Dark

AMAT20270115C380
AMAT Jan 15 2027 380.00 Call (AMAT270115C00380000)
option OPRA

Inactive

Sep 1, 2026

92.00-17.754%(-19.86)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	96.6400	96.6400	92.0000	92.0000	-17.754%	14	470	0.000%
2026-08-28	111.8600	111.8600	111.8600	111.8600	-22.276%	1	470	-17.754%
2026-08-19	143.9200	143.9200	143.9200	143.9200	-29.692%	2	470	-36.076%
2026-08-13	204.7000	204.7000	204.7000	204.7000	+1.689%	1	468	-55.056%
2026-08-12	201.3000	201.3000	201.3000	201.3000	+4.490%	3	469	-54.297%
2026-08-07	193.7900	193.7900	192.6500	192.6500	+2.473%	9	472	-52.245%
2026-08-06	188.0000	188.0000	188.0000	188.0000	-5.480%	1	467	-51.064%
2026-08-05	198.9000	198.9000	198.9000	198.9000	+20.545%	1	468	-53.746%
2026-08-03	165.0000	165.0000	165.0000	165.0000	+26.224%	1	469	-44.242%
2026-07-29	130.7200	130.7200	130.7200	130.7200	-44.249%	1	469	-29.621%
2026-07-13	234.4700	234.4700	234.4700	234.4700	-2.552%	2	469	-60.763%
2026-07-08	240.6100	240.6100	240.6100	240.6100	+11.466%	1	469	-61.764%
2026-07-07	212.0000	215.8600	212.0000	215.8600	-29.687%	2	470	-57.380%
2026-07-01	307.0000	307.0000	307.0000	307.0000	-10.234%	2	470	-70.033%
2026-06-29	342.0000	342.0000	342.0000	342.0000	+12.998%	1	470	-73.099%
2026-06-25	302.6600	302.6600	302.6600	302.6600	+10.460%	1	470	-69.603%
2026-06-18	274.0000	274.0000	274.0000	274.0000	+14.731%	5	475	-66.423%
2026-06-16	238.8200	238.8200	238.8200	238.8200	-4.625%	1	475	-61.477%
2026-06-15	250.4000	250.4000	250.4000	250.4000	+8.323%	1	475	-63.259%
2026-06-12	231.1600	231.1600	231.1600	231.1600	+15.177%	8	476	-60.201%
2026-06-11	200.7000	200.7000	200.7000	200.7000	+3.029%	1	479	-54.160%
2026-06-10	192.0000	194.8000	192.0000	194.8000	+47.766%	2	480	-52.772%
2026-06-05	143.8000	143.8000	131.8300	131.8300	-23.399%	2	481	-30.213%
2026-06-04	172.1300	172.1800	171.9500	172.1000	+2.197%	6	480	-46.543%
2026-06-03	167.1500	168.4000	167.1500	168.4000	+11.229%	3	475	-45.368%
2026-06-02	136.5700	151.4000	136.5700	151.4000	+14.984%	2	473	-39.234%
2026-06-01	131.6700	131.6700	131.6700	131.6700	+9.043%	1	475	-30.128%
2026-05-26	120.7500	120.7500	120.7500	120.7500	+8.931%	1	475	-23.810%
2026-05-22	110.8500	110.8500	110.8500	110.8500	+8.432%	2	474	-17.005%
2026-05-21	102.2200	102.2300	102.2200	102.2300	+9.278%	8	472	-10.007%
2026-05-18	96.4500	96.4500	93.5500	93.5500	-19.520%	2	472	-1.657%
2026-05-15	111.5500	116.2400	108.4500	116.2400	-0.403%	5	471	-20.853%
2026-05-14	116.7100	116.7100	116.7100	116.7100	+4.289%	1	472	-21.172%
2026-05-13	107.4000	111.9100	107.4000	111.9100	+2.108%	4	476	-17.791%
2026-05-12	109.6000	109.6000	109.6000	109.6000	-3.137%	1	476	-16.058%
2026-05-08	108.3000	113.1500	108.3000	113.1500	+19.862%	9	476	-18.692%
