Dark

AMAT20271217C190
AMAT Dec 17 2027 190.00 Call (AMAT271217C00190000)
option OPRA

Inactive

Jun 11, 2026

368.45+50.806%(+124.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	368.4500	368.4500	368.4500	368.4500	+50.806%	1	53	0.000%
2026-05-18	244.3000	244.3200	244.2800	244.3200	+39.611%	3	54	+50.806%
2026-03-31	175.0000	175.0000	175.0000	175.0000	-11.118%	2	56	+110.543%
2026-03-19	196.7500	196.8900	196.7500	196.8900	+4.556%	2	58	+87.135%
2026-03-17	185.7500	188.3100	185.7500	188.3100	-0.312%	2	59	+95.661%
2026-03-16	188.9000	188.9000	188.9000	188.9000	+6.094%	1	61	+95.050%
2026-03-12	179.2500	179.2500	178.0500	178.0500	-15.895%	7	62	+106.936%
2026-02-27	211.7000	211.7000	211.7000	211.7000	+3.749%	3	62	+74.043%
2026-02-18	204.0500	204.0500	204.0500	204.0500	+8.583%	1	65	+80.568%
2026-02-17	187.9200	187.9200	187.9200	187.9200	+11.890%	1	66	+96.067%
2026-02-09	167.9500	167.9500	167.9500	167.9500	+19.113%	6	67	+119.381%
2026-02-05	141.0000	141.0000	141.0000	141.0000	-17.034%	2	73	+161.312%
2026-01-29	169.9500	169.9500	169.9500	169.9500	+6.833%	7	73	+116.799%
2026-01-23	157.2000	159.0800	157.2000	159.0800	+2.732%	2	80	+131.613%
2026-01-20	154.8500	154.8500	154.8500	154.8500	-2.303%	1	80	+137.940%
2026-01-16	158.5000	158.5000	158.5000	158.5000	+13.109%	1	82	+132.461%
2026-01-09	140.1300	140.1300	140.1300	140.1300	+28.784%	1	82	+162.934%
2025-12-02	103.6000	108.8100	103.6000	108.8100	+29.536%	2	83	+238.618%
2025-11-25	84.0000	84.0000	84.0000	84.0000	+18.393%	1	85	+338.631%
2025-11-21	69.0000	70.9500	69.0000	70.9500	-11.034%	8	86	+419.309%
2025-11-20	83.6000	83.6000	79.7500	79.7500	-1.543%	2	80	+362.006%
2025-11-19	81.0000	81.0000	81.0000	81.0000	+6.790%	1	80	+354.877%
2025-11-18	72.0000	75.8500	72.0000	75.8500	-7.579%	5	80	+385.761%
2025-11-06	84.9200	84.9200	82.0700	82.0700	+15.008%	3	76	+348.946%
2025-10-22	71.3600	71.3600	71.3600	71.3600	+8.698%	2	78	+416.326%
2025-10-07	66.4000	66.4000	65.6500	65.6500	-10.619%	3	75	+461.234%
2025-10-06	72.9000	73.4500	72.9000	73.4500	+10.169%	5	75	+401.634%
2025-10-03	67.0000	67.0000	64.6500	66.6700	+16.251%	14	80	+452.647%
2025-09-29	57.3500	57.3500	57.3500	57.3500	+8.617%	1	89	+542.459%
2025-09-24	52.8000	52.8000	52.8000	52.8000	-2.493%	1	89	+597.822%
2025-09-23	52.6000	54.1500	52.1500	54.1500	+6.176%	3	90	+580.425%
2025-09-22	49.8000	51.0000	49.7000	51.0000	+13.966%	7	92	+622.451%
2025-09-19	44.5900	44.7500	44.5900	44.7500	+0.314%	9	92	+723.352%
