Dark

AMAT20271217C160
AMAT Dec 17 2027 160.00 Call (AMAT271217C00160000)
option OPRA

Inactive

Jul 14, 2026

459.00-0.593%(-2.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	459.0000	459.0000	459.0000	459.0000	-0.593%	1	226	0.000%
2026-07-06	461.7400	461.7400	461.7400	461.7400	+3.995%	2	227	-0.593%
2026-06-15	444.0000	444.0000	444.0000	444.0000	+3.787%	1	227	+3.378%
2026-06-12	407.5000	427.8000	407.5000	427.8000	+69.211%	2	228	+7.293%
2026-04-14	252.8200	252.8200	252.8200	252.8200	-0.111%	1	230	+81.552%
2026-04-09	253.1000	253.1000	253.1000	253.1000	+7.019%	1	231	+81.351%
2026-03-24	236.5000	236.5000	236.5000	236.5000	+16.142%	1	231	+94.080%
2026-03-13	210.0000	210.0000	203.6300	203.6300	-12.605%	3	232	+125.409%
2026-02-20	232.0000	233.0000	232.0000	233.0000	+4.391%	2	235	+96.996%
2026-02-13	223.2000	223.2000	223.2000	223.2000	+20.976%	1	238	+105.645%
2026-01-15	184.5000	184.5000	184.5000	184.5000	+16.404%	1	238	+148.780%
2026-01-09	158.5000	158.5000	158.5000	158.5000	+2.258%	2	238	+189.590%
2026-01-06	155.0000	155.0000	155.0000	155.0000	+5.442%	1	240	+196.129%
2026-01-05	147.0000	147.0000	147.0000	147.0000	+13.953%	1	240	+212.245%
2025-12-04	129.0000	129.0000	129.0000	129.0000	+48.789%	1	240	+255.814%
2025-11-21	86.7000	86.7000	86.7000	86.7000	-8.496%	2	241	+429.412%
2025-11-11	94.7500	94.7500	94.7500	94.7500	-0.608%	1	243	+384.433%
2025-11-07	95.3300	95.3300	95.3300	95.3300	-7.447%	1	243	+381.485%
2025-10-30	103.0000	103.0000	103.0000	103.0000	+5.123%	1	243	+345.631%
2025-10-27	97.9800	97.9800	97.9800	97.9800	+2.479%	1	243	+368.463%
2025-10-20	95.6100	95.6100	95.6100	95.6100	+12.218%	2	243	+380.075%
2025-10-13	85.2000	85.2000	85.2000	85.2000	-5.596%	1	244	+438.732%
2025-10-10	90.2500	90.2500	90.2500	90.2500	-0.987%	1	244	+408.587%
2025-10-06	90.0000	91.1500	90.0000	91.1500	+9.122%	12	245	+403.566%
2025-10-03	83.5300	83.5300	83.5300	83.5300	-2.646%	5	247	+449.503%
2025-10-02	85.8000	85.8000	85.8000	85.8000	+4.253%	1	247	+434.965%
2025-10-01	77.5000	83.2000	77.5000	82.3000	+8.005%	14	247	+457.716%
2025-09-30	76.2000	76.2000	76.2000	76.2000	+3.182%	1	250	+502.362%
2025-09-29	75.6000	75.6000	73.8500	73.8500	+2.569%	2	251	+521.530%
2025-09-26	72.0000	72.0000	72.0000	72.0000	+1.738%	1	251	+537.500%
2025-09-23	70.5000	70.7700	70.5000	70.7700	+7.227%	3	251	+548.580%
2025-09-22	65.0000	66.0000	65.0000	66.0000	+10.000%	2	253	+595.455%
2025-09-19	60.2500	60.2500	59.1400	60.0000	+0.050%	4	254	+665.000%
2025-09-18	57.0000	60.1000	57.0000	59.9700	+24.471%	8	255	+665.383%
2025-09-17	50.5000	50.5000	48.1800	48.1800	+3.147%	24	262	+852.677%
2025-09-16	46.7500	46.7500	46.7100	46.7100	+5.559%	2	240	+882.659%
2025-09-15	43.7500	44.2500	43.7500	44.2500	+5.609%	9	241	+937.288%
2025-09-12	43.0000	43.0000	41.9000	41.9000	-5.524%	3	244	+995.465%
2025-09-11	43.8000	44.3500	43.8000	44.3500	+12.137%	2	246	+934.949%
