Dark

AMAT20270115C470
AMAT Jan 15 2027 470.00 Call (AMAT270115C00470000)
option OPRA

Inactive

Jun 25, 2026

207.39+9.325%(+17.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	207.3900	207.3900	207.3900	207.3900	+9.325%	1	206	0.000%
2026-06-23	189.6000	189.7000	189.6000	189.7000	-11.305%	2	206	+9.325%
2026-06-18	213.8800	213.8800	213.8800	213.8800	+4.179%	1	205	-3.034%
2026-06-17	205.0000	208.0800	202.5500	205.3000	+11.069%	9	205	+1.018%
2026-06-16	184.8400	184.8400	184.8400	184.8400	-3.784%	2	208	+12.200%
2026-06-15	192.1200	192.1200	192.1100	192.1100	+28.803%	2	208	+7.954%
2026-06-11	149.1500	149.1500	149.1500	149.1500	+6.285%	1	208	+39.048%
2026-06-10	140.3300	140.3300	140.3300	140.3300	+26.264%	5	208	+47.787%
2026-06-09	118.3000	121.8000	111.1400	111.1400	+0.298%	45	211	+86.602%
2026-06-08	103.0000	110.8100	101.1000	110.8100	+15.789%	13	207	+87.158%
2026-06-05	103.0000	103.0000	95.7000	95.7000	-10.225%	4	202	+116.708%
2026-06-04	105.0000	106.6000	105.0000	106.6000	-8.103%	3	202	+94.550%
2026-06-03	111.6500	116.0000	110.2500	116.0000	+9.434%	34	202	+78.784%
2026-06-02	91.5400	106.0000	91.5400	106.0000	+30.783%	49	203	+95.651%
2026-06-01	84.7900	84.7900	81.0500	81.0500	+3.552%	2	221	+155.879%
2026-05-29	82.2500	82.2500	78.2700	78.2700	-3.774%	11	221	+164.967%
2026-05-28	78.5000	81.3400	78.5000	81.3400	+0.111%	11	215	+154.967%
2026-05-26	76.8000	81.5000	76.8000	81.2500	+16.655%	20	205	+155.249%
2026-05-22	69.4500	69.6500	69.4000	69.6500	+5.932%	10	190	+197.760%
2026-05-21	62.9500	65.7500	62.8500	65.7500	+19.220%	17	175	+215.422%
2026-05-19	51.5500	55.1500	51.5000	55.1500	-2.095%	8	175	+276.047%
2026-05-18	67.2500	67.2500	56.2700	56.3300	-24.893%	59	199	+268.170%
2026-05-15	68.3500	75.0000	68.3500	75.0000	-1.704%	57	199	+176.520%
2026-05-14	77.2800	80.0000	76.3000	76.3000	+10.982%	8	169	+171.809%
2026-05-13	68.7500	68.7500	68.7500	68.7500	+3.461%	1	166	+201.658%
2026-05-12	68.5000	68.5000	66.4500	66.4500	-16.938%	6	166	+212.099%
2026-05-11	75.6900	80.0000	75.6900	80.0000	+9.589%	2	166	+159.238%
2026-05-08	69.5500	73.0000	69.5500	73.0000	+14.063%	13	166	+184.096%
2026-05-07	64.0000	64.0000	64.0000	64.0000	-1.946%	5	164	+224.047%
2026-05-06	62.2600	65.2700	62.2600	65.2700	+11.955%	7	166	+217.742%
2026-05-05	57.0500	58.7000	57.0000	58.3000	+21.206%	7	159	+255.729%
2026-05-01	48.6900	48.7200	48.1000	48.1000	-0.517%	12	152	+331.164%
2026-04-30	48.3500	48.3500	48.3500	48.3500	+4.315%	1	152	+328.935%
2026-04-29	46.3500	46.3500	46.3500	46.3500	+0.761%	1	152	+347.443%
2026-04-28	46.3000	46.3000	46.0000	46.0000	-18.440%	6	152	+350.848%
2026-04-27	56.4000	56.4000	56.4000	56.4000	-9.470%	3	151	+267.713%
2026-04-24	60.0000	62.3300	60.0000	62.3000	+8.066%	26	154	+232.889%
