Dark

AMAT20270617C200
AMAT Jun 17 2027 200.00 Call (AMAT270617C00200000)
option OPRA

Inactive

Aug 6, 2026

347.50-1.418%(-5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	347.5000	347.5000	347.5000	347.5000	-1.418%	1	658	0.000%
2026-07-17	352.5000	352.5000	352.5000	352.5000	-4.116%	1	658	-1.418%
2026-07-07	367.1300	367.6300	367.1300	367.6300	-14.347%	2	658	-5.476%
2026-06-17	429.2100	429.2100	429.2100	429.2100	+10.009%	1	658	-19.037%
2026-06-16	390.1600	390.1600	390.1600	390.1600	+9.442%	2	659	-10.934%
2026-06-11	356.5000	356.5000	356.5000	356.5000	+31.749%	1	659	-2.525%
2026-05-28	270.5900	270.5900	270.5900	270.5900	+11.584%	1	659	+28.423%
2026-05-20	242.5000	242.5000	242.5000	242.5000	-7.109%	1	659	+43.299%
2026-05-14	261.0600	261.0600	261.0600	261.0600	+5.479%	10	659	+33.111%
2026-05-13	247.5000	247.5000	247.5000	247.5000	+6.100%	1	658	+40.404%
2026-04-24	233.2700	233.2700	233.2700	233.2700	+13.271%	1	658	+48.969%
2026-04-15	205.9400	205.9400	205.9400	205.9400	+6.401%	1	658	+68.738%
2026-03-23	193.5500	193.5500	193.5500	193.5500	+18.633%	1	658	+79.540%
2026-03-12	164.8500	164.8500	163.1500	163.1500	+4.403%	2	659	+112.994%
2026-03-06	156.2700	156.2700	156.2700	156.2700	+19.290%	1	659	+122.372%
2026-02-05	131.0000	131.0000	131.0000	131.0000	-19.607%	1	659	+165.267%
2026-01-29	162.9500	162.9500	162.9500	162.9500	+1.086%	3	659	+113.256%
2026-01-28	161.2000	161.2000	161.2000	161.2000	+13.004%	1	662	+115.571%
2026-01-26	144.2500	144.2700	142.6500	142.6500	-4.824%	4	663	+143.603%
2026-01-16	149.7100	149.8800	149.7100	149.8800	+0.140%	2	662	+131.852%
2026-01-15	149.6700	149.6700	149.6700	149.6700	+24.735%	1	662	+132.177%
2026-01-07	119.9900	119.9900	119.9900	119.9900	+7.345%	2	661	+189.607%
2026-01-05	111.7800	111.7800	111.7800	111.7800	+23.705%	1	659	+210.879%
2025-12-30	92.8600	92.8600	90.3600	90.3600	-0.747%	3	659	+284.573%
2025-12-29	91.0400	91.0400	91.0400	91.0400	+0.686%	1	660	+281.700%
2025-12-24	90.4200	90.4200	90.4200	90.4200	+2.320%	1	661	+284.318%
2025-12-19	88.3700	88.3700	88.3700	88.3700	+2.756%	1	661	+293.233%
2025-12-18	86.0000	86.1000	85.9000	86.0000	-14.009%	8	660	+304.070%
2025-12-05	100.0100	100.0100	100.0100	100.0100	+8.707%	2	656	+247.465%
2025-12-03	92.0000	92.0000	92.0000	92.0000	+39.183%	1	657	+277.717%
2025-11-21	60.7000	66.1000	60.7000	66.1000	+3.201%	2	657	+425.719%
2025-11-13	64.0500	64.0500	64.0500	64.0500	-8.500%	2	655	+442.545%
2025-11-06	75.5000	75.5000	70.0000	70.0000	+3.093%	161	654	+396.429%
2025-11-04	68.3000	68.3000	67.9000	67.9000	-7.870%	600	739	+411.782%
2025-11-03	73.6000	73.7000	73.6000	73.7000	+5.286%	6	799	+371.506%
2025-10-31	70.0000	70.0000	70.0000	70.0000	0.000%	15	799	+396.429%
2025-10-30	72.3600	72.3600	70.0000	70.0000	-2.439%	36	814	+396.429%
2025-10-29	71.0000	71.7500	71.0000	71.7500	+4.867%	11	780	+384.321%
2025-10-27	68.4200	68.4200	68.4200	68.4200	+3.667%	1	781	+407.892%
2025-10-23	65.5200	66.0000	65.4900	66.0000	+8.197%	48	781	+426.515%