2025-09-18	41.3500	45.1500	41.3500	44.6100	+20.568%	24	85	+725.936%
2025-09-17	36.0100	37.0000	36.0100	37.0000	+10.613%	2	79	+895.811%
2025-09-16	33.4500	33.4500	33.4500	33.4500	+6.427%	1	78	+1,001.495%
2025-09-11	31.3000	31.7500	31.3000	31.4300	+17.014%	4	77	+1,072.288%
2025-09-08	27.0800	27.0800	26.8600	26.8600	+8.002%	3	74	+1,271.742%
2025-09-05	24.8700	24.8700	24.8700	24.8700	+0.688%	6	73	+1,381.504%
2025-09-04	24.7000	24.7000	24.7000	24.7000	-0.803%	1	73	+1,391.700%
2025-09-02	24.5500	24.9000	24.5500	24.9000	-4.231%	2	73	+1,379.719%
2025-08-29	26.0500	26.0500	26.0000	26.0000	-9.313%	2	72	+1,317.115%
2025-08-26	27.3000	28.6700	27.3000	28.6700	+2.028%	3	72	+1,185.141%
2025-08-22	28.2000	28.3100	28.1000	28.1000	+7.088%	3	73	+1,211.210%
2025-08-21	26.2400	26.2400	26.2400	26.2400	+1.903%	1	72	+1,304.154%
2025-08-20	25.4500	25.7500	25.4500	25.7500	-5.919%	7	72	+1,330.874%
2025-08-19	27.7900	27.7900	27.0000	27.3700	-4.866%	5	73	+1,246.182%
2025-08-18	28.4000	28.7700	28.4000	28.7700	+2.094%	4	72	+1,180.674%
2025-08-15	28.5000	28.8000	27.7500	28.1800	-37.378%	29	70	+1,207.488%
2025-08-14	45.4000	45.5000	44.5200	45.0000	-0.398%	17	55	+718.778%
2025-08-13	45.1800	45.1800	45.1800	45.1800	+1.665%	1	41	+715.516%
2025-08-12	44.0000	44.4400	44.0000	44.4400	+5.383%	10	40	+729.095%
2025-08-11	42.1700	42.1700	42.1700	42.1700	-0.613%	8	48	+773.725%
2025-08-08	42.4300	42.4300	42.4300	42.4300	+2.686%	1	40	+768.371%
2025-08-07	41.5300	41.5300	41.0800	41.3200	+8.480%	5	39	+791.699%
2025-08-06	37.8600	38.1500	37.8600	38.0900	-2.782%	14	36	+867.314%
2025-08-05	39.2200	39.2200	39.1800	39.1800	+0.565%	2	36	+840.403%
2025-08-01	37.8600	39.5000	37.8600	38.9600	-1.317%	4	36	+845.714%
2025-07-31	40.7500	40.7500	39.4100	39.4800	-15.928%	5	35	+833.257%
2025-07-30	46.9600	46.9600	46.9600	46.9600	-1.137%	1	38	+684.604%
2025-07-29	47.9000	47.9000	47.5000	47.5000	+8.324%	3	39	+675.684%
2025-07-25	44.6300	44.6300	43.1000	43.8500	-4.839%	5	40	+740.251%
2025-07-24	46.0800	46.0800	46.0800	46.0800	+1.969%	1	37	+699.588%
2025-07-22	44.0500	45.1900	44.0500	45.1900	-8.891%	4	37	+715.335%
2025-07-21	50.0000	50.0000	49.3000	49.6000	+4.202%	8	35	+642.843%
2025-07-18	47.6000	47.6000	47.6000	47.6000	-4.800%	1	33	+674.055%
2025-07-16	48.7500	50.0900	48.3000	50.0000	-7.218%	15	32	+636.900%
2025-07-15	53.8900	53.8900	53.8900	53.8900	+2.765%	1	20	+583.708%
