Dark

AMAT20271217C195
AMAT Dec 17 2027 195.00 Call (AMAT271217C00195000)
option OPRA

Inactive

Jun 12, 2026

383.00+5.365%(+19.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	383.0000	383.0000	383.0000	383.0000	+5.365%	1	30	0.000%
2026-06-11	363.5000	363.5000	363.5000	363.5000	+1.395%	1	29	+5.365%
2026-06-10	359.0000	359.0000	358.5000	358.5000	+55.700%	5	28	+6.834%
2026-04-14	230.2500	230.2500	230.2500	230.2500	+20.708%	1	23	+66.341%
2026-03-20	190.7500	190.7500	190.7500	190.7500	+1.989%	1	23	+100.786%
2026-02-13	205.0200	205.0200	187.0300	187.0300	+8.455%	3	22	+104.780%
2026-01-29	172.4500	172.4500	172.4500	172.4500	+10.234%	4	22	+122.093%
2026-01-16	156.4400	156.4400	156.4400	156.4400	-0.604%	2	22	+144.822%
2026-01-15	157.3900	157.3900	157.3900	157.3900	+16.155%	2	22	+143.345%
2026-01-14	135.5000	135.5000	135.5000	135.5000	+18.341%	1	22	+182.657%
2025-12-10	113.0000	114.5000	113.0000	114.5000	+41.358%	4	23	+234.498%
2025-11-25	81.0000	81.0000	81.0000	81.0000	+4.787%	1	27	+372.840%
2025-11-19	77.3000	77.3000	77.3000	77.3000	-0.770%	1	28	+395.472%
2025-10-29	77.9000	77.9000	77.9000	77.9000	-0.447%	1	28	+391.656%
2025-10-27	78.2500	78.2500	78.2500	78.2500	+17.669%	1	29	+389.457%
2025-10-22	68.2200	68.2200	66.5000	66.5000	+2.893%	3	29	+475.940%
2025-10-08	64.6300	64.6300	64.6300	64.6300	-7.934%	1	30	+492.604%
2025-10-06	70.2000	70.2000	70.2000	70.2000	+9.431%	2	31	+445.584%
2025-10-03	63.0000	64.1500	63.0000	64.1500	-5.897%	11	33	+497.038%
2025-10-02	66.0800	68.1700	66.0800	68.1700	+25.083%	3	34	+461.831%
2025-09-29	55.0800	55.0800	54.3900	54.5000	+10.101%	14	36	+602.752%
2025-09-25	48.3500	49.5000	48.3500	49.5000	-2.750%	2	48	+673.737%
2025-09-24	49.7500	50.9000	49.7500	50.9000	+2.004%	4	49	+652.456%
2025-09-22	46.5800	49.9000	46.5800	49.9000	+16.862%	8	45	+667.535%
2025-09-19	42.7000	42.7000	42.7000	42.7000	+1.958%	2	46	+796.956%
2025-09-18	40.8000	42.5900	40.8000	41.8800	+24.866%	8	46	+814.518%
2025-09-17	34.3000	35.0000	33.5400	33.5400	+32.674%	7	40	+1,041.920%
2025-09-08	25.1600	25.2800	25.1600	25.2800	+10.249%	2	41	+1,415.032%
2025-09-04	22.9300	22.9300	22.9300	22.9300	+6.404%	5	41	+1,570.301%
2025-09-03	21.4000	21.5500	21.4000	21.5500	-5.607%	3	41	+1,677.262%
2025-09-02	23.0000	23.0000	22.8300	22.8300	-8.276%	4	41	+1,577.617%
2025-08-29	24.8900	24.8900	24.8900	24.8900	-2.162%	5	41	+1,438.771%
2025-08-25	26.3800	26.3800	25.4400	25.4400	-3.270%	2	41	+1,405.503%
2025-08-15	27.1500	27.7000	26.0500	26.3000	-37.825%	26	40	+1,356.274%
2025-08-14	42.3000	42.5000	42.3000	42.3000	+0.024%	3	29	+805.437%
2025-08-12	42.2900	42.2900	42.2900	42.2900	+5.278%	8	28	+805.651%
2025-08-11	40.1700	40.1700	40.1700	40.1700	+2.292%	8	28	+853.448%