2025-10-22	61.4000	61.4000	61.0000	61.0000	-8.955%	48	827	+469.672%
2025-10-16	67.0000	67.0000	67.0000	67.0000	+6.349%	1	780	+418.657%
2025-10-15	63.0000	63.0000	63.0000	63.0000	+5.088%	30	781	+451.587%
2025-10-14	59.9500	59.9500	59.9500	59.9500	+1.610%	3	811	+479.650%
2025-10-13	59.0000	59.0500	58.8000	59.0000	0.000%	63	814	+488.983%
2025-10-10	59.0000	59.0000	59.0000	59.0000	0.000%	30	787	+488.983%
2025-10-09	59.0000	59.0000	59.0000	59.0000	+3.003%	56	757	+488.983%
2025-10-08	56.0000	57.2800	56.0000	57.2800	+0.491%	24	813	+506.669%
2025-10-07	57.0000	57.0000	57.0000	57.0000	-7.692%	30	769	+509.649%
2025-10-06	61.0000	61.7500	61.0000	61.7500	+4.608%	51	769	+462.753%
2025-10-02	58.0000	59.0300	58.0000	59.0300	+16.891%	17	820	+488.684%
2025-10-01	46.1000	50.6200	46.0500	50.5000	+12.472%	90	837	+588.119%
2025-09-30	46.0000	49.2700	44.6200	44.9000	-4.366%	63	749	+673.942%
2025-09-29	46.3500	48.3700	46.3500	46.9500	+3.528%	570	693	+640.149%
2025-09-26	45.3500	45.3500	45.3500	45.3500	+6.082%	14	154	+666.262%
2025-09-24	43.0000	43.6600	42.7500	42.7500	-1.724%	20	162	+712.865%
2025-09-23	43.5000	43.5000	43.5000	43.5000	+2.594%	100	171	+698.851%
2025-09-22	39.3300	42.4000	39.3300	42.4000	+22.331%	15	72	+719.575%
2025-09-19	34.6600	34.6600	34.6600	34.6600	+3.278%	2	61	+902.597%
2025-09-18	32.8900	33.5600	32.8900	33.5600	+47.646%	3	63	+935.459%
2025-09-15	22.7000	22.7300	22.7000	22.7300	+19.632%	7	60	+1,428.817%
2025-09-05	17.5000	19.0000	17.4800	19.0000	+10.465%	9	59	+1,728.947%
2025-09-04	17.2000	17.2000	17.2000	17.2000	+4.878%	2	56	+1,920.349%
2025-09-03	16.4000	16.4000	16.4000	16.4000	-4.373%	2	56	+2,018.902%
2025-09-02	17.4000	17.4000	17.1500	17.1500	-17.270%	8	54	+1,926.239%
2025-08-28	20.7300	20.7300	20.7300	20.7300	+7.688%	3	50	+1,576.315%
2025-08-25	19.3000	19.3000	19.2500	19.2500	-2.532%	2	47	+1,705.195%
2025-08-22	19.7500	19.7500	19.7500	19.7500	+0.305%	3	46	+1,659.494%
2025-08-19	19.6900	19.6900	19.6900	19.6900	-3.622%	3	43	+1,664.855%
2025-08-15	20.2500	20.4300	20.2500	20.4300	-27.295%	8	46	+1,600.930%
2025-08-06	29.0100	29.0100	28.1000	28.1000	-33.960%	4	39	+1,136.655%
2025-07-11	42.8100	42.8100	42.5500	42.5500	-1.276%	14	39	+716.686%
2025-07-10	43.4200	43.4200	43.0100	43.1000	+2.157%	19	25	+706.265%
2025-07-09	42.1900	42.1900	42.1900	42.1900	+8.793%	1	12	+723.655%
2025-07-02	38.7800	38.7800	38.7800	38.7800	+37.811%	1	12	+796.080%
2025-06-06	27.8700	28.1400	27.8700	28.1400	+13.697%	4	12	+1,134.897%
2025-06-04	24.7000	24.7500	24.7000	24.7500	-4.144%	13	11	+1,304.040%
2025-05-28	25.6200	25.8200	25.6200	25.8200	-19.110%	2	6	+1,245.856%
2025-05-14	31.9200	31.9200	31.9200	31.9200	-0.375%	2	5	+988.659%
2025-05-13	31.6000	32.0400	31.6000	32.0400	+48.402%	2	3	+984.582%
2025-05-06	21.5900	21.5900	21.5900	21.5900	-5.967%	1	2	+1,509.541%
2025-05-02	22.9600	22.9600	22.9600	22.9600	+13.215%	2	3	+1,413.502%
2025-04-24	20.2800	20.2800	20.2800	20.2800	0.000%	2	2	+1,613.511%