Dark

AMAT20271217C200
AMAT Dec 17 2027 200.00 Call (AMAT271217C00200000)
option OPRA

Inactive

Jun 26, 2026

452.73+10.562%(+43.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	452.7300	452.7300	452.7300	452.7300	+10.562%	1	266	0.000%
2026-06-23	409.4800	409.4800	409.4800	409.4800	-4.772%	10	266	+10.562%
2026-06-17	430.0000	430.0000	430.0000	430.0000	+19.964%	1	266	+5.286%
2026-06-11	349.0000	358.4400	349.0000	358.4400	+9.783%	3	267	+26.306%
2026-06-10	356.5000	356.5000	326.5000	326.5000	+8.873%	4	268	+38.662%
2026-06-08	299.8900	299.8900	299.8900	299.8900	-0.037%	1	272	+50.965%
2026-06-02	300.0000	300.0000	300.0000	300.0000	+9.449%	2	272	+50.910%
2026-06-01	274.1000	274.1000	274.1000	274.1000	+5.180%	1	274	+65.170%
2026-05-22	260.6000	260.6000	260.6000	260.6000	+9.935%	1	273	+73.726%
2026-05-18	236.9800	237.0500	236.9800	237.0500	+1.390%	3	273	+90.985%
2026-05-05	233.8000	233.8000	233.8000	233.8000	+4.375%	1	274	+93.640%
2026-04-14	224.0000	224.0000	224.0000	224.0000	+1.656%	1	274	+102.112%
2026-04-13	220.3500	220.3500	220.3500	220.3500	-4.899%	1	273	+105.459%
2026-04-10	231.7000	231.7000	231.7000	231.7000	+3.345%	1	274	+95.395%
2026-04-09	224.2000	224.2000	224.2000	224.2000	+5.007%	1	274	+101.931%
2026-04-08	211.5500	213.5100	211.5500	213.5100	+16.768%	7	274	+112.042%
2026-04-07	184.1500	184.1500	182.7500	182.8500	+0.467%	3	276	+147.596%
2026-04-06	182.0000	182.0000	182.0000	182.0000	-4.587%	1	277	+148.753%
2026-04-01	190.7500	190.7500	190.7500	190.7500	+17.060%	1	278	+137.342%
2026-03-31	162.9500	162.9500	162.9500	162.9500	-5.013%	1	279	+177.834%
2026-03-27	175.7000	175.7000	171.5500	171.5500	-6.639%	2	280	+163.906%
2026-03-26	183.7500	183.7500	183.7500	183.7500	-9.165%	1	282	+146.384%
2026-03-23	202.2900	202.2900	202.2900	202.2900	+6.401%	1	283	+123.802%
2026-03-19	190.2500	190.2500	190.1200	190.1200	+4.628%	2	284	+138.129%
2026-03-17	179.1200	181.7100	179.1200	181.7100	-0.813%	2	285	+149.150%
2026-03-11	183.2000	183.2000	183.2000	183.2000	-0.855%	1	285	+147.123%
2026-03-03	184.7800	184.7800	184.7800	184.7800	-9.466%	1	286	+145.010%
2026-02-27	204.1000	204.1000	204.1000	204.1000	-7.033%	1	286	+121.818%
2026-02-25	220.0000	220.0000	219.5100	219.5400	+9.360%	9	294	+106.218%
2026-02-23	199.5000	200.7500	199.5000	200.7500	+11.683%	2	294	+125.519%
2026-02-17	182.0500	182.0500	179.7000	179.7500	-10.125%	3	295	+151.866%
2026-02-13	200.0000	200.0000	200.0000	200.0000	+24.154%	5	301	+126.365%
2026-02-12	162.0700	162.0700	161.0000	161.0900	-0.254%	3	301	+181.042%
2026-02-11	166.8500	166.9600	161.5000	161.5000	+19.391%	20	303	+180.328%
2026-02-05	135.2700	135.2700	135.2700	135.2700	-9.428%	1	304	+234.686%
2026-01-26	150.9500	150.9700	149.3500	149.3500	-3.986%	4	304	+203.134%
2026-01-16	153.0600	155.5500	153.0600	155.5500	+0.849%	3	304	+191.051%
2026-01-15	150.0000	157.0000	150.0000	154.2400	+11.365%	8	304	+193.523%
2026-01-12	138.5000	138.5000	138.5000	138.5000	+4.175%	2	310	+226.881%
2026-01-09	133.2000	133.2000	132.9500	132.9500	+13.487%	11	310	+240.527%
2026-01-05	119.7000	119.7000	117.1500	117.1500	+17.150%	2	311	+286.453%
2025-12-29	100.0000	100.0000	100.0000	100.0000	+1.215%	1	312	+352.730%
2025-12-26	98.8000	98.8000	98.8000	98.8000	+2.490%	3	313	+358.229%
2025-12-23	96.4000	96.4000	96.4000	96.4000	-0.874%	1	316	+369.637%
2025-12-12	97.2500	97.2500	97.2500	97.2500	-7.381%	1	317	+365.532%
2025-12-03	105.0000	105.0000	105.0000	105.0000	+5.000%	3	318	+331.171%
2025-12-02	100.0000	100.0000	100.0000	100.0000	+35.135%	1	321	+352.730%
2025-11-24	74.0000	74.0000	74.0000	74.0000	+4.712%	1	322	+511.797%
2025-11-21	70.6700	70.6700	70.6700	70.6700	-5.332%	1	323	+540.625%
2025-11-19	71.7600	74.9500	71.7600	74.6500	+5.887%	6	324	+506.470%
