Dark

AMAT20270115C360
AMAT Jan 15 2027 360.00 Call (AMAT270115C00360000)
option OPRA

Inactive

Aug 28, 2026

133.00-6.047%(-8.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	133.0000	133.0000	133.0000	133.0000	-6.047%	1	250	0.000%
2026-08-26	140.0000	141.5600	140.0000	141.5600	-1.014%	6	250	-6.047%
2026-08-25	143.2100	143.2100	143.0100	143.0100	-4.020%	2	251	-7.000%
2026-08-24	145.0000	149.0000	145.0000	149.0000	-2.308%	2	250	-10.738%
2026-08-21	152.5200	152.5200	152.5200	152.5200	-4.262%	3	250	-12.798%
2026-08-19	160.0000	160.0000	157.0800	159.3100	-6.863%	14	249	-16.515%
2026-08-14	171.0500	171.0500	171.0500	171.0500	-21.895%	10	251	-22.245%
2026-08-13	215.3300	221.0000	215.3300	219.0000	+10.133%	5	251	-39.269%
2026-08-10	198.8500	198.8500	198.8500	198.8500	-4.856%	1	253	-33.115%
2026-07-31	209.0000	209.0000	209.0000	209.0000	+15.037%	1	253	-36.364%
2026-07-30	181.5200	181.6800	181.5200	181.6800	-15.576%	2	253	-26.794%
2026-07-20	215.6500	215.6500	215.2000	215.2000	-21.797%	2	254	-38.197%
2026-07-14	275.1800	275.1800	275.1800	275.1800	+13.126%	1	255	-51.668%
2026-07-08	243.8000	243.8000	243.2500	243.2500	-11.706%	13	256	-45.324%
2026-07-02	288.2500	288.2500	275.5000	275.5000	-13.906%	4	257	-51.724%
2026-07-01	340.0000	340.6500	320.0000	320.0000	-8.571%	13	257	-58.438%
2026-06-29	350.0000	350.0000	350.0000	350.0000	+9.375%	1	254	-62.000%
2026-06-26	297.0000	327.0000	297.0000	320.0000	+4.235%	3	254	-58.438%
2026-06-25	307.0000	307.0000	307.0000	307.0000	+19.455%	1	254	-56.678%
2026-06-23	257.0000	257.0000	257.0000	257.0000	-13.512%	1	254	-48.249%
2026-06-22	303.8500	303.8500	295.0000	297.1500	+25.911%	3	254	-55.241%
2026-06-12	236.0000	236.0000	236.0000	236.0000	+51.185%	1	257	-43.644%
2026-06-05	156.1000	156.1000	156.1000	156.1000	-14.235%	1	258	-14.798%
2026-06-03	167.9000	182.0100	167.9000	182.0100	+14.099%	4	258	-26.927%
2026-06-02	155.3000	163.2000	155.3000	159.5200	+20.139%	4	258	-16.625%
2026-06-01	132.7800	132.7800	132.7800	132.7800	+0.151%	1	260	+0.166%
2026-05-27	129.0000	132.5800	129.0000	132.5800	-4.468%	2	260	+0.317%
2026-05-26	138.7800	138.7800	138.7800	138.7800	+16.358%	1	261	-4.165%
2026-05-22	119.2500	120.8800	119.2500	119.2700	+2.386%	5	261	+11.512%
2026-05-21	116.4900	116.4900	116.4900	116.4900	+4.055%	9	270	+14.173%
2026-05-20	107.3000	115.4500	107.3000	111.9500	+17.768%	8	270	+18.803%
2026-05-19	98.0000	98.0000	94.3900	95.0600	-10.658%	5	268	+39.912%
2026-05-18	106.4000	106.4000	106.4000	106.4000	-9.708%	1	268	+25.000%
2026-05-15	117.8400	117.8400	117.8400	117.8400	-10.727%	1	268	+12.865%
2026-05-14	133.0000	133.0000	132.0000	132.0000	+9.262%	2	267	+0.758%
2026-05-12	113.9800	120.8100	113.9800	120.8100	-7.248%	3	267	+10.090%
