Dark

AMAT20271217C150
AMAT Dec 17 2027 150.00 Call (AMAT271217C00150000)
option OPRA

Inactive

Aug 14, 2026

368.50-8.333%(-33.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	372.9500	372.9500	368.5000	368.5000	-8.333%	2	112	0.000%
2026-07-17	402.0000	402.0000	402.0000	402.0000	-32.776%	1	112	-8.333%
2026-06-30	598.0000	598.0000	598.0000	598.0000	+20.962%	1	113	-38.378%
2026-06-22	494.3700	494.3700	494.3700	494.3700	+21.916%	1	113	-25.461%
2026-06-11	398.0000	405.5000	398.0000	405.5000	+15.363%	2	113	-9.125%
2026-06-09	351.5000	351.5000	351.5000	351.5000	+20.915%	1	115	+4.836%
2026-05-13	293.8000	293.8000	290.7000	290.7000	+2.467%	2	116	+26.763%
2026-04-24	283.7000	283.7000	283.7000	283.7000	+9.749%	2	114	+29.891%
2026-04-14	259.6600	259.6600	258.5000	258.5000	+10.470%	6	116	+42.553%
2026-02-26	234.0000	234.0000	234.0000	234.0000	+4.862%	1	118	+57.479%
2026-02-13	223.3000	223.3000	223.1500	223.1500	+13.881%	2	119	+65.136%
2026-02-12	196.7500	196.7500	195.9500	195.9500	-1.696%	2	119	+88.058%
2026-02-10	199.3300	199.3300	199.3300	199.3300	+23.807%	1	119	+84.869%
2026-02-04	162.8700	162.8700	161.0000	161.0000	-11.538%	3	120	+128.882%
2026-02-03	182.0000	182.0000	182.0000	182.0000	-6.791%	1	121	+102.473%
2026-02-02	195.2600	195.2600	195.2600	195.2600	+2.526%	3	122	+88.723%
2026-01-15	192.0000	192.0000	190.4500	190.4500	+15.076%	2	125	+93.489%
2026-01-14	165.5000	165.5000	165.5000	165.5000	-5.158%	1	126	+122.659%
2026-01-12	174.5000	174.5000	174.5000	174.5000	+34.220%	2	127	+111.175%
2025-12-24	130.0100	130.0100	130.0100	130.0100	+4.191%	1	129	+183.440%
2025-12-01	124.5700	124.7800	124.5700	124.7800	+28.626%	2	129	+195.320%
2025-11-14	94.7000	97.0100	94.7000	97.0100	-1.463%	2	129	+279.858%
2025-11-07	98.4500	98.4500	98.4500	98.4500	-8.927%	1	129	+274.302%
2025-11-06	108.1000	108.1000	108.1000	108.1000	+5.980%	4	130	+240.888%
2025-10-31	105.5000	105.5000	102.0000	102.0000	-4.225%	11	130	+261.275%
2025-10-29	106.5000	106.5000	106.5000	106.5000	+1.380%	1	130	+246.009%
2025-10-27	105.0500	105.0500	105.0500	105.0500	+8.187%	1	131	+250.785%
2025-10-16	97.1000	97.1000	97.1000	97.1000	-2.265%	2	131	+279.506%
2025-10-15	96.0000	99.3500	96.0000	99.3500	+5.748%	10	133	+270.911%
2025-10-14	93.6500	93.9500	93.6500	93.9500	+1.022%	2	133	+292.230%
2025-10-13	93.0000	93.0000	93.0000	93.0000	+5.622%	1	135	+296.237%
2025-10-10	91.9500	91.9500	87.5000	88.0500	-8.329%	13	136	+318.512%
2025-10-06	96.0500	96.0500	96.0500	96.0500	+2.235%	1	146	+283.654%
2025-10-02	91.6500	93.9500	91.6500	93.9500	+10.205%	3	147	+292.230%
2025-10-01	85.2500	85.2500	85.2500	85.2500	+6.429%	1	150	+332.258%
2025-09-29	80.0000	80.1000	80.0000	80.1000	+3.155%	3	150	+360.050%
2025-09-26	78.2000	78.2000	77.6500	77.6500	+9.520%	11	153	+374.565%
2025-09-25	70.9000	70.9000	70.9000	70.9000	-5.467%	1	164	+419.746%
2025-09-24	75.0000	75.0000	75.0000	75.0000	-1.316%	1	164	+391.333%
2025-09-23	76.0000	76.0000	76.0000	76.0000	+2.013%	3	165	+384.868%
2025-09-22	69.9000	74.5000	69.9000	74.5000	+15.432%	5	165	+394.631%
2025-09-19	66.0000	66.0000	64.5400	64.5400	+0.954%	3	170	+470.964%
2025-09-18	61.1100	66.6000	61.1100	63.9300	+14.161%	27	173	+476.412%
2025-09-17	56.0000	56.0000	56.0000	56.0000	+8.004%	1	192	+558.036%
2025-09-16	50.2000	51.8500	50.2000	51.8500	+5.601%	5	191	+610.704%
2025-09-15	49.1000	49.1000	49.1000	49.1000	-0.507%	1	190	+650.509%
2025-09-11	48.2500	49.5700	48.2500	49.3500	+10.774%	18	191	+646.707%
2025-09-09	44.5500	44.5500	44.5500	44.5500	+3.244%	1	186	+727.160%
2025-09-08	44.0400	44.5000	42.9000	43.1500	+4.001%	13	186	+753.998%
