Dark

AMAT20270617C175
AMAT Jun 17 2027 175.00 Call (AMAT270617C00175000)
option OPRA

Inactive

Jun 25, 2026

485.75+100.889%(+243.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	485.7500	485.7500	485.7500	485.7500	+100.889%	2	1,873	0.000%
2026-05-19	241.8000	241.8000	241.8000	241.8000	+3.621%	1	1,875	+100.889%
2026-04-09	233.3500	233.3500	233.3500	233.3500	+6.943%	1	1,876	+108.164%
2026-03-24	218.2000	218.2000	218.2000	218.2000	+29.881%	1	1,877	+122.617%
2026-03-09	168.0000	168.0000	168.0000	168.0000	-20.000%	1	1,877	+189.137%
2026-02-26	222.3000	222.3000	210.0000	210.0000	-10.790%	3	1,877	+131.310%
2026-02-25	235.4000	235.4000	235.4000	235.4000	+11.038%	1	1,877	+106.351%
2026-02-24	212.0000	212.0000	212.0000	212.0000	-1.395%	1	1,877	+129.127%
2026-02-20	214.0000	215.0000	214.0000	215.0000	+28.812%	2	1,877	+125.930%
2026-02-09	166.9100	166.9100	166.9100	166.9100	+16.720%	1	1,877	+191.025%
2026-02-04	143.0000	143.0000	143.0000	143.0000	-13.855%	1	1,876	+239.685%
2026-01-16	166.0000	166.0000	166.0000	166.0000	+14.483%	1	1,876	+192.620%
2026-01-09	145.0000	145.0000	145.0000	145.0000	+3.905%	2	1,876	+235.000%
2026-01-06	135.0000	139.6500	135.0000	139.5500	+31.341%	12	1,876	+248.083%
2025-12-19	106.2500	106.2500	106.2500	106.2500	+19.853%	1	1,883	+357.176%
2025-11-03	88.7000	88.7000	88.6500	88.6500	+1.605%	2	1,884	+447.941%
2025-10-31	87.2500	87.2500	87.2500	87.2500	+8.791%	1	1,884	+456.734%
2025-10-28	80.2000	80.2000	80.2000	80.2000	-1.000%	1	1,884	+505.673%
2025-10-24	81.0100	81.0100	81.0100	81.0100	+6.243%	3	1,884	+499.617%
2025-10-17	76.5000	78.4500	76.2500	76.2500	+5.903%	5	1,884	+537.049%
2025-10-13	72.7500	72.7500	72.0000	72.0000	+2.345%	3	1,884	+574.653%
2025-10-07	70.3500	70.3500	70.3500	70.3500	+1.078%	6	1,884	+590.476%
2025-10-03	70.2000	70.2000	69.6000	69.6000	+8.496%	3	1,884	+597.917%
2025-10-01	64.1500	64.1500	64.1500	64.1500	+6.561%	1	1,886	+657.210%
2025-09-30	60.2000	60.2000	60.2000	60.2000	+1.432%	1	1,886	+706.894%
2025-09-29	59.3500	59.3500	59.3500	59.3500	+2.771%	1	1,885	+718.450%
2025-09-26	57.7500	57.7500	57.7500	57.7500	+8.227%	1	1,885	+741.126%
2025-09-25	53.1000	53.3600	53.1000	53.3600	-1.185%	2	1,885	+810.326%
2025-09-22	51.5000	54.0000	51.5000	54.0000	+17.647%	2	1,885	+799.537%
2025-09-19	46.8000	46.8000	45.9000	45.9000	-4.375%	2	1,885	+958.279%
2025-09-18	43.9500	48.0000	43.9500	48.0000	+27.321%	7	1,885	+911.979%
2025-09-17	37.7000	37.7000	37.7000	37.7000	+8.209%	7	1,886	+1,188.462%
2025-09-16	34.8400	34.8400	34.8400	34.8400	+12.824%	1	1,892	+1,294.231%
2025-09-12	30.7000	30.8800	30.7000	30.8800	-5.652%	8	1,892	+1,473.025%
2025-09-11	32.7300	32.7300	32.7300	32.7300	+14.441%	1	1,892	+1,384.112%
2025-09-10	28.6000	28.6000	28.6000	28.6000	+2.143%	1	1,892	+1,598.427%
2025-09-08	28.0000	28.0000	28.0000	28.0000	+8.611%	20	1,892	+1,634.821%
2025-09-02	25.7800	25.7800	25.7800	25.7800	-12.462%	2	1,898	+1,784.213%
2025-08-26	28.4500	29.4500	28.4500	29.4500	+3.333%	2	1,898	+1,549.406%
2025-08-25	28.1500	28.5500	27.9000	28.5000	-2.564%	10	1,898	+1,604.386%
2025-08-22	29.2500	29.2500	29.2500	29.2500	+7.934%	1	1,898	+1,560.684%
2025-08-21	27.0000	27.1000	27.0000	27.1000	+1.384%	6	1,898	+1,692.435%
2025-08-20	26.7300	26.7300	26.7300	26.7300	-6.211%	2	1,898	+1,717.247%
