Dark

AMAT20271217C165
AMAT Dec 17 2027 165.00 Call (AMAT271217C00165000)
option OPRA

EOD

Sep 9, 2026

316.00-43.470%(-243.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	316.0000	316.0000	316.0000	316.0000	-43.470%	2	99	0.000%
2026-06-29	559.0000	559.0000	559.0000	559.0000	+23.196%	1	99	-43.470%
2026-06-17	453.7500	453.7500	453.7500	453.7500	+47.729%	1	99	-30.358%
2026-05-26	307.1500	307.1500	307.1500	307.1500	+21.235%	1	99	+2.881%
2026-05-19	253.3500	253.3500	253.3500	253.3500	-13.753%	1	99	+24.729%
2026-05-15	293.7500	293.7500	293.7500	293.7500	+19.898%	1	99	+7.574%
2026-05-01	245.0000	245.0000	245.0000	245.0000	+0.328%	1	99	+28.980%
2026-04-30	244.2000	244.2000	244.2000	244.2000	+14.594%	1	99	+29.402%
2026-04-01	213.1000	213.1000	213.1000	213.1000	+16.289%	1	99	+48.287%
2026-03-30	183.2500	183.2500	183.2500	183.2500	-1.346%	1	100	+72.442%
2026-03-09	185.7500	185.7500	185.7500	185.7500	+0.814%	3	100	+70.121%
2026-02-02	184.2500	184.2500	184.2500	184.2500	-4.459%	3	103	+71.506%
2026-01-28	192.7000	192.8500	192.7000	192.8500	+6.783%	2	103	+63.858%
2026-01-15	180.6000	180.6000	180.6000	180.6000	+21.208%	1	105	+74.972%
2026-01-07	149.0000	149.0000	149.0000	149.0000	+5.300%	1	106	+112.081%
2026-01-05	141.5000	141.5000	141.5000	141.5000	+30.115%	1	106	+123.322%
2025-12-17	108.7500	108.7500	108.7000	108.7500	-13.000%	4	106	+190.575%
2025-12-02	125.0000	125.0000	125.0000	125.0000	+25.000%	1	105	+152.800%
2025-11-25	100.0000	100.0000	100.0000	100.0000	+19.760%	1	104	+216.000%
2025-11-21	83.5000	83.5000	83.5000	83.5000	-2.794%	2	104	+278.443%
2025-11-18	85.9000	85.9000	85.9000	85.9000	+10.171%	1	104	+267.870%
2025-11-14	73.8000	77.9700	73.8000	77.9700	-21.638%	3	105	+305.284%
2025-11-05	99.5000	99.5000	99.5000	99.5000	+1.531%	1	105	+217.588%
2025-10-29	98.0000	98.0000	98.0000	98.0000	+16.486%	1	104	+222.449%
2025-10-13	84.1300	84.1300	84.1300	84.1300	+7.859%	1	103	+275.609%
2025-10-07	78.0000	78.0000	78.0000	78.0000	-10.857%	1	102	+305.128%
2025-10-06	87.5000	87.5000	87.5000	87.5000	+10.970%	2	102	+261.143%
2025-10-03	81.0000	81.0000	78.8500	78.8500	-6.409%	12	104	+300.761%
2025-10-02	86.7000	86.7000	82.9000	84.2500	+4.464%	6	104	+275.074%
2025-10-01	75.5500	80.6500	75.5500	80.6500	+17.054%	14	105	+291.816%
2025-09-30	70.6000	70.6000	68.9000	68.9000	-3.434%	2	104	+358.636%
2025-09-29	70.8400	71.3500	70.8400	71.3500	+12.309%	6	106	+342.887%
2025-09-25	63.5300	63.5300	63.5300	63.5300	-4.681%	2	106	+397.403%
2025-09-24	66.6500	66.6500	66.6500	66.6500	-1.420%	1	106	+374.119%
2025-09-23	68.0800	68.0800	67.5500	67.6100	+3.538%	8	106	+367.386%
2025-09-22	63.3300	65.3000	63.3300	65.3000	+14.803%	3	112	+383.920%
2025-09-19	56.8800	56.8800	56.8800	56.8800	-0.035%	1	113	+455.556%