2025-08-07	39.0800	39.2700	39.0800	39.2700	+9.509%	2	28	+875.299%
2025-08-06	35.8600	35.8600	35.8600	35.8600	-3.654%	1	26	+968.042%
2025-08-05	37.2200	37.2200	37.2200	37.2200	-3.948%	1	27	+929.017%
2025-08-04	38.7500	38.7500	38.7500	38.7500	+4.985%	2	27	+888.387%
2025-08-01	35.8500	37.5300	35.8500	36.9100	-0.243%	8	27	+937.659%
2025-07-31	37.0000	37.0000	37.0000	37.0000	-17.337%	2	27	+935.135%
2025-07-30	44.7600	44.7600	44.7600	44.7600	-2.696%	1	27	+755.675%
2025-07-29	46.0000	46.0000	46.0000	46.0000	+10.312%	1	26	+732.609%
2025-07-25	41.4000	41.7000	41.0700	41.7000	-3.113%	4	26	+818.465%
2025-07-22	43.2800	43.2800	42.0000	43.0400	-7.201%	4	28	+789.870%
2025-07-16	46.1000	46.3800	46.1000	46.3800	-10.116%	3	27	+725.787%
2025-07-15	51.6400	51.6400	51.6000	51.6000	+3.469%	2	28	+642.248%
2025-07-14	49.8700	49.8700	49.8700	49.8700	-1.248%	1	26	+667.997%
2025-07-10	51.3700	51.7500	50.5000	50.5000	+2.496%	13	25	+658.416%
2025-07-08	49.5200	49.5200	49.2700	49.2700	+12.463%	2	22	+677.349%
2025-07-02	43.8100	43.8100	43.8100	43.8100	+4.984%	1	22	+774.230%
2025-07-01	41.7300	41.7300	41.7300	41.7300	+2.279%	1	21	+817.805%
2025-06-24	40.8900	40.8900	40.8000	40.8000	+3.659%	2	20	+838.725%
2025-06-16	39.3600	39.3600	39.3600	39.3600	+6.378%	1	18	+873.069%
2025-06-13	36.7000	37.0000	36.5500	37.0000	+4.314%	20	18	+935.135%
2025-06-06	35.4700	35.4700	35.4700	35.4700	+32.351%	2	20	+979.786%
2025-05-30	26.8000	26.8000	26.8000	26.8000	-10.037%	4	20	+1,329.104%
2025-05-29	30.0500	30.0500	29.7900	29.7900	-6.084%	2	20	+1,185.666%
2025-05-28	32.0500	32.0500	31.7200	31.7200	-2.250%	2	21	+1,107.440%
2025-05-27	32.4500	32.4500	32.4500	32.4500	-0.246%	1	21	+1,080.277%
2025-05-16	32.5300	32.5300	32.5300	32.5300	-15.286%	2	20	+1,077.375%
2025-05-13	38.0800	38.4000	38.0800	38.4000	+6.401%	2	19	+897.396%
2025-05-12	35.7700	36.0900	35.7700	36.0900	+30.477%	2	18	+961.236%
2025-05-09	27.6600	27.6600	27.6600	27.6600	+7.836%	4	17	+1,284.671%
2025-04-24	25.6500	25.6500	25.6500	25.6500	+30.667%	8	17	+1,393.177%
2025-04-21	19.6300	19.6300	19.6300	19.6300	-3.491%	1	12	+1,851.095%
2025-04-17	20.3400	20.3400	20.3400	20.3400	+0.793%	1	14	+1,782.989%
2025-04-16	20.1800	20.1800	20.1800	20.1800	-20.079%	1	14	+1,797.919%
2025-04-14	25.1500	25.2500	25.1500	25.2500	+31.992%	8	15	+1,416.832%
2025-04-08	19.1300	19.1300	19.1300	19.1300	+6.101%	1	14	+1,902.091%
2025-04-07	18.0300	18.0300	18.0300	18.0300	-6.918%	6	9	+2,024.237%
2025-04-03	19.7000	20.3000	19.3700	19.3700	-21.674%	5	9	+1,877.284%
2025-04-02	24.7300	24.7300	24.7300	24.7300	+5.458%	1	8	+1,448.726%
2025-04-01	23.4800	23.4800	23.4500	23.4500	+1.735%	2	7	+1,533.262%
2025-03-28	23.2000	23.4900	23.0500	23.0500	-10.311%	8	5	+1,561.605%
2025-03-26	25.7000	25.7000	25.7000	25.7000	0.000%	1	1	+1,390.272%