Dark

AMAT20270617C400
AMAT Jun 17 2027 400.00 Call (AMAT270617C00400000)
option OPRA

Inactive

Jun 25, 2026

318.00+22.073%(+57.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	318.2000	318.2000	318.0000	318.0000	+22.073%	3	658	0.000%
2026-06-23	260.5000	260.5000	260.5000	260.5000	-10.386%	3	660	+22.073%
2026-06-22	296.5000	296.5000	290.5800	290.6900	+1.462%	23	660	+9.395%
2026-06-18	298.5000	298.5000	286.5000	286.5000	+15.992%	4	662	+10.995%
2026-06-16	267.0000	267.0000	247.0000	247.0000	-4.821%	3	662	+28.745%
2026-06-15	259.5100	259.5100	259.5100	259.5100	+11.858%	1	661	+22.539%
2026-06-12	232.0000	232.0000	232.0000	232.0000	+1.532%	1	662	+37.069%
2026-06-11	215.0000	228.5000	215.0000	228.5000	+20.263%	3	662	+39.168%
2026-06-10	207.7500	207.7500	190.0000	190.0000	+10.113%	2	663	+67.368%
2026-06-09	190.0500	190.0500	166.0000	172.5500	-0.548%	24	662	+84.294%
2026-06-08	163.0000	173.5000	162.7100	173.5000	+16.443%	28	675	+83.285%
2026-06-05	158.0300	158.1800	149.0000	149.0000	-17.625%	8	669	+113.423%
2026-06-04	172.7400	180.8800	172.7400	180.8800	+1.180%	2	673	+75.807%
2026-06-03	170.5000	179.6100	170.5000	178.7700	+36.289%	3	671	+77.882%
2026-05-28	131.3000	131.9500	131.1700	131.1700	+1.391%	4	673	+142.433%
2026-05-27	130.7500	132.1400	129.1800	129.3700	-2.817%	4	671	+145.807%
2026-05-26	130.0000	133.1200	130.0000	133.1200	+7.877%	7	671	+138.882%
2026-05-22	123.2900	123.4000	123.2900	123.4000	+5.470%	2	666	+157.699%
2026-05-21	117.0000	117.0000	117.0000	117.0000	+0.515%	4	666	+171.795%
2026-05-20	116.4000	116.4000	116.4000	116.4000	+14.118%	1	666	+173.196%
2026-05-19	99.0000	106.3100	99.0000	102.0000	-5.336%	56	666	+211.765%
2026-05-18	110.0000	110.0000	106.1000	107.7500	-15.952%	131	666	+195.128%
2026-05-15	121.2700	128.8000	120.0000	128.2000	-1.574%	37	666	+148.050%
2026-05-14	132.3000	133.5000	130.2500	130.2500	+8.587%	51	662	+144.146%
2026-05-13	121.6400	121.6400	119.9500	119.9500	+3.405%	19	714	+165.110%
2026-05-12	121.5000	121.5000	112.9000	116.0000	-11.002%	77	714	+174.138%
2026-05-11	130.2600	132.9500	130.2600	130.3400	+5.667%	35	714	+143.977%
2026-05-08	123.3500	123.3500	123.3500	123.3500	+18.606%	1	711	+157.803%
2026-05-07	112.0000	114.0000	104.0000	104.0000	-11.767%	27	710	+205.769%
2026-05-06	119.0000	119.0000	116.8500	117.8700	+14.995%	5	712	+169.789%
2026-05-05	104.2500	104.2500	102.5000	102.5000	+12.206%	2	715	+210.244%
2026-05-01	92.7000	92.7000	91.3500	91.3500	+3.807%	2	712	+248.112%
2026-04-29	89.0000	89.0000	88.0000	88.0000	-3.137%	4	712	+261.364%
2026-04-28	88.8000	90.8500	88.8000	90.8500	-9.871%	2	712	+250.028%
2026-04-27	100.1600	100.8000	100.1600	100.8000	-1.176%	4	711	+215.476%
2026-04-23	107.5000	107.5000	102.0000	102.0000	+1.695%	3	707	+211.765%
2026-04-22	96.3500	100.3000	95.6500	100.3000	+6.340%	23	706	+217.049%
2026-04-21	95.4300	95.4300	94.3200	94.3200	+2.577%	2	704	+237.150%
2026-04-20	92.0000	92.1000	91.7000	91.9500	-1.055%	23	704	+245.840%
2026-04-17	95.2200	95.2200	92.9300	92.9300	+2.799%	2	704	+242.193%
2026-04-16	90.4000	90.4000	90.4000	90.4000	+2.821%	50	703	+251.770%
2026-04-15	89.3000	89.3100	85.1000	87.9200	-6.468%	234	653	+261.692%
2026-04-14	95.9500	95.9500	94.0000	94.0000	0.000%	13	566	+238.298%
2026-04-13	94.0000	94.0000	94.0000	94.0000	-6.931%	200	568	+238.298%