2025-09-18	56.9000	56.9000	56.9000	56.9000	+18.172%	2	113	+455.360%
2025-09-17	45.1000	48.1500	45.1000	48.1500	+15.468%	34	113	+556.282%
2025-09-15	41.5000	41.7000	41.5000	41.7000	+3.731%	6	111	+657.794%
2025-09-12	41.0800	41.4000	40.2000	40.2000	-4.286%	15	117	+686.070%
2025-09-11	39.3600	42.0000	39.3600	42.0000	+14.130%	4	107	+652.381%
2025-09-10	36.3000	36.9000	36.3000	36.8000	0.000%	12	108	+758.696%
2025-09-09	36.8000	36.8000	36.8000	36.8000	+1.517%	1	96	+758.696%
2025-09-08	37.1000	37.1000	36.2500	36.2500	-0.739%	4	96	+771.724%
2025-09-05	36.5200	36.5200	36.5200	36.5200	+14.483%	5	94	+765.279%
2025-09-03	31.9000	31.9000	31.9000	31.9000	-7.132%	3	99	+890.596%
2025-09-02	34.1500	34.3500	34.1500	34.3500	-4.583%	2	96	+819.942%
2025-08-29	37.0000	37.0000	36.0000	36.0000	-6.977%	3	93	+777.778%
2025-08-28	39.3000	39.3000	38.7000	38.7000	+2.030%	2	93	+716.537%
2025-08-26	37.9300	37.9300	37.9300	37.9300	+2.514%	3	93	+733.114%
2025-08-25	37.1500	37.5000	36.8500	37.0000	-4.145%	14	90	+754.054%
2025-08-22	38.6000	38.6000	38.6000	38.6000	+8.366%	1	84	+718.653%
2025-08-21	36.4000	36.4000	35.6200	35.6200	+0.735%	12	84	+787.142%
2025-08-20	35.3600	35.3600	35.3600	35.3600	-9.077%	2	84	+793.665%
2025-08-18	37.6800	38.8900	37.6800	38.8900	+3.486%	11	84	+712.548%
2025-08-15	40.8500	40.8500	37.5000	37.5800	-31.673%	76	83	+740.873%
2025-07-25	55.0000	55.0000	55.0000	55.0000	-10.569%	1	21	+474.545%
2025-07-21	61.5000	61.5000	61.5000	61.5000	+1.821%	3	21	+413.821%
2025-07-18	60.4000	60.4000	60.4000	60.4000	-5.919%	1	24	+423.179%
2025-07-08	64.2000	64.2000	64.2000	64.2000	+36.161%	1	24	+392.212%
2025-06-23	47.1500	47.1500	47.1500	47.1500	-4.940%	4	25	+570.201%
2025-06-10	49.6000	49.6000	49.6000	49.6000	+16.706%	1	21	+537.097%
2025-06-04	42.5000	42.5000	42.5000	42.5000	+2.286%	1	19	+643.529%
2025-06-03	41.5500	41.5500	41.5500	41.5500	+7.642%	8	19	+660.529%
2025-05-23	38.6000	38.6000	38.6000	38.6000	-14.222%	6	14	+718.653%
2025-05-21	44.5500	45.0000	44.5500	45.0000	+2.018%	2	14	+602.222%
2025-05-19	44.0900	44.1100	44.0900	44.1100	+3.061%	7	14	+616.391%
2025-05-16	42.8000	42.8000	42.8000	42.8000	-16.942%	6	7	+638.318%
2025-05-15	50.0500	51.5300	50.0500	51.5300	+4.736%	25	7	+513.235%
2025-05-13	49.2000	49.2000	49.2000	49.2000	+5.716%	1	7	+542.276%
2025-05-12	46.5400	46.5400	46.5400	46.5400	+23.383%	1	7	+578.986%
2025-05-06	37.7200	37.7200	37.7200	37.7200	-4.916%	2	6	+737.752%
2025-05-02	39.5100	39.6700	39.5100	39.6700	+20.322%	10	4	+696.572%
2025-04-23	32.9700	32.9700	32.9700	32.9700	+15.280%	2	4	+858.447%
2025-04-03	28.6000	28.6000	28.6000	28.6000	-9.978%	1	2	+1,004.895%
2025-03-28	31.7700	31.7700	31.7700	31.7700	0.000%	2	1	+894.649%