Dark

AMAT20271217C170
AMAT Dec 17 2027 170.00 Call (AMAT271217C00170000)
option OPRA

Inactive

Aug 6, 2026

382.60-15.921%(-72.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	382.6000	382.6000	382.6000	382.6000	-15.921%	1	67	0.000%
2026-07-10	455.0500	455.0500	455.0500	455.0500	-21.678%	1	68	-15.921%
2026-06-30	581.0000	581.0000	581.0000	581.0000	+22.059%	1	69	-34.148%
2026-06-25	476.0000	476.0000	476.0000	476.0000	+65.883%	1	69	-19.622%
2026-05-15	289.9000	289.9000	286.9500	286.9500	+12.090%	3	70	+33.333%
2026-04-23	256.0000	256.0000	256.0000	256.0000	+21.155%	1	70	+49.453%
2026-03-04	211.3000	211.3000	211.3000	211.3000	-4.540%	2	71	+81.070%
2026-02-23	221.3500	221.3500	221.3500	221.3500	+51.870%	1	73	+72.848%
2026-02-04	145.7500	145.7500	145.7500	145.7500	-11.934%	1	74	+162.504%
2026-02-03	165.5000	165.5000	165.5000	165.5000	-12.734%	1	74	+131.178%
2026-01-28	189.6500	189.6500	189.6500	189.6500	+7.878%	2	75	+101.740%
2026-01-15	175.8000	175.8000	175.8000	175.8000	+14.804%	1	77	+117.634%
2026-01-09	153.1300	153.1300	153.1300	153.1300	+34.715%	10	78	+149.853%
2025-12-16	113.6700	113.6700	113.6700	113.6700	-3.669%	1	88	+236.588%
2025-12-12	118.0000	118.0000	118.0000	118.0000	+5.687%	1	88	+224.237%
2025-12-01	111.5000	111.6500	111.5000	111.6500	+20.248%	2	88	+242.678%
2025-11-06	92.8500	92.8500	92.8500	92.8500	-1.013%	1	88	+312.062%
2025-10-31	93.9500	93.9500	93.8000	93.8000	+1.735%	2	88	+307.889%
2025-10-29	92.2000	92.2000	92.2000	92.2000	+9.410%	2	88	+314.967%
2025-10-15	82.8500	84.2700	82.8500	84.2700	+10.085%	13	87	+354.017%
2025-10-10	76.5500	76.5500	76.5500	76.5500	-0.880%	1	97	+399.804%
2025-10-03	76.7000	78.1500	75.7500	77.2300	-5.587%	5	98	+395.403%
2025-10-02	84.2000	84.2000	81.8000	81.8000	+5.141%	10	100	+367.726%
2025-10-01	71.3500	77.8500	71.3500	77.8000	+14.193%	5	100	+391.774%
2025-09-29	68.1300	68.1300	68.1300	68.1300	+5.710%	2	103	+461.573%
2025-09-26	64.5000	64.5000	64.4500	64.4500	+6.038%	4	105	+493.638%
2025-09-25	60.7800	60.7800	60.7800	60.7800	-4.132%	1	109	+529.483%
2025-09-24	65.0300	65.0300	63.4000	63.4000	+0.891%	3	110	+503.470%
2025-09-22	62.6500	62.8400	62.6500	62.8400	+15.493%	12	112	+508.848%
2025-09-19	53.5000	54.4100	53.5000	54.4100	-0.476%	3	114	+603.180%
2025-09-18	54.7000	54.7000	54.0000	54.6700	+21.139%	7	114	+599.835%
2025-09-17	45.4000	45.4000	45.1300	45.1300	+8.616%	2	114	+747.773%
2025-09-16	41.3500	41.8500	41.3500	41.5500	+9.342%	3	114	+820.818%
2025-09-12	38.0000	38.0000	38.0000	38.0000	-2.062%	2	114	+906.842%
2025-09-11	38.3000	39.4000	38.3000	38.8000	+12.171%	20	114	+886.082%
2025-09-10	34.6900	34.6900	34.5900	34.5900	+1.170%	4	103	+1,006.100%
2025-09-09	34.1900	34.1900	34.1900	34.1900	+6.677%	1	103	+1,019.041%
2025-09-04	32.0500	32.0500	32.0500	32.0500	+7.804%	1	102	+1,093.760%
2025-09-03	30.9100	30.9100	29.7300	29.7300	-5.016%	101	102	+1,186.916%
2025-09-02	31.3000	31.3000	31.3000	31.3000	-7.724%	2	195	+1,122.364%
2025-08-29	34.2200	34.2200	33.9200	33.9200	-10.619%	3	192	+1,027.948%
2025-08-22	34.7900	38.4000	34.7900	37.9500	+13.284%	100	192	+908.169%