2026-05-07	101.7400	101.7400	93.5000	94.4000	-11.635%	6	484	-2.542%
2026-05-06	101.9500	108.0000	101.9500	106.8300	+11.281%	13	481	-13.882%
2026-05-05	90.0000	96.0000	90.0000	96.0000	+19.775%	3	492	-4.167%
2026-05-04	80.1500	80.1500	80.1500	80.1500	-0.212%	3	494	+14.785%
2026-05-01	80.3200	80.3200	80.3200	80.3200	+0.652%	1	497	+14.542%
2026-04-30	82.2800	82.2800	79.8000	79.8000	+6.870%	4	497	+15.288%
2026-04-29	77.3300	77.3400	73.6500	74.6700	-4.697%	11	494	+23.209%
2026-04-28	80.0000	80.0000	75.0000	78.3500	-22.233%	10	494	+17.422%
2026-04-24	99.7000	102.3500	99.7000	100.7500	+6.965%	15	492	-8.685%
2026-04-23	94.3300	94.3600	94.1900	94.1900	+5.618%	3	497	-2.325%
2026-04-22	89.0800	89.1800	89.0800	89.1800	+9.089%	3	493	+3.162%
2026-04-20	81.8000	81.8000	81.3000	81.7500	-5.074%	3	490	+12.538%
2026-04-17	84.8500	86.1200	84.8500	86.1200	+9.637%	2	491	+6.828%
2026-04-16	83.2500	83.2500	78.5500	78.5500	-0.971%	16	492	+17.123%
2026-04-15	79.3200	79.3200	79.3200	79.3200	-4.029%	1	507	+15.986%
2026-04-13	84.4000	84.4000	82.6500	82.6500	-9.176%	4	507	+11.313%
2026-04-10	91.8300	92.0200	91.0000	91.0000	+5.020%	23	507	+1.099%
2026-04-09	86.5000	86.6500	86.5000	86.6500	+13.120%	22	510	+6.174%
2026-04-08	77.9800	81.0000	76.0000	76.6000	+29.721%	33	504	+20.104%
2026-04-07	59.0500	59.0500	59.0500	59.0500	+0.170%	1	504	+55.800%
2026-04-02	55.3000	59.0500	54.7500	58.9500	-4.565%	6	499	+56.064%
2026-04-01	61.7100	63.7200	61.7100	61.7700	+15.458%	12	499	+48.940%
2026-03-31	50.5000	53.5000	47.9000	53.5000	+7.322%	14	510	+71.963%
2026-03-30	50.8800	50.8800	49.8500	49.8500	-22.964%	20	516	+84.554%
2026-03-26	64.7100	64.7100	64.7100	64.7100	-10.125%	1	516	+42.173%
2026-03-25	72.0000	72.0000	72.0000	72.0000	-6.189%	1	516	+27.778%
2026-03-24	71.2000	79.4500	71.2000	76.7500	+23.790%	32	515	+19.870%
2026-03-20	62.0000	62.0000	62.0000	62.0000	-5.732%	1	531	+48.387%
2026-03-19	54.6300	65.7700	54.6300	65.7700	+10.075%	12	530	+39.881%
2026-03-18	63.1000	63.7000	59.7500	59.7500	-1.727%	80	532	+53.975%
2026-03-17	58.1200	60.8000	58.1200	60.8000	+2.288%	6	510	+51.316%
2026-03-16	59.4400	59.4400	59.4400	59.4400	+2.766%	1	507	+54.778%
2026-03-13	57.8400	57.8400	57.8400	57.8400	+5.259%	2	507	+59.059%
2026-03-12	54.9500	54.9500	54.9500	54.9500	-12.332%	1	508	+67.425%
2026-03-11	61.0000	62.7000	61.0000	62.6800	+1.375%	9	508	+46.777%
2026-03-10	58.1500	63.1700	58.1500	61.8300	+26.055%	19	512	+48.795%
2026-03-09	44.6200	50.0500	44.6200	49.0500	+2.830%	37	510	+87.564%
2026-03-06	54.1000	54.1000	47.7000	47.7000	-12.074%	5	488	+92.872%
2026-03-05	56.3300	56.3300	54.0000	54.2500	-10.773%	23	483	+69.585%
2026-03-03	60.6500	63.4000	60.6500	60.8000	-15.520%	9	461	+51.316%
