Dark

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

Inactive

Jun 11, 2026

390.50+13.683%(+47.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	390.5000	390.5000	390.5000	390.5000	+13.683%	1	77	0.000%
2026-06-10	343.5000	343.5000	343.5000	343.5000	+61.003%	1	77	+13.683%
2026-03-23	213.3500	213.3500	213.3500	213.3500	+2.033%	1	77	+83.033%
2026-02-13	209.1000	209.1000	209.1000	209.1000	+22.281%	2	78	+86.753%
2026-02-12	171.2500	171.2500	171.0000	171.0000	+1.604%	2	78	+128.363%
2026-02-02	168.3000	168.3000	168.3000	168.3000	+1.870%	7	79	+132.026%
2026-01-21	165.2100	165.2100	165.2100	165.2100	+3.645%	1	86	+136.366%
2026-01-20	159.4000	159.4000	159.4000	159.4000	+27.113%	1	85	+144.981%
2026-01-08	125.4000	125.4000	125.4000	125.4000	+19.943%	2	86	+211.404%
2025-12-31	104.5500	104.5500	104.5500	104.5500	-8.047%	3	89	+273.505%
2025-12-10	113.7000	113.7000	113.7000	113.7000	+44.565%	2	89	+243.448%
2025-11-20	78.6500	78.6500	78.6500	78.6500	-6.369%	1	89	+396.503%
2025-11-06	84.0000	84.0000	84.0000	84.0000	+13.837%	10	89	+364.881%
2025-10-22	73.7900	73.7900	73.7900	73.7900	-4.219%	2	89	+429.204%
2025-10-16	77.0400	77.0400	77.0400	77.0400	+12.714%	4	89	+406.880%
2025-10-10	68.3500	68.3500	68.3500	68.3500	+2.782%	1	89	+471.324%
2025-10-07	66.5000	66.5000	66.5000	66.5000	-4.591%	2	91	+487.218%
2025-10-03	69.3500	70.5300	69.3500	69.7000	+1.456%	5	91	+460.258%
2025-10-01	63.0000	68.7000	63.0000	68.7000	+17.056%	2	96	+468.413%
2025-09-29	58.6900	58.6900	58.6900	58.6900	+0.929%	1	97	+565.360%
2025-09-26	58.1500	58.1500	58.1500	58.1500	+7.407%	1	98	+571.539%
2025-09-25	54.1400	54.1400	54.1400	54.1400	-2.556%	1	99	+621.278%
2025-09-24	55.5800	55.5800	55.5600	55.5600	-1.314%	2	100	+602.844%
2025-09-23	55.1000	56.3200	55.1000	56.3000	+2.234%	10	100	+593.606%
2025-09-22	54.7500	55.0700	54.7500	55.0700	+16.575%	8	103	+609.098%
2025-09-19	47.2400	47.2400	47.2400	47.2400	+0.553%	1	111	+726.630%
2025-09-18	45.0000	46.9800	45.0000	46.9800	+22.471%	6	112	+731.205%
2025-09-17	38.3600	38.3600	38.3600	38.3600	+6.290%	1	113	+917.987%
2025-09-16	35.7500	36.0900	35.7500	36.0900	+7.156%	4	113	+982.017%
2025-09-15	33.6800	33.6800	33.6800	33.6800	+6.650%	1	111	+1,059.442%
2025-09-12	31.5800	31.5800	31.5800	31.5800	-5.251%	1	112	+1,136.542%
2025-09-11	33.3600	33.4500	33.3300	33.3300	+15.329%	4	111	+1,071.617%
2025-09-10	28.9000	28.9000	28.9000	28.9000	-0.790%	10	112	+1,251.211%
2025-09-09	29.1300	29.1300	29.1300	29.1300	+2.751%	1	121	+1,240.542%
2025-09-08	28.3500	28.3500	28.3500	28.3500	-0.701%	1	120	+1,277.425%
2025-09-05	26.9800	28.5500	26.9800	28.5500	+10.359%	3	119	+1,267.776%
2025-09-04	26.1600	26.7200	25.8700	25.8700	+6.025%	9	119	+1,409.470%
2025-09-03	24.8700	24.8700	24.3200	24.4000	-8.098%	3	113	+1,500.410%
2025-09-02	26.2500	26.6000	26.2500	26.5500	-6.646%	4	115	+1,370.810%
2025-08-29	28.7900	28.7900	27.7500	28.4400	-6.139%	8	112	+1,273.066%
2025-08-27	30.3000	30.3000	30.3000	30.3000	+5.759%	1	112	+1,188.779%
2025-08-25	29.3400	29.3400	28.6500	28.6500	-3.535%	8	112	+1,263.002%