2026-04-10	101.8200	104.4800	101.0000	101.0000	+3.835%	275	368	+214.851%
2026-04-09	97.0000	97.5000	96.0300	97.2700	+9.341%	46	120	+226.925%
2026-04-08	90.4500	90.4500	88.9600	88.9600	+29.963%	11	88	+257.464%
2026-04-06	68.4500	68.4500	68.4500	68.4500	-5.833%	1	82	+364.573%
2026-04-01	72.6900	72.6900	72.6900	72.6900	+30.949%	6	83	+337.474%
2026-03-30	58.3500	58.3500	55.5100	55.5100	-30.820%	9	77	+472.870%
2026-03-25	77.2500	80.2400	77.2500	80.2400	-5.198%	23	76	+296.311%
2026-03-24	84.6400	84.6400	84.6400	84.6400	+7.548%	3	96	+275.709%
2026-03-23	82.0500	82.0500	78.7000	78.7000	+12.092%	2	93	+304.066%
2026-03-20	70.2100	70.2100	70.2100	70.2100	-5.301%	1	92	+352.927%
2026-03-19	74.1400	74.1400	74.1400	74.1400	+1.562%	10	92	+328.918%
2026-03-18	71.5000	73.0000	71.5000	73.0000	+6.725%	5	97	+335.616%
2026-03-17	68.4000	68.4000	68.4000	68.4000	+1.801%	1	96	+364.912%
2026-03-16	67.1900	67.1900	67.1900	67.1900	+2.800%	1	96	+373.285%
2026-03-13	67.6000	67.6000	65.3600	65.3600	+3.647%	18	95	+386.536%
2026-03-12	63.0600	63.0600	63.0600	63.0600	-10.882%	7	84	+404.282%
2026-03-11	70.0000	70.7600	70.0000	70.7600	+0.870%	2	84	+349.406%
2026-03-10	66.0500	70.1500	65.8700	70.1500	+24.600%	24	85	+353.314%
2026-03-09	56.3000	56.3000	56.3000	56.3000	+2.737%	3	64	+464.831%
2026-03-06	62.0000	62.0000	54.8000	54.8000	-11.613%	21	64	+480.292%
2026-03-05	62.0000	62.0000	62.0000	62.0000	-14.020%	1	55	+412.903%
2026-03-03	69.5000	72.1100	69.5000	72.1100	-11.543%	2	54	+340.993%
2026-02-27	81.5200	81.5200	81.5200	81.5200	-12.934%	1	55	+290.088%
2026-02-25	93.9000	94.7700	92.9700	93.6300	+10.114%	37	55	+239.635%
2026-02-24	84.2700	85.0300	84.2700	85.0300	+7.633%	21	55	+273.986%
2026-02-20	81.0800	81.0800	79.0000	79.0000	-1.594%	6	44	+302.532%
2026-02-18	80.0000	81.0000	80.0000	80.2800	+9.597%	4	45	+296.114%
2026-02-17	74.5000	74.5000	73.2500	73.2500	+1.034%	7	43	+334.130%
2026-02-13	83.2000	83.2000	72.5000	72.5000	+26.417%	13	38	+338.621%
2026-02-11	57.3500	57.3500	57.3500	57.3500	-0.261%	1	38	+454.490%
2026-02-10	57.5000	57.5000	57.5000	57.5000	+42.503%	3	38	+453.043%
2026-02-04	41.7000	41.7000	40.3500	40.3500	-26.031%	2	41	+688.104%
2026-02-02	55.5500	55.5500	54.5500	54.5500	-4.965%	11	41	+482.951%
2026-01-29	57.4000	57.4000	57.4000	57.4000	+10.385%	3	35	+454.007%
2026-01-27	52.0000	52.0000	52.0000	52.0000	+9.589%	1	35	+511.538%
2026-01-23	47.4500	47.4500	47.4500	47.4500	+2.043%	3	35	+570.179%
2026-01-22	46.5000	46.5000	46.5000	46.5000	-3.165%	2	35	+583.871%
2026-01-20	48.0200	48.0200	48.0200	48.0200	-7.476%	3	33	+562.224%
2026-01-16	51.9200	51.9200	51.9000	51.9000	+29.750%	2	30	+512.717%
2026-01-13	40.0300	40.0300	40.0000	40.0000	-3.124%	2	30	+695.000%
2026-01-12	39.9400	41.2900	39.9400	41.2900	+10.107%	2	29	+670.162%
2026-01-09	37.5000	37.5000	37.5000	37.5000	+10.881%	2	29	+748.000%
2026-01-07	33.7000	33.8200	33.7000	33.8200	-2.676%	2	29	+840.272%
2026-01-06	33.0000	34.7500	33.0000	34.7500	+57.240%	12	29	+815.108%
2025-12-15	22.0900	22.1000	22.0900	22.1000	+3.078%	2	18	+1,338.914%
2025-12-12	21.4400	21.4400	21.4400	21.4400	-14.240%	1	18	+1,383.209%
2025-12-10	25.0000	25.0000	25.0000	25.0000	+2.881%	1	18	+1,172.000%
2025-12-09	24.1000	24.3000	24.0000	24.3000	0.000%	32	17	+1,208.642%