2026-05-11	131.0000	131.0000	130.2500	130.2500	+5.363%	8	267	+2.111%
2026-05-08	124.0400	124.0400	123.4000	123.6200	+10.375%	6	263	+7.588%
2026-05-07	112.0000	112.0000	112.0000	112.0000	-1.754%	1	265	+18.750%
2026-05-06	112.4500	114.0000	112.4500	114.0000	+6.195%	21	265	+16.667%
2026-05-05	103.3000	107.3500	100.1000	107.3500	+20.348%	5	275	+23.894%
2026-05-01	93.0000	93.0000	89.2000	89.2000	+5.028%	5	277	+49.103%
2026-04-29	84.7500	84.9300	84.7500	84.9300	-4.088%	30	277	+56.600%
2026-04-28	88.5500	88.5500	88.5500	88.5500	-19.610%	1	279	+50.198%
2026-04-24	110.0000	110.1500	107.9800	110.1500	+5.055%	3	279	+20.744%
2026-04-23	107.5000	107.5000	104.5200	104.8500	+6.447%	6	280	+26.848%
2026-04-22	92.5000	98.5000	92.5000	98.5000	+6.556%	3	280	+35.025%
2026-04-21	94.0100	94.4000	92.4400	92.4400	+4.998%	5	281	+43.877%
2026-04-15	88.0400	88.0400	88.0400	88.0400	-6.984%	9	281	+51.068%
2026-04-13	94.6500	94.6500	94.6500	94.6500	-8.107%	1	281	+40.518%
2026-04-10	104.3000	104.3000	103.0000	103.0000	+9.400%	2	280	+29.126%
2026-04-09	96.5000	96.5000	94.1500	94.1500	+7.600%	21	281	+41.264%
2026-04-08	85.3300	91.3800	85.3000	87.5000	+26.628%	30	290	+52.000%
2026-04-07	69.1000	69.1000	69.1000	69.1000	-0.217%	1	310	+92.475%
2026-04-06	69.4500	69.4500	66.9200	69.2500	+2.139%	15	309	+92.058%
2026-04-02	67.5300	72.4500	66.5000	67.8000	-7.123%	42	284	+96.165%
2026-04-01	73.0000	73.0000	73.0000	73.0000	+16.150%	1	284	+82.192%
2026-03-31	61.4000	62.8500	61.4000	62.8500	+16.518%	10	285	+111.615%
2026-03-30	58.8700	58.8700	53.8900	53.9400	-13.000%	20	294	+146.570%
2026-03-27	65.8500	65.8500	62.0000	62.0000	-4.114%	3	274	+114.516%
2026-03-26	67.9000	67.9000	64.6600	64.6600	-17.923%	7	271	+105.691%
2026-03-25	79.3500	79.3500	78.0000	78.7800	-7.427%	3	273	+68.825%
2026-03-24	81.9000	86.0100	81.9000	85.1000	+8.824%	17	271	+56.287%
2026-03-23	80.7000	81.9000	77.5000	78.2000	+9.524%	10	268	+70.077%
2026-03-20	71.3000	71.4000	71.3000	71.4000	-2.326%	21	266	+86.275%
2026-03-19	60.6300	73.1500	60.6300	73.1000	+0.550%	36	247	+81.943%
2026-03-18	73.3800	73.3800	69.7900	72.7000	+5.653%	26	233	+82.944%
2026-03-17	68.0000	68.8100	68.0000	68.8100	+3.583%	2	208	+93.286%
2026-03-16	66.4300	66.4300	66.4300	66.4300	-4.417%	1	207	+100.211%
2026-03-13	69.5000	69.5000	69.5000	69.5000	+1.683%	1	207	+91.367%
2026-03-12	68.3500	68.3500	68.3500	68.3500	-2.287%	20	206	+94.587%
2026-03-11	70.4500	70.4500	69.9500	69.9500	+4.403%	2	220	+90.136%
2026-03-10	67.0000	67.0000	67.0000	67.0000	+18.312%	1	220	+98.507%
2026-03-09	56.3500	56.6300	56.3500	56.6300	+2.684%	14	219	+134.858%
2026-03-06	57.8500	62.4300	54.9500	55.1500	-13.150%	21	221	+141.160%
2026-03-05	70.4000	70.4000	62.1500	63.5000	-13.192%	9	211	+109.449%