2025-09-05	41.8500	41.8700	41.0500	41.4900	+0.169%	4	175	+788.166%
2025-09-04	40.9500	41.4200	40.9500	41.4200	+7.028%	4	171	+789.667%
2025-09-03	39.0000	39.0300	38.5000	38.7000	-3.250%	5	168	+852.196%
2025-09-02	40.3000	40.7000	40.0000	40.0000	-5.882%	13	164	+821.250%
2025-08-29	45.4500	45.4500	42.4200	42.5000	-9.285%	11	158	+767.059%
2025-08-28	46.5000	46.8500	46.5000	46.8500	+3.696%	6	158	+686.553%
2025-08-26	45.5000	45.5000	45.1800	45.1800	+2.449%	11	159	+715.626%
2025-08-25	44.0000	44.1000	43.8400	44.1000	-1.672%	28	148	+735.601%
2025-08-22	45.6300	46.0000	44.5000	44.8500	+4.790%	13	131	+721.628%
2025-08-21	43.5000	43.5000	42.8000	42.8000	+1.905%	2	126	+760.981%
2025-08-20	42.0000	42.0000	42.0000	42.0000	-4.977%	6	124	+777.381%
2025-08-19	45.4000	45.4000	44.2000	44.2000	-2.750%	4	124	+733.710%
2025-08-18	45.1500	45.7500	44.9900	45.4500	+2.250%	13	122	+710.781%
2025-08-15	46.5000	48.0000	44.4500	44.4500	-31.615%	73	118	+729.021%
2025-08-12	65.0000	65.0000	65.0000	65.0000	+4.083%	20	50	+466.923%
2025-08-11	62.4500	62.4500	62.4500	62.4500	+3.651%	1	64	+490.072%
2025-08-04	60.2500	60.2500	60.2500	60.2500	-5.859%	1	63	+511.618%
2025-07-22	65.3000	65.3000	64.0000	64.0000	-6.569%	4	63	+475.781%
2025-07-18	68.5000	68.5000	68.5000	68.5000	-10.105%	1	62	+437.956%
2025-07-15	75.6000	76.5500	75.6000	76.2000	+2.022%	12	62	+383.596%
2025-07-11	74.6900	74.6900	74.6900	74.6900	+2.385%	3	70	+393.373%
2025-07-08	72.9500	72.9500	72.9500	72.9500	+13.329%	3	70	+405.141%
2025-06-26	64.2000	64.3700	64.2000	64.3700	+5.976%	3	67	+472.472%
2025-06-24	60.7400	60.7400	60.7400	60.7400	+9.441%	1	66	+506.684%
2025-06-23	55.5000	55.5000	55.5000	55.5000	+3.064%	2	66	+563.964%
2025-06-20	57.2000	57.2000	53.8500	53.8500	+5.402%	4	68	+584.308%
2025-06-05	51.0900	51.0900	51.0900	51.0900	+10.108%	1	67	+621.276%
2025-06-03	46.4000	46.4000	46.4000	46.4000	+4.646%	1	66	+694.181%
2025-05-30	46.0300	46.0300	43.3000	44.3400	-9.418%	18	66	+731.078%
2025-05-27	48.9500	48.9500	48.9500	48.9500	-4.451%	1	57	+652.809%
2025-05-20	51.2300	51.2300	51.2300	51.2300	-0.909%	1	56	+619.305%
2025-05-16	50.0000	51.7000	49.6500	51.7000	-9.457%	14	55	+612.766%
2025-05-15	57.0800	57.1000	57.0800	57.1000	-2.193%	43	53	+545.359%
2025-05-14	58.3800	58.3800	58.3800	58.3800	+10.151%	1	77	+531.209%
2025-05-12	53.0000	53.0000	53.0000	53.0000	+16.920%	20	78	+595.283%
2025-05-05	45.4000	45.4000	45.3300	45.3300	-2.411%	2	58	+712.927%
2025-05-02	45.5000	46.4500	45.2500	46.4500	+10.595%	14	56	+693.326%
2025-05-01	42.0000	42.0000	42.0000	42.0000	+5.000%	1	60	+777.381%
2025-04-30	40.0000	40.0000	40.0000	40.0000	-2.177%	1	60	+821.250%
2025-04-28	42.4800	42.4800	40.8900	40.8900	-3.788%	4	60	+801.198%
2025-04-25	42.6400	42.6400	42.0400	42.5000	+33.438%	10	58	+767.059%
2025-04-21	31.8500	31.8500	31.8500	31.8500	-7.681%	7	61	+1,056.986%
2025-04-17	34.4000	34.5000	34.4000	34.5000	+2.648%	2	64	+968.116%
2025-04-16	35.0000	35.0000	33.6100	33.6100	-13.865%	2	64	+996.400%
2025-04-15	39.0200	39.0200	39.0200	39.0200	+27.725%	2	63	+844.387%
2025-04-09	30.5500	30.5500	30.5500	30.5500	-14.065%	1	63	+1,106.219%
2025-04-08	35.5500	35.5500	35.5500	35.5500	+19.295%	3	63	+936.568%
2025-04-07	27.5000	29.8000	27.5000	29.8000	+2.476%	2	60	+1,136.577%
2025-04-04	28.9000	29.0800	28.9000	29.0800	-13.837%	8	60	+1,167.194%
2025-04-03	33.4600	33.8200	33.3200	33.7500	-11.995%	17	57	+991.852%
2025-04-01	38.2000	38.3500	38.2000	38.3500	+2.540%	2	44	+860.887%
2025-03-31	36.3000	37.4000	36.3000	37.4000	-15.212%	35	42	+885.294%
2025-03-25	43.7800	44.1700	43.7800	44.1100	0.000%	8	7	+735.411%