2026-03-02	71.9700	71.9700	71.9700	71.9700	-3.590%	1	462	+27.831%
2026-02-27	75.0000	75.0000	74.6500	74.6500	+0.919%	5	462	+23.242%
2026-02-26	74.3500	75.2000	73.9700	73.9700	-16.143%	17	463	+24.375%
2026-02-25	88.1000	88.2100	88.1000	88.2100	+13.337%	2	452	+4.297%
2026-02-24	76.5000	77.8300	76.5000	77.8300	+6.763%	2	452	+18.206%
2026-02-23	72.9000	72.9000	72.9000	72.9000	-1.313%	1	452	+26.200%
2026-02-20	75.5500	75.5500	73.8700	73.8700	+4.042%	8	453	+24.543%
2026-02-19	71.0000	71.0000	71.0000	71.0000	-0.141%	1	454	+29.577%
2026-02-18	71.4000	71.4000	70.5300	71.1000	+8.302%	6	453	+29.395%
2026-02-17	61.1500	65.6500	61.1500	65.6500	+4.705%	6	450	+40.137%
2026-02-13	73.0000	74.5000	62.7000	62.7000	+24.134%	22	449	+46.730%
2026-02-12	49.0000	50.5100	49.0000	50.5100	+0.398%	2	449	+82.142%
2026-02-11	50.3100	50.3100	50.3100	50.3100	+3.094%	1	448	+82.866%
2026-02-10	48.2000	48.8000	48.2000	48.8000	+6.318%	6	446	+88.525%
2026-02-06	45.6500	45.9000	45.6500	45.9000	+32.277%	10	442	+100.436%
2026-02-04	35.9000	35.9000	33.4600	34.7000	-16.264%	23	442	+165.130%
2026-02-03	45.4500	45.4500	41.2500	41.4400	-13.486%	4	421	+122.008%
2026-02-02	47.6000	47.9000	47.6000	47.9000	+0.104%	3	418	+92.067%
2026-01-30	49.5000	49.5000	47.8500	47.8500	-10.444%	19	418	+92.268%
2026-01-29	53.4300	53.4300	53.4300	53.4300	+6.012%	8	408	+72.188%
2026-01-28	47.6600	50.4000	47.6600	50.4000	+21.446%	2	416	+82.540%
2026-01-26	41.5000	41.5000	41.5000	41.5000	-1.891%	6	416	+121.687%
2026-01-23	42.3000	42.3000	42.3000	42.3000	0.000%	8	410	+117.494%
2026-01-22	42.3000	42.3000	42.3000	42.3000	+2.545%	2	406	+117.494%
2026-01-20	42.4500	43.9000	41.1500	41.2500	-9.539%	54	404	+123.030%
2026-01-16	45.5500	45.6000	45.3500	45.6000	+2.935%	3	348	+101.754%
2026-01-15	45.2000	46.1500	43.8500	44.3000	+38.006%	56	348	+107.675%
2026-01-14	31.9500	32.2000	31.7900	32.1000	-5.310%	33	346	+186.604%
2026-01-13	34.7000	34.7000	33.8500	33.9000	-4.534%	55	343	+171.386%
2026-01-12	36.6500	36.6500	35.5100	35.5100	+8.660%	8	331	+159.082%
2026-01-09	27.8900	32.6800	27.8900	32.6800	+34.209%	25	324	+181.518%
2026-01-08	24.9000	24.9000	24.3500	24.3500	-16.063%	73	314	+277.823%
2026-01-07	29.2000	29.2000	29.0100	29.0100	-3.300%	8	249	+217.132%
2026-01-06	27.9000	30.0000	27.9000	30.0000	+29.310%	126	248	+206.667%
2026-01-05	21.4000	23.2000	21.4000	23.2000	+30.704%	2	123	+296.552%
2026-01-02	17.9500	18.0000	17.7500	17.7500	+23.693%	22	123	+418.310%
2025-12-31	14.3500	14.3500	14.3500	14.3500	-10.592%	1	101	+541.115%
2025-12-26	16.0500	16.0500	16.0500	16.0500	+9.932%	1	101	+473.209%
2025-12-18	14.6000	14.6000	14.6000	14.6000	+2.098%	50	100	+530.137%
2025-12-17	14.3000	14.3000	14.3000	14.3000	0.000%	50	50	+543.357%