2026-03-04	75.0000	75.0000	73.1500	73.1500	+2.379%	2	205	+81.818%
2026-03-03	71.9200	71.9200	71.4500	71.4500	-16.686%	6	203	+86.144%
2026-02-27	85.7600	85.7600	85.7600	85.7600	-5.353%	1	197	+55.084%
2026-02-26	90.6100	90.6100	90.6100	90.6100	+10.111%	1	196	+46.783%
2026-02-23	84.7600	84.7600	82.2900	82.2900	+4.815%	5	196	+61.624%
2026-02-19	78.5100	78.5100	78.5100	78.5100	+0.140%	5	194	+69.405%
2026-02-18	79.0500	80.9700	78.4000	78.4000	+4.673%	9	194	+69.643%
2026-02-17	71.0000	74.9000	69.5500	74.9000	+1.080%	4	194	+77.570%
2026-02-13	85.8000	85.8000	73.5000	74.1000	+17.563%	9	189	+79.487%
2026-02-11	61.8000	63.0300	61.8000	63.0300	+22.151%	2	189	+111.011%
2026-02-09	51.6000	51.6000	51.6000	51.6000	-1.282%	7	188	+157.752%
2026-02-06	51.3700	52.3100	51.3700	52.2700	+32.665%	4	181	+154.448%
2026-02-05	39.4000	39.4000	39.4000	39.4000	+5.772%	1	177	+237.563%
2026-02-04	37.2500	37.2500	37.2500	37.2500	-31.019%	1	177	+257.047%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-6.897%	1	177	+146.296%
2026-01-29	62.0000	62.0000	58.0000	58.0000	-3.910%	31	178	+129.310%
2026-01-28	57.5800	60.3600	57.5800	60.3600	+6.081%	2	194	+120.345%
2026-01-27	52.9000	56.9000	52.9000	56.9000	+19.162%	45	195	+133.743%
2026-01-26	47.7500	47.7500	47.7500	47.7500	-2.152%	4	151	+178.534%
2026-01-23	49.0000	49.0000	48.8000	48.8000	-6.781%	9	147	+172.541%
2026-01-21	48.6500	52.3500	48.6500	52.3500	+9.063%	2	144	+154.059%
2026-01-20	48.3500	50.4500	48.0000	48.0000	-8.918%	7	144	+177.083%
2026-01-16	51.4100	52.7000	51.4000	52.7000	+7.332%	13	131	+152.372%
2026-01-15	52.0000	52.8500	49.1000	49.1000	+24.304%	129	131	+170.876%
2026-01-13	39.7500	39.7500	39.3900	39.5000	-5.389%	9	86	+236.709%
2026-01-12	39.5000	42.0000	39.5000	41.7500	+9.093%	16	87	+218.563%
2026-01-09	37.5000	38.2700	37.3400	38.2700	+36.923%	4	73	+247.531%
2026-01-08	29.7000	29.7000	27.9500	27.9500	-16.442%	3	73	+375.850%
2026-01-07	33.8000	34.3600	33.4500	33.4500	-6.825%	57	72	+297.608%
2026-01-06	33.1000	35.9000	33.1000	35.9000	+68.941%	22	51	+270.474%
2026-01-02	21.3000	21.3000	21.2500	21.2500	+14.865%	4	30	+525.882%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-2.632%	1	26	+618.919%
2025-12-30	19.2000	19.2000	19.0000	19.0000	+2.870%	5	26	+600.000%
2025-12-19	18.9000	19.0000	18.4700	18.4700	+1.205%	19	22	+620.087%
2025-12-18	18.2500	18.2500	18.2500	18.2500	-6.650%	2	5	+628.767%
2025-12-16	19.5500	19.5500	19.5500	19.5500	-9.908%	1	5	+580.307%
2025-12-15	21.7000	21.7000	21.7000	21.7000	+3.333%	1	5	+512.903%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-6.708%	1	5	+533.333%
2025-12-11	22.6800	22.6800	22.5100	22.5100	-6.208%	2	4	+490.849%
2025-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	2	2	+454.167%