2025-09-10	39.3500	39.8500	39.3000	39.5500	+1.410%	13	247	+1,060.556%
2025-09-08	39.4500	39.5000	39.0000	39.0000	+7.586%	18	240	+1,076.923%
2025-09-05	37.4000	37.4000	36.2500	36.2500	+3.276%	3	223	+1,166.207%
2025-09-04	35.1000	35.1000	35.1000	35.1000	+4.216%	1	221	+1,207.692%
2025-09-03	35.0000	35.0000	33.0000	33.6800	-5.127%	86	220	+1,262.827%
2025-09-02	35.2500	35.5000	35.2500	35.5000	-6.849%	3	229	+1,192.958%
2025-08-29	39.5000	39.5000	37.8700	38.1100	-8.389%	6	224	+1,104.408%
2025-08-28	41.7000	41.7000	40.6000	41.6000	+2.716%	28	224	+1,003.365%
2025-08-27	40.2000	40.6500	40.1500	40.5000	-0.857%	4	232	+1,033.333%
2025-08-26	39.9200	40.9500	39.9200	40.8500	+4.023%	10	230	+1,023.623%
2025-08-25	38.7000	39.7500	38.7000	39.2700	-2.338%	19	223	+1,068.831%
2025-08-22	39.9000	41.4500	39.9000	40.2100	+6.291%	102	229	+1,041.507%
2025-08-21	37.7700	37.8300	37.7700	37.8300	+0.719%	11	206	+1,113.323%
2025-08-20	39.4500	39.4500	36.9500	37.5600	-6.567%	61	196	+1,122.045%
2025-08-19	40.4500	41.0200	40.2000	40.2000	-0.863%	3	142	+1,041.791%
2025-08-18	39.9000	41.1000	39.9000	40.5500	+2.528%	43	140	+1,031.936%
2025-08-15	43.0000	43.0000	39.5500	39.5500	-31.986%	145	133	+1,060.556%
2025-08-08	58.1500	58.1500	58.1500	58.1500	+8.186%	1	40	+689.338%
2025-08-05	53.7500	53.7500	53.7500	53.7500	-6.926%	1	39	+753.953%
2025-07-25	57.7500	57.7500	57.7500	57.7500	-3.990%	2	38	+694.805%
2025-07-22	60.1500	60.1500	60.1500	60.1500	-10.264%	2	38	+663.092%
2025-07-14	67.0300	67.0300	67.0300	67.0300	+1.177%	1	38	+584.768%
2025-07-08	66.2500	66.2500	66.2500	66.2500	+13.773%	1	38	+592.830%
2025-06-27	57.5800	58.2300	57.5800	58.2300	+0.919%	2	39	+688.253%
2025-06-25	57.7000	57.7000	57.7000	57.7000	+16.566%	2	39	+695.494%
2025-06-23	49.5000	49.5000	49.5000	49.5000	-3.415%	1	37	+827.273%
2025-06-13	51.2500	51.2500	51.2500	51.2500	+17.843%	2	36	+795.610%
2025-06-03	43.4600	43.4900	43.4600	43.4900	+6.073%	3	35	+955.415%
2025-05-30	39.4000	41.0000	39.0000	41.0000	-5.312%	82	32	+1,019.512%
2025-05-29	43.3000	43.3000	43.3000	43.3000	-3.778%	3	13	+960.046%
2025-05-28	45.0000	45.0000	45.0000	45.0000	+1.124%	2	10	+920.000%
2025-05-22	44.5000	44.5000	44.5000	44.5000	-1.111%	1	9	+931.461%
2025-05-21	45.0000	45.0000	45.0000	45.0000	-3.846%	1	8	+920.000%
2025-05-16	46.8000	46.8000	46.8000	46.8000	-11.748%	4	7	+880.769%
2025-05-13	52.6700	53.0300	52.6700	53.0300	+8.624%	2	5	+765.548%
2025-05-12	48.8200	48.8200	48.8200	48.8200	+18.237%	1	4	+840.188%
2025-05-02	41.2900	41.2900	41.2900	41.2900	+44.877%	2	5	+1,011.649%
2025-04-21	28.5000	28.5000	28.5000	28.5000	-10.938%	1	4	+1,510.526%
2025-04-16	32.0000	32.0000	32.0000	32.0000	+23.077%	1	4	+1,334.375%
2025-04-04	26.0000	26.0000	26.0000	26.0000	-16.800%	2	3	+1,665.385%
2025-04-03	31.2500	31.2500	31.2500	31.2500	-9.551%	1	2	+1,368.800%
2025-04-02	34.5500	34.5500	34.5500	34.5500	-3.167%	1	2	+1,228.509%
2025-03-27	37.4300	37.4300	35.6800	35.6800	0.000%	2	2	+1,186.435%