Dark

AMAT20271217C180
AMAT Dec 17 2027 180.00 Call (AMAT271217C00180000)
option OPRA

EOD

Jul 1, 2026

498.95+2.173%(+10.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	498.9500	498.9500	498.9500	498.9500	+2.173%	1	81	0.000%
2026-06-26	488.3400	488.3400	488.3400	488.3400	+15.976%	1	82	+2.173%
2026-06-16	421.0700	421.0700	421.0700	421.0700	+11.966%	1	83	+18.496%
2026-06-11	376.0700	376.0700	376.0700	376.0700	+9.962%	1	84	+32.675%
2026-06-10	342.0000	346.0000	342.0000	342.0000	+11.227%	4	84	+45.892%
2026-06-05	307.4800	307.4800	307.4800	307.4800	+55.489%	1	84	+62.271%
2026-04-07	197.7500	197.7500	197.7500	197.7500	+15.474%	1	84	+152.314%
2026-03-06	177.8700	177.8700	171.2500	171.2500	-14.695%	5	85	+191.358%
2026-03-04	200.7500	200.7500	200.7500	200.7500	+1.098%	1	88	+148.543%
2026-03-03	198.5700	198.5700	198.5700	198.5700	-15.246%	1	89	+151.272%
2026-02-25	234.3400	234.3400	234.2900	234.2900	+15.454%	2	91	+112.963%
2026-02-17	202.9300	202.9300	202.9300	202.9300	-4.602%	1	91	+145.873%
2026-02-13	211.4700	212.7200	211.4700	212.7200	+43.856%	2	91	+134.557%
2026-02-05	147.8700	147.8700	147.8700	147.8700	-17.113%	1	91	+237.425%
2026-01-27	178.4000	178.4000	178.4000	178.4000	+6.826%	2	92	+179.680%
2026-01-22	167.0000	167.0000	167.0000	167.0000	+0.330%	1	94	+198.772%
2026-01-20	166.4500	166.4500	166.4500	166.4500	+9.507%	1	94	+199.760%
2026-01-13	152.0000	152.0000	152.0000	152.0000	+28.324%	1	95	+228.257%
2025-12-11	118.4500	118.4500	118.4500	118.4500	-1.292%	1	96	+321.233%
2025-12-04	120.0000	120.0000	120.0000	120.0000	+8.735%	1	96	+315.792%
2025-12-03	110.1000	110.3600	110.1000	110.3600	-3.658%	4	96	+352.111%
2025-12-02	114.5500	114.5500	114.5500	114.5500	+14.094%	1	98	+335.574%
2025-11-28	100.4000	100.4000	100.4000	100.4000	+23.874%	1	99	+396.962%
2025-11-07	81.0500	81.0500	81.0500	81.0500	-7.127%	3	100	+515.608%
2025-10-31	89.5700	89.5700	87.2700	87.2700	-1.944%	4	100	+471.731%
2025-10-29	89.0000	89.0000	89.0000	89.0000	+3.597%	3	100	+460.618%
2025-10-27	85.8900	85.9100	85.8900	85.9100	+3.982%	10	105	+480.782%
2025-10-23	82.6200	82.6200	82.6200	82.6200	+16.072%	10	105	+503.909%
2025-10-10	71.1700	71.1800	71.1000	71.1800	-2.985%	3	95	+600.969%
2025-10-08	69.7000	73.3700	69.7000	73.3700	+6.565%	8	98	+580.046%
2025-10-07	68.8500	68.8500	68.8500	68.8500	-11.900%	6	94	+624.691%
2025-10-06	77.7000	78.1500	77.7000	78.1500	+21.257%	2	94	+538.452%
2025-09-29	64.2000	64.4500	64.2000	64.4500	+11.121%	6	95	+674.166%
2025-09-24	58.0000	58.0000	58.0000	58.0000	-0.855%	1	95	+760.259%
2025-09-23	58.5000	58.5000	58.5000	58.5000	+18.661%	1	96	+752.906%
2025-09-19	49.5500	49.5500	49.0000	49.3000	-1.103%	11	96	+912.069%
2025-09-18	48.0000	49.8500	48.0000	49.8500	+21.912%	3	90	+900.903%
2025-09-17	39.6500	41.4500	39.6500	40.8900	+7.238%	4	92	+1,120.225%
2025-09-16	38.3500	38.3500	38.1300	38.1300	+7.197%	2	92	+1,208.550%
2025-09-15	34.7500	35.5700	34.7500	35.5700	+0.594%	3	92	+1,302.727%
2025-09-11	35.5700	35.5700	35.3600	35.3600	+15.556%	2	93	+1,311.058%
2025-09-10	30.6000	30.6000	30.6000	30.6000	-1.227%	1	94	+1,530.556%
2025-09-09	30.9800	30.9800	30.9800	30.9800	+1.408%	1	93	+1,510.555%
2025-09-08	30.6000	30.6000	30.5500	30.5500	+0.659%	4	93	+1,533.224%
2025-09-05	28.7300	30.3500	28.7300	30.3500	+9.884%	3	91	+1,543.987%
2025-09-04	28.1000	28.4700	27.6200	27.6200	+5.824%	6	94	+1,706.481%
2025-09-03	26.5700	26.5700	26.0700	26.1000	-7.774%	3	96	+1,811.686%
2025-09-02	28.0000	28.3000	27.8000	28.3000	-6.415%	5	95	+1,663.074%