2025-08-22	30.0100	30.0100	29.7000	29.7000	+6.071%	3	115	+1,214.815%
2025-08-21	28.0400	28.0400	28.0000	28.0000	+1.266%	5	114	+1,294.643%
2025-08-20	27.1500	27.6500	27.1200	27.6500	-5.920%	17	113	+1,312.297%
2025-08-19	30.6500	30.6500	29.0700	29.3900	-2.907%	15	113	+1,228.683%
2025-08-18	30.4700	30.4700	30.2700	30.2700	+1.271%	3	112	+1,190.056%
2025-08-15	32.0000	32.0000	29.7000	29.8900	-36.674%	17	113	+1,206.457%
2025-08-14	46.4600	47.2000	46.4600	47.2000	-1.007%	48	100	+727.331%
2025-08-13	47.6800	47.6800	47.6800	47.6800	+6.882%	1	58	+719.002%
2025-08-08	44.6100	44.6100	44.6100	44.6100	+2.599%	1	58	+775.364%
2025-08-07	43.7800	43.7800	43.4800	43.4800	+8.186%	3	58	+798.114%
2025-08-06	39.9800	40.2000	39.9800	40.1900	-2.641%	13	58	+871.635%
2025-08-05	41.2800	41.2800	41.2800	41.2800	-14.675%	1	52	+845.979%
2025-07-24	48.3800	48.3800	48.3800	48.3800	-5.784%	1	51	+707.152%
2025-07-17	50.8900	51.3500	50.8900	51.3500	-9.276%	12	51	+660.467%
2025-07-15	56.6000	56.6000	56.6000	56.6000	+3.209%	1	48	+589.929%
2025-07-14	54.8400	54.8400	54.8400	54.8400	-1.703%	1	49	+612.071%
2025-07-11	54.9900	55.7900	54.9900	55.7900	-0.835%	11	50	+599.946%
2025-07-10	56.2600	56.2600	56.2600	56.2600	+3.762%	1	39	+594.099%
2025-07-08	53.8000	54.2200	53.8000	54.2200	+6.106%	2	40	+620.214%
2025-07-02	49.8900	51.2400	49.8900	51.1000	+10.846%	10	40	+664.188%
2025-06-30	46.6500	46.6500	46.1000	46.1000	-2.289%	2	40	+747.072%
2025-06-26	47.1800	47.1800	47.1800	47.1800	+3.013%	1	40	+727.681%
2025-06-25	45.8000	45.8000	45.8000	45.8000	+3.949%	1	39	+752.620%
2025-06-24	44.0600	44.0600	44.0600	44.0600	+4.112%	1	39	+786.291%
2025-06-17	42.3200	42.3200	42.3200	42.3200	-0.447%	1	38	+822.732%
2025-06-16	42.5100	42.5100	42.5100	42.5100	+6.943%	1	38	+818.607%
2025-06-11	39.7500	39.7500	39.7500	39.7500	-5.267%	1	38	+882.390%
2025-06-10	42.0000	42.0000	41.9600	41.9600	+34.703%	2	38	+830.648%
2025-05-30	31.1500	31.1500	31.1500	31.1500	-6.513%	50	37	+1,153.612%
2025-05-29	33.6900	33.6900	33.3200	33.3200	-5.395%	2	40	+1,071.969%
2025-05-28	35.0000	35.2200	35.0000	35.2200	-2.573%	4	42	+1,008.745%
2025-05-27	35.7000	36.1500	35.7000	36.1500	+12.267%	2	40	+980.221%
2025-05-23	32.2000	32.2000	32.2000	32.2000	-12.737%	44	19	+1,112.733%
2025-05-21	36.9000	36.9000	36.9000	36.9000	-14.246%	1	19	+958.266%
2025-05-15	43.3000	43.3000	42.8600	43.0300	+2.209%	3	18	+807.506%
2025-05-13	41.6400	42.1000	41.6400	42.1000	+6.690%	2	15	+827.553%
2025-05-12	39.4000	39.8200	39.4000	39.4600	+79.119%	3	13	+889.610%
2025-04-21	20.9100	22.0300	20.8300	22.0300	-3.757%	6	13	+1,672.583%
2025-04-17	24.5000	24.5000	22.8900	22.8900	+2.508%	4	8	+1,605.985%
2025-04-16	23.9200	23.9200	22.3300	22.3300	+7.563%	2	8	+1,648.768%
2025-04-07	18.6400	20.7600	18.6400	20.7600	+5.703%	7	6	+1,781.021%
2025-04-04	19.1700	19.6400	19.1700	19.6400	-10.565%	4	9	+1,888.289%
2025-04-03	22.2900	22.2900	21.9600	21.9600	-9.815%	4	7	+1,678.233%
2025-03-31	24.3500	24.3500	24.3500	24.3500	-9.815%	2	3	+1,503.696%
2025-03-27	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+1,346.296%