2025-08-19	28.5000	28.5000	28.5000	28.5000	-3.390%	1	1,898	+1,604.386%
2025-08-18	29.5000	29.5000	29.5000	29.5000	+1.724%	3	1,898	+1,546.610%
2025-08-15	30.5000	31.5000	29.0000	29.0000	-34.016%	20	1,898	+1,575.000%
2025-08-08	43.9500	43.9500	43.9500	43.9500	+1.736%	1	1,898	+1,005.233%
2025-08-07	43.9500	43.9500	43.0500	43.2000	+7.196%	5	1,898	+1,024.421%
2025-08-06	38.6700	40.3000	38.6700	40.3000	-1.707%	3	1,898	+1,105.335%
2025-08-05	42.1500	42.1500	39.6600	41.0000	-0.918%	5	1,899	+1,084.756%
2025-07-31	39.6000	41.3800	39.6000	41.3800	-15.551%	4	1,901	+1,073.876%
2025-07-28	49.0000	49.0000	49.0000	49.0000	+9.083%	1	1,901	+891.327%
2025-07-25	44.9200	44.9200	44.9200	44.9200	-5.769%	1	1,901	+981.367%
2025-07-22	47.6700	47.6700	47.6700	47.6700	-3.110%	1	1,901	+918.985%
2025-07-18	49.2000	49.2000	49.2000	49.2000	-1.205%	1	1,901	+887.297%
2025-07-16	50.0900	50.0900	49.8000	49.8000	-9.537%	3	1,901	+875.402%
2025-07-14	55.0500	55.0500	55.0500	55.0500	+3.555%	1	1,901	+782.380%
2025-07-09	53.6000	53.6000	53.1600	53.1600	-0.913%	2	1,901	+813.751%
2025-07-08	52.2000	53.9000	51.7000	53.6500	+4.256%	2,448	1,901	+805.405%
2025-07-03	51.3600	51.4600	51.3600	51.4600	+1.901%	3	2,420	+843.937%
2025-07-02	48.9000	50.5000	48.9000	50.5000	+7.906%	8	2,420	+861.881%
2025-07-01	44.7300	46.8000	44.7300	46.8000	+0.645%	3	2,423	+937.927%
2025-06-30	46.1000	46.9500	46.1000	46.5000	-1.379%	5	2,424	+944.624%
2025-06-27	47.1500	47.1500	47.1500	47.1500	+0.319%	3	2,425	+930.223%
2025-06-26	46.6000	47.0000	46.2000	47.0000	+6.697%	3	2,428	+933.511%
2025-06-24	43.2500	44.1000	43.2500	44.0500	+6.298%	4	2,430	+1,002.724%
2025-06-18	41.4400	41.4400	41.4400	41.4400	-3.628%	1	2,434	+1,072.177%
2025-06-17	43.6200	43.7000	43.0000	43.0000	+0.726%	4	2,434	+1,029.651%
2025-06-16	41.4500	42.6900	41.4500	42.6900	+6.592%	2	2,438	+1,037.854%
2025-06-13	40.1500	40.1500	40.0500	40.0500	-4.072%	4	2,439	+1,112.859%
2025-06-12	40.2000	41.7500	40.2000	41.7500	+4.899%	9	2,437	+1,063.473%
2025-06-11	41.8500	41.8500	39.8000	39.8000	+2.710%	3	2,438	+1,120.477%
2025-06-10	38.7500	38.7500	38.7500	38.7500	+0.649%	1	2,439	+1,153.548%
2025-06-09	35.8000	39.3000	35.8000	38.5000	-0.901%	7	2,438	+1,161.688%
2025-06-06	38.8500	38.8500	38.8500	38.8500	+6.584%	2	2,443	+1,150.322%
2025-06-05	36.4500	36.4500	36.4500	36.4500	+8.482%	2	2,442	+1,232.647%
2025-06-04	33.6000	33.6000	33.6000	33.6000	+2.439%	1	2,440	+1,345.685%
2025-06-03	32.2000	32.8500	32.2000	32.8000	+10.998%	3	2,440	+1,380.945%
2025-05-30	29.5500	29.5500	29.5500	29.5500	-9.991%	2	2,443	+1,543.824%
2025-05-29	32.4000	33.7500	32.4000	32.8300	-4.841%	3	2,444	+1,379.592%
2025-05-28	34.2800	34.6700	34.2800	34.5000	+0.877%	3	2,443	+1,307.971%
2025-05-27	33.0000	34.2000	33.0000	34.2000	-1.865%	3	2,442	+1,320.322%
2025-05-22	33.9500	34.8500	33.9500	34.8500	+3.875%	2	2,445	+1,293.831%
2025-05-21	33.5500	33.5500	33.5500	33.5500	-5.679%	4	2,445	+1,347.839%
2025-05-20	35.5500	36.4400	35.5500	35.5700	-1.876%	7	2,449	+1,265.617%
2025-05-19	35.7000	36.2500	35.7000	36.2500	+0.138%	2	2,452	+1,240.000%
2025-05-16	36.3700	36.9500	34.8500	36.2000	-14.522%	40	2,452	+1,241.851%
2025-05-15	41.5000	43.8100	41.0000	42.3500	+0.570%	2,454	2,442	+1,046.989%
2025-05-14	41.9800	42.1100	41.9800	42.1100	+1.007%	2	1	+1,053.526%
2025-05-13	41.3700	41.6900	41.3700	41.6900	0.000%	2	1	+1,065.148%