2025-07-14	52.1700	52.4400	52.1700	52.4400	-2.473%	2	21	+602.613%
2025-07-10	53.7700	53.7700	53.7700	53.7700	+3.743%	1	21	+585.233%
2025-07-09	52.5000	52.5000	51.8300	51.8300	+5.992%	3	21	+610.882%
2025-07-02	48.9000	48.9000	48.9000	48.9000	+9.494%	5	23	+653.476%
2025-06-26	44.6600	44.6600	44.6600	44.6600	+4.395%	1	23	+725.011%
2025-06-24	42.5000	42.9100	42.5000	42.7800	+19.531%	3	22	+761.267%
2025-06-20	35.7900	35.7900	35.7900	35.7900	-13.467%	6	24	+929.478%
2025-06-16	41.3600	41.3600	41.3600	41.3600	+9.418%	1	24	+790.837%
2025-06-11	37.8000	37.8000	37.8000	37.8000	-5.287%	1	24	+874.735%
2025-06-10	39.9100	39.9100	39.9100	39.9100	+6.940%	1	24	+823.202%
2025-06-06	37.3200	37.3200	37.3200	37.3200	+29.359%	2	24	+887.272%
2025-05-30	29.4000	29.9000	28.8500	28.8500	-8.413%	18	25	+1,177.123%
2025-05-29	31.5000	31.5000	31.5000	31.5000	-7.080%	1	21	+1,069.683%
2025-05-27	33.9000	33.9000	33.9000	33.9000	+1.741%	1	20	+986.873%
2025-05-16	33.3000	33.3200	33.3000	33.3200	-18.293%	4	19	+1,005.792%
2025-05-14	40.7800	40.7800	40.7800	40.7800	+1.772%	1	20	+803.507%
2025-05-13	40.4600	40.4600	40.0700	40.0700	+5.586%	2	21	+819.516%
2025-05-12	37.6400	37.9500	37.6400	37.9500	+20.057%	2	19	+870.883%
2025-05-08	31.6100	31.6100	31.6100	31.6100	+5.719%	1	18	+1,065.612%
2025-05-05	29.9000	29.9000	29.9000	29.9000	+9.967%	1	18	+1,132.274%
2025-05-01	27.1900	27.1900	27.1900	27.1900	+0.629%	1	18	+1,255.094%
2025-04-24	27.0200	27.0200	27.0200	27.0200	+32.127%	1	18	+1,263.620%
2025-04-21	20.3000	20.4500	20.3000	20.4500	-6.236%	10	19	+1,701.711%
2025-04-17	22.7500	22.7500	21.8100	21.8100	+6.390%	4	14	+1,589.363%
2025-04-16	23.3000	23.3000	20.5000	20.5000	-19.036%	2	14	+1,697.317%
2025-04-14	25.3200	25.3200	25.3200	25.3200	-3.026%	1	12	+1,355.174%
2025-04-11	26.1100	26.1100	26.1100	26.1100	+16.407%	2	11	+1,311.145%
2025-04-10	22.4300	22.4300	22.4300	22.4300	+15.026%	1	12	+1,542.666%
2025-04-08	19.5000	19.5000	19.5000	19.5000	+5.121%	1	11	+1,789.487%
2025-04-07	18.5500	18.5500	18.5500	18.5500	+3.056%	1	12	+1,886.253%
2025-04-04	18.0000	18.4000	18.0000	18.0000	-17.241%	17	11	+1,946.944%
2025-04-03	21.2500	21.7500	20.8500	21.7500	-10.934%	9	10	+1,594.023%
2025-04-01	24.4200	24.4200	24.4200	24.4200	-1.333%	3	7	+1,408.804%
2025-03-28	24.7500	24.7500	24.7500	24.7500	-4.808%	2	4	+1,388.687%
2025-03-27	26.0000	26.0000	26.0000	26.0000	-10.989%	1	3	+1,317.115%
2025-03-25	29.1700	29.2600	29.1700	29.2100	0.000%	3	2	+1,161.383%