Dark

AMAT20271217C185
AMAT Dec 17 2027 185.00 Call (AMAT271217C00185000)
option OPRA

Inactive

Aug 12, 2026

380.58-2.540%(-9.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	380.5800	380.5800	380.5800	380.5800	-2.540%	1	76	0.000%
2026-06-11	390.5000	390.5000	390.5000	390.5000	+13.683%	1	77	-2.540%
2026-06-10	343.5000	343.5000	343.5000	343.5000	+61.003%	1	77	+10.795%
2026-03-23	213.3500	213.3500	213.3500	213.3500	+2.033%	1	77	+78.383%
2026-02-13	209.1000	209.1000	209.1000	209.1000	+22.281%	2	78	+82.009%
2026-02-12	171.2500	171.2500	171.0000	171.0000	+1.604%	2	78	+122.561%
2026-02-02	168.3000	168.3000	168.3000	168.3000	+1.870%	7	79	+126.132%
2026-01-21	165.2100	165.2100	165.2100	165.2100	+3.645%	1	86	+130.361%
2026-01-20	159.4000	159.4000	159.4000	159.4000	+27.113%	1	85	+138.758%
2026-01-08	125.4000	125.4000	125.4000	125.4000	+19.943%	2	86	+203.493%
2025-12-31	104.5500	104.5500	104.5500	104.5500	-8.047%	3	89	+264.017%
2025-12-10	113.7000	113.7000	113.7000	113.7000	+44.565%	2	89	+234.723%
2025-11-20	78.6500	78.6500	78.6500	78.6500	-6.369%	1	89	+383.891%
2025-11-06	84.0000	84.0000	84.0000	84.0000	+13.837%	10	89	+353.071%
2025-10-22	73.7900	73.7900	73.7900	73.7900	-4.219%	2	89	+415.761%
2025-10-16	77.0400	77.0400	77.0400	77.0400	+12.714%	4	89	+394.003%
2025-10-10	68.3500	68.3500	68.3500	68.3500	+2.782%	1	89	+456.811%
2025-10-07	66.5000	66.5000	66.5000	66.5000	-4.591%	2	91	+472.301%
2025-10-03	69.3500	70.5300	69.3500	69.7000	+1.456%	5	91	+446.026%
2025-10-01	63.0000	68.7000	63.0000	68.7000	+17.056%	2	96	+453.974%
2025-09-29	58.6900	58.6900	58.6900	58.6900	+0.929%	1	97	+548.458%
2025-09-26	58.1500	58.1500	58.1500	58.1500	+7.407%	1	98	+554.480%
2025-09-25	54.1400	54.1400	54.1400	54.1400	-2.556%	1	99	+602.955%
2025-09-24	55.5800	55.5800	55.5600	55.5600	-1.314%	2	100	+584.989%
2025-09-23	55.1000	56.3200	55.1000	56.3000	+2.234%	10	100	+575.986%
2025-09-22	54.7500	55.0700	54.7500	55.0700	+16.575%	8	103	+591.084%
2025-09-19	47.2400	47.2400	47.2400	47.2400	+0.553%	1	111	+705.631%
2025-09-18	45.0000	46.9800	45.0000	46.9800	+22.471%	6	112	+710.089%
2025-09-17	38.3600	38.3600	38.3600	38.3600	+6.290%	1	113	+892.127%
2025-09-16	35.7500	36.0900	35.7500	36.0900	+7.156%	4	113	+954.530%
2025-09-15	33.6800	33.6800	33.6800	33.6800	+6.650%	1	111	+1,029.988%
2025-09-12	31.5800	31.5800	31.5800	31.5800	-5.251%	1	112	+1,105.130%
2025-09-11	33.3600	33.4500	33.3300	33.3300	+15.329%	4	111	+1,041.854%
2025-09-10	28.9000	28.9000	28.9000	28.9000	-0.790%	10	112	+1,216.886%
2025-09-09	29.1300	29.1300	29.1300	29.1300	+2.751%	1	121	+1,206.488%
2025-09-08	28.3500	28.3500	28.3500	28.3500	-0.701%	1	120	+1,242.434%
2025-09-05	26.9800	28.5500	26.9800	28.5500	+10.359%	3	119	+1,233.030%
2025-09-04	26.1600	26.7200	25.8700	25.8700	+6.025%	9	119	+1,371.125%
2025-09-03	24.8700	24.8700	24.3200	24.4000	-8.098%	3	113	+1,459.754%
2025-09-02	26.2500	26.6000	26.2500	26.5500	-6.646%	4	115	+1,333.446%
2025-08-29	28.7900	28.7900	27.7500	28.4400	-6.139%	8	112	+1,238.186%
2025-08-27	30.3000	30.3000	30.3000	30.3000	+5.759%	1	112	+1,156.040%