2025-08-21	34.4000	34.4000	33.5000	33.5000	+1.515%	5	105	+1,042.090%
2025-08-20	33.0000	33.0000	33.0000	33.0000	-5.714%	1	101	+1,059.394%
2025-08-19	34.9100	35.0000	34.3200	35.0000	-2.778%	3	100	+993.143%
2025-08-18	36.0000	36.9000	35.8500	36.0000	+0.699%	9	99	+962.778%
2025-08-15	36.7900	39.9500	35.7500	35.7500	-34.343%	20	90	+970.210%
2025-08-14	54.1600	54.4500	54.1600	54.4500	+6.765%	2	71	+602.663%
2025-08-08	51.0000	51.0000	51.0000	51.0000	+11.135%	7	71	+650.196%
2025-08-06	45.8900	45.8900	45.8900	45.8900	-5.381%	20	71	+733.733%
2025-08-01	47.3800	48.5000	47.3800	48.5000	+1.147%	11	51	+688.866%
2025-07-31	48.3000	48.3000	47.9500	47.9500	-15.507%	12	41	+697.914%
2025-07-22	56.7500	56.7500	56.7500	56.7500	-3.814%	1	48	+574.185%
2025-07-18	59.0000	59.0000	59.0000	59.0000	0.000%	2	48	+548.475%
2025-07-16	59.0000	59.0000	59.0000	59.0000	-6.646%	1	46	+548.475%
2025-07-11	63.2000	63.2000	63.2000	63.2000	+1.935%	3	46	+505.380%
2025-07-08	62.0000	62.0000	62.0000	62.0000	+5.712%	1	46	+517.097%
2025-07-02	58.6500	58.6500	58.6500	58.6500	+8.611%	1	46	+552.344%
2025-06-30	54.0000	54.0000	54.0000	54.0000	+2.662%	1	46	+608.519%
2025-06-27	52.6000	52.6000	52.6000	52.6000	+15.528%	3	45	+627.376%
2025-06-20	45.5300	45.5300	45.5300	45.5300	-3.189%	4	42	+740.325%
2025-06-18	47.0300	47.0300	47.0300	47.0300	-4.990%	5	35	+713.523%
2025-06-17	49.5000	49.5000	49.5000	49.5000	+7.143%	4	35	+672.929%
2025-06-13	46.3600	46.5000	46.2000	46.2000	-5.830%	6	39	+728.139%
2025-06-11	49.0600	49.0600	49.0600	49.0600	+10.000%	1	38	+679.861%
2025-06-06	44.6000	44.6000	44.6000	44.6000	+5.363%	2	38	+757.848%
2025-06-05	42.3300	42.3300	42.3300	42.3300	+4.005%	1	37	+803.851%
2025-06-04	40.7000	40.7000	40.7000	40.7000	+15.461%	1	37	+840.049%
2025-05-30	36.0000	36.0000	35.2500	35.2500	-9.615%	10	37	+985.390%
2025-05-29	39.0000	39.0000	39.0000	39.0000	-4.878%	1	33	+881.026%
2025-05-27	41.0000	41.0000	41.0000	41.0000	+9.626%	1	32	+833.171%
2025-05-23	37.4000	37.4000	37.4000	37.4000	-12.515%	2	31	+922.995%
2025-05-21	42.7500	42.7500	42.7500	42.7500	-0.350%	1	31	+794.971%
2025-05-20	42.9000	42.9000	42.9000	42.9000	+1.466%	1	30	+791.841%
2025-05-19	42.0000	42.2800	42.0000	42.2800	-14.655%	3	30	+804.920%
2025-05-15	50.7200	50.7200	49.5400	49.5400	+0.283%	7	30	+672.305%
2025-05-14	49.4000	49.4000	49.4000	49.4000	+0.899%	1	26	+674.494%
2025-05-13	48.8300	48.9600	48.8300	48.9600	+7.016%	2	25	+681.454%
2025-05-12	45.3500	45.8200	45.3500	45.7500	+27.544%	12	24	+736.284%
2025-05-06	35.8700	35.8700	35.8700	35.8700	-4.778%	2	14	+966.629%
2025-05-02	37.6700	37.6700	37.6700	37.6700	+47.725%	4	16	+915.662%
2025-04-07	22.0700	25.5000	22.0700	25.5000	+9.208%	2	16	+1,400.392%
2025-04-04	23.0100	23.3500	23.0100	23.3500	-12.053%	6	15	+1,538.544%
2025-04-03	25.7500	26.5500	25.7500	26.5500	-14.078%	2	14	+1,341.055%
2025-04-02	30.9000	30.9000	30.9000	30.9000	+5.174%	1	12	+1,138.188%
2025-04-01	29.3800	29.3800	29.3800	29.3800	-1.177%	10	12	+1,202.246%
2025-03-31	29.7300	29.7300	29.7300	29.7300	-6.362%	3	4	+1,186.916%
2025-03-27	31.7500	31.7500	31.7500	31.7500	0.000%	1	1	+1,105.039%