2026-04-23	57.9500	57.9500	57.0800	57.6500	+9.830%	3	138	+259.740%
2026-04-22	52.4900	52.4900	52.4900	52.4900	+6.427%	3	137	+295.104%
2026-04-21	49.2000	49.3200	48.9000	49.3200	+3.505%	4	134	+320.499%
2026-04-20	47.5500	47.6500	47.5500	47.6500	-1.692%	2	134	+335.236%
2026-04-17	48.8500	48.8500	47.2500	48.4700	-11.470%	75	133	+327.873%
2026-04-10	54.7500	54.7500	54.7500	54.7500	+6.829%	1	74	+278.795%
2026-04-09	50.5000	51.2500	50.5000	51.2500	+47.059%	4	74	+304.663%
2026-04-01	34.8500	34.8500	34.8500	34.8500	+13.703%	1	74	+495.093%
2026-03-27	31.5500	31.5500	30.6500	30.6500	-9.985%	18	74	+576.639%
2026-03-26	34.0000	34.0500	34.0000	34.0500	-17.455%	2	80	+509.075%
2026-03-25	39.6000	41.2500	39.6000	41.2500	+2.765%	9	80	+402.764%
2026-03-24	40.6000	40.6000	40.1400	40.1400	+4.395%	3	74	+416.667%
2026-03-23	38.4500	38.4500	38.4500	38.4500	+14.571%	5	72	+439.376%
2026-03-20	33.6000	33.9200	33.5500	33.5600	+1.605%	28	73	+517.968%
2026-03-16	33.1800	33.1800	33.0300	33.0300	+6.548%	2	65	+527.884%
2026-03-13	31.0000	31.0000	31.0000	31.0000	0.000%	1	64	+569.000%
2026-03-12	31.1000	31.1000	30.9000	31.0000	-8.148%	3	65	+569.000%
2026-03-11	33.7000	33.7500	33.7000	33.7500	-2.174%	2	67	+514.489%
2026-03-10	34.0500	34.5000	34.0500	34.5000	+32.184%	22	67	+501.130%
2026-03-09	26.1000	26.1000	26.1000	26.1000	-9.375%	2	60	+694.598%
2026-03-06	29.4500	29.8000	28.8000	28.8000	-0.518%	24	58	+620.104%
2026-03-05	30.1000	30.1000	28.9500	28.9500	-21.374%	11	41	+616.373%
2026-03-04	36.8200	36.8200	36.8200	36.8200	+2.706%	1	41	+463.254%
2026-03-03	35.9000	35.9000	35.7000	35.8500	-16.434%	8	41	+478.494%
2026-03-02	41.3500	42.9000	41.3500	42.9000	-1.379%	8	45	+383.427%
2026-02-27	43.9500	44.0000	43.4000	43.5000	-14.789%	6	43	+376.759%
2026-02-25	51.2700	53.0500	51.0500	51.0500	+13.319%	13	40	+306.249%
2026-02-24	43.5000	45.5100	43.5000	45.0500	+5.380%	22	40	+360.355%
2026-02-23	42.7500	42.7500	42.7500	42.7500	-0.697%	1	52	+385.123%
2026-02-20	43.1000	43.1000	43.0500	43.0500	+7.760%	9	52	+381.742%
2026-02-19	39.9500	39.9500	39.9500	39.9500	+8.266%	1	60	+419.124%
2026-02-13	43.2000	43.2000	36.9000	36.9000	+33.454%	32	44	+462.033%
2026-02-12	29.0000	29.8000	27.6500	27.6500	+3.752%	16	44	+650.054%
2026-02-10	26.7000	26.7000	26.6500	26.6500	-0.560%	2	40	+678.199%
2026-02-09	26.8500	26.8500	26.8000	26.8000	+16.776%	3	41	+673.843%
2026-02-03	24.5500	24.5500	22.9500	22.9500	-17.683%	13	42	+803.660%
2026-01-30	27.8800	27.8800	27.8800	27.8800	-1.205%	1	35	+643.867%
2026-01-29	28.2200	28.2200	28.2200	28.2200	+6.894%	1	35	+634.904%
2026-01-27	25.5000	26.4000	25.5000	26.4000	+17.857%	2	35	+685.568%
2026-01-22	22.4500	22.4500	22.4000	22.4000	-4.274%	2	34	+825.848%
2026-01-21	22.8500	23.4000	22.1500	23.4000	0.000%	33	33	+786.282%