2025-08-25	29.3400	29.3400	28.6500	28.6500	-3.535%	8	112	+1,228.377%
2025-08-22	30.0100	30.0100	29.7000	29.7000	+6.071%	3	115	+1,181.414%
2025-08-21	28.0400	28.0400	28.0000	28.0000	+1.266%	5	114	+1,259.214%
2025-08-20	27.1500	27.6500	27.1200	27.6500	-5.920%	17	113	+1,276.420%
2025-08-19	30.6500	30.6500	29.0700	29.3900	-2.907%	15	113	+1,194.930%
2025-08-18	30.4700	30.4700	30.2700	30.2700	+1.271%	3	112	+1,157.284%
2025-08-15	32.0000	32.0000	29.7000	29.8900	-36.674%	17	113	+1,173.269%
2025-08-14	46.4600	47.2000	46.4600	47.2000	-1.007%	48	100	+706.314%
2025-08-13	47.6800	47.6800	47.6800	47.6800	+6.882%	1	58	+698.196%
2025-08-08	44.6100	44.6100	44.6100	44.6100	+2.599%	1	58	+753.127%
2025-08-07	43.7800	43.7800	43.4800	43.4800	+8.186%	3	58	+775.299%
2025-08-06	39.9800	40.2000	39.9800	40.1900	-2.641%	13	58	+846.952%
2025-08-05	41.2800	41.2800	41.2800	41.2800	-14.675%	1	52	+821.948%
2025-07-24	48.3800	48.3800	48.3800	48.3800	-5.784%	1	51	+686.647%
2025-07-17	50.8900	51.3500	50.8900	51.3500	-9.276%	12	51	+641.149%
2025-07-15	56.6000	56.6000	56.6000	56.6000	+3.209%	1	48	+572.403%
2025-07-14	54.8400	54.8400	54.8400	54.8400	-1.703%	1	49	+593.982%
2025-07-11	54.9900	55.7900	54.9900	55.7900	-0.835%	11	50	+582.165%
2025-07-10	56.2600	56.2600	56.2600	56.2600	+3.762%	1	39	+576.466%
2025-07-08	53.8000	54.2200	53.8000	54.2200	+6.106%	2	40	+601.918%
2025-07-02	49.8900	51.2400	49.8900	51.1000	+10.846%	10	40	+644.775%
2025-06-30	46.6500	46.6500	46.1000	46.1000	-2.289%	2	40	+725.553%
2025-06-26	47.1800	47.1800	47.1800	47.1800	+3.013%	1	40	+706.655%
2025-06-25	45.8000	45.8000	45.8000	45.8000	+3.949%	1	39	+730.961%
2025-06-24	44.0600	44.0600	44.0600	44.0600	+4.112%	1	39	+763.777%
2025-06-17	42.3200	42.3200	42.3200	42.3200	-0.447%	1	38	+799.291%
2025-06-16	42.5100	42.5100	42.5100	42.5100	+6.943%	1	38	+795.272%
2025-06-11	39.7500	39.7500	39.7500	39.7500	-5.267%	1	38	+857.434%
2025-06-10	42.0000	42.0000	41.9600	41.9600	+34.703%	2	38	+807.007%
2025-05-30	31.1500	31.1500	31.1500	31.1500	-6.513%	50	37	+1,121.766%
2025-05-29	33.6900	33.6900	33.3200	33.3200	-5.395%	2	40	+1,042.197%
2025-05-28	35.0000	35.2200	35.0000	35.2200	-2.573%	4	42	+980.579%
2025-05-27	35.7000	36.1500	35.7000	36.1500	+12.267%	2	40	+952.780%
2025-05-23	32.2000	32.2000	32.2000	32.2000	-12.737%	44	19	+1,081.925%
2025-05-21	36.9000	36.9000	36.9000	36.9000	-14.246%	1	19	+931.382%
2025-05-15	43.3000	43.3000	42.8600	43.0300	+2.209%	3	18	+784.453%
2025-05-13	41.6400	42.1000	41.6400	42.1000	+6.690%	2	15	+803.990%
2025-05-12	39.4000	39.8200	39.4000	39.4600	+79.119%	3	13	+864.470%
2025-04-21	20.9100	22.0300	20.8300	22.0300	-3.757%	6	13	+1,627.553%
2025-04-17	24.5000	24.5000	22.8900	22.8900	+2.508%	4	8	+1,562.647%
2025-04-16	23.9200	23.9200	22.3300	22.3300	+7.563%	2	8	+1,604.344%
2025-04-07	18.6400	20.7600	18.6400	20.7600	+5.703%	7	6	+1,733.237%
2025-04-04	19.1700	19.6400	19.1700	19.6400	-10.565%	4	9	+1,837.780%
2025-04-03	22.2900	22.2900	21.9600	21.9600	-9.815%	4	7	+1,633.060%
2025-03-31	24.3500	24.3500	24.3500	24.3500	-9.815%	2	3	+1,462.957%
2025-03-27	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+1,309.556%