2025-08-29	29.7700	30.2400	29.7700	30.2400	-6.954%	2	92	+1,549.967%
2025-08-28	32.5000	32.5000	32.5000	32.5000	+1.089%	2	92	+1,435.231%
2025-08-27	32.1500	32.1500	32.1500	32.1500	+3.743%	1	90	+1,451.944%
2025-08-25	30.9900	30.9900	30.9900	30.9900	-1.930%	2	91	+1,510.035%
2025-08-22	31.5900	31.6000	31.5900	31.6000	+7.301%	2	90	+1,478.956%
2025-08-20	29.0000	29.4500	28.8400	29.4500	-5.880%	14	90	+1,594.228%
2025-08-19	31.8000	31.8000	31.0100	31.2900	-3.037%	13	83	+1,494.599%
2025-08-18	32.2200	32.2700	31.8600	32.2700	+0.062%	9	92	+1,446.173%
2025-08-15	30.7800	34.0500	30.7800	32.2500	-35.241%	28	92	+1,447.132%
2025-08-14	49.1500	49.8000	49.1500	49.8000	-1.484%	15	91	+901.908%
2025-08-13	49.9800	50.5500	49.9800	50.5500	+2.494%	10	79	+887.043%
2025-08-12	49.8000	49.8000	49.3200	49.3200	+17.150%	13	89	+911.659%
2025-08-06	42.1000	42.1000	42.1000	42.1000	-2.861%	1	76	+1,085.154%
2025-08-05	45.1000	45.1000	43.3400	43.3400	-3.689%	4	76	+1,051.246%
2025-08-04	45.0000	45.0000	45.0000	45.0000	+0.559%	1	74	+1,008.778%
2025-08-01	43.7500	44.7500	43.7500	44.7500	-0.045%	9	74	+1,014.972%
2025-07-31	45.2800	45.2800	44.7700	44.7700	-7.000%	3	65	+1,014.474%
2025-07-25	48.1400	48.1400	48.1400	48.1400	-3.527%	21	63	+936.456%
2025-07-23	49.9000	49.9000	49.9000	49.9000	+0.201%	1	42	+899.900%
2025-07-22	50.3800	50.3800	49.8000	49.8000	-7.778%	5	42	+901.908%
2025-07-21	54.0000	54.0000	54.0000	54.0000	-0.498%	1	40	+823.981%
2025-07-17	54.2700	54.2700	54.2700	54.2700	-1.685%	2	41	+819.385%
2025-07-16	57.0000	57.0000	55.2000	55.2000	-6.599%	3	43	+803.895%
2025-07-15	58.5100	59.1000	58.4600	59.1000	+4.694%	8	42	+744.247%
2025-07-14	56.4500	56.4500	56.4500	56.4500	-2.923%	1	45	+783.880%
2025-07-11	57.9500	58.1500	57.9500	58.1500	+2.684%	6	44	+758.040%
2025-07-09	56.6300	56.6300	56.6300	56.6300	+0.461%	1	38	+781.070%
2025-07-08	56.3700	56.3700	56.3700	56.3700	+5.070%	1	38	+785.134%
2025-07-07	53.6500	53.6500	53.6500	53.6500	+6.343%	2	38	+830.009%
2025-06-27	50.4500	50.4500	50.4500	50.4500	+6.099%	1	36	+888.999%
2025-06-25	48.2800	48.2800	47.5500	47.5500	+1.711%	3	37	+949.317%
2025-06-24	46.7500	46.7500	46.7500	46.7500	+11.842%	1	35	+967.273%
2025-06-23	41.8000	41.8000	41.8000	41.8000	-5.494%	1	34	+1,093.660%
2025-06-18	44.2300	44.2300	44.2300	44.2300	+4.563%	1	32	+1,028.080%
2025-06-11	42.3000	42.3000	42.3000	42.3000	+0.714%	1	32	+1,079.551%
2025-06-09	42.0000	42.0000	42.0000	42.0000	+5.000%	1	32	+1,087.976%
2025-06-06	40.0000	40.0000	40.0000	40.0000	+2.433%	2	33	+1,147.375%
2025-05-21	39.0500	39.0500	39.0500	39.0500	+3.526%	1	32	+1,177.721%
2025-05-16	37.5500	37.8800	37.5300	37.7200	-15.312%	16	32	+1,222.773%
2025-05-13	44.5400	44.5400	44.5400	44.5400	+8.238%	1	24	+1,020.229%
2025-05-12	40.4900	41.1500	40.4900	41.1500	+23.462%	3	23	+1,112.515%
2025-05-09	33.3300	33.3300	33.3300	33.3300	+10.182%	2	20	+1,397.000%
2025-05-01	30.2500	30.2500	30.2500	30.2500	+4.310%	2	19	+1,549.421%
2025-04-30	28.5000	29.0000	28.5000	29.0000	+28.432%	14	17	+1,620.517%
2025-04-21	22.5800	22.5800	22.5800	22.5800	-8.249%	3	10	+2,109.699%
2025-04-17	24.6100	24.6100	24.6100	24.6100	-14.340%	1	7	+1,927.428%
2025-04-11	28.7300	28.7300	28.7300	28.7300	+29.124%	2	7	+1,636.686%
2025-04-08	25.1100	25.1100	21.3000	22.2500	+4.607%	3	6	+2,142.472%
2025-04-07	20.6800	21.2700	20.6800	21.2700	+2.063%	10	4	+2,245.792%
2025-04-04	21.6000	21.6000	20.4500	20.8400	-26.282%	6	4	+2,294.194%
2025-03-27	28.2700	28.2700	28.2700	28.2700	0.000%	1	1	+1,664.945%