2025-11-18	70.5000	70.5000	70.5000	70.5000	+6.818%	1	322	+542.170%
2025-11-13	66.0000	66.0000	66.0000	66.0000	-8.587%	1	322	+585.955%
2025-11-11	72.1000	72.2000	72.1000	72.2000	+4.501%	2	323	+527.050%
2025-11-07	69.0900	69.0900	69.0900	69.0900	-9.934%	1	323	+555.276%
2025-11-06	76.7100	76.7100	76.7100	76.7100	+0.616%	2	324	+490.184%
2025-11-04	76.2400	76.2400	76.2400	76.2400	+8.295%	1	326	+493.822%
2025-10-28	70.4000	70.4000	70.4000	70.4000	-2.561%	1	326	+543.082%
2025-10-24	72.8000	72.8000	72.2500	72.2500	+9.569%	2	327	+526.616%
2025-10-22	67.7400	67.7400	65.9400	65.9400	-7.127%	5	327	+586.579%
2025-10-15	66.8500	71.0000	66.8500	71.0000	+9.399%	20	322	+537.648%
2025-10-14	62.7600	64.9000	62.7600	64.9000	+7.450%	3	329	+597.581%
2025-10-10	66.7200	66.9800	60.4000	60.4000	-10.452%	11	331	+649.553%
2025-10-06	67.4500	67.4500	67.4500	67.4500	+8.528%	2	323	+571.208%
2025-10-03	62.3500	62.3500	62.1500	62.1500	-5.561%	11	325	+628.447%
2025-10-02	67.2500	68.7500	63.3400	65.8100	+6.748%	14	336	+587.935%
2025-10-01	54.5000	61.6500	54.5000	61.6500	+16.102%	91	349	+634.355%
2025-09-30	54.4800	54.4900	53.1000	53.1000	-1.338%	5	372	+752.599%
2025-09-29	52.0000	53.8200	51.9500	53.8200	+6.553%	17	375	+741.193%
2025-09-26	50.5100	50.5100	50.5100	50.5100	+6.449%	1	384	+796.318%
2025-09-25	47.4500	47.4500	47.4500	47.4500	-2.547%	1	385	+854.120%
2025-09-24	48.6900	48.6900	48.6900	48.6900	-1.177%	4	386	+829.821%
2025-09-23	48.1000	49.2700	48.1000	49.2700	+3.291%	12	386	+818.876%
2025-09-22	45.1000	48.1100	45.1000	47.7000	+20.121%	27	376	+849.119%
2025-09-19	40.6500	40.6500	39.7100	39.7100	-2.910%	5	382	+1,040.091%
2025-09-18	38.5000	40.9000	38.5000	40.9000	+25.846%	3	381	+1,006.919%
2025-09-17	30.8000	32.5000	30.8000	32.5000	+8.333%	3	381	+1,293.015%
2025-09-16	28.4500	30.0000	28.4500	30.0000	+10.497%	4	381	+1,409.100%
2025-09-15	27.1500	27.1500	27.1500	27.1500	+0.742%	1	382	+1,567.514%
2025-09-12	27.1000	27.1000	26.8700	26.9500	-4.093%	9	382	+1,579.889%
2025-09-11	28.1000	28.1000	28.1000	28.1000	+18.316%	1	385	+1,511.139%
2025-09-10	23.8000	23.8000	23.7500	23.7500	+1.713%	9	385	+1,806.232%
2025-09-09	23.3500	23.3500	23.3500	23.3500	-6.036%	4	377	+1,838.887%
2025-09-08	24.8500	24.8500	24.8500	24.8500	+8.043%	1	373	+1,721.851%
2025-09-05	21.8200	23.0000	21.8200	23.0000	+7.226%	8	372	+1,868.391%
2025-09-04	21.5000	21.5000	21.4500	21.4500	+5.613%	3	370	+2,010.629%
2025-09-03	20.9400	20.9400	19.9000	20.3100	-7.133%	139	369	+2,129.099%
2025-09-02	21.7700	22.0500	21.6500	21.8700	-9.814%	16	438	+1,970.096%
2025-08-29	24.2500	24.2500	24.2500	24.2500	-3.000%	1	432	+1,766.928%
2025-08-26	24.8500	26.0000	24.8000	25.0000	+4.690%	10	432	+1,710.920%
2025-08-25	24.0000	24.0000	23.8800	23.8800	-4.096%	2	431	+1,795.854%
2025-08-22	24.9500	25.6500	24.9000	24.9000	+6.867%	7	432	+1,718.193%
2025-08-21	23.3000	23.3000	23.3000	23.3000	+1.925%	1	433	+1,843.047%
2025-08-20	23.7000	23.7000	22.3000	22.8600	-5.732%	25	432	+1,880.446%
2025-08-19	24.2600	24.2600	24.2500	24.2500	-4.150%	14	410	+1,766.928%
2025-08-18	25.1000	25.7500	24.7000	25.3000	+1.403%	126	421	+1,689.447%
2025-08-15	24.4700	27.0000	24.4700	24.9500	-39.146%	164	324	+1,714.549%
2025-08-13	42.0000	42.0000	41.0000	41.0000	+7.895%	40	211	+1,004.220%
2025-08-08	38.0000	38.0000	38.0000	38.0000	-3.061%	35	189	+1,091.395%
2025-08-07	37.7000	39.2000	37.7000	39.2000	+14.119%	19	162	+1,054.923%
2025-08-06	33.5500	34.3500	33.5500	34.3500	-7.037%	26	161	+1,217.991%
2025-08-04	36.9500	36.9500	36.9500	36.9500	+6.730%	3	147	+1,125.250%
2025-08-01	34.8800	34.8800	34.0200	34.6200	-3.296%	14	147	+1,207.712%
2025-07-31	36.3600	36.6000	35.0000	35.8000	-16.453%	22	147	+1,164.609%
2025-07-30	42.8500	42.8500	42.8500	42.8500	+3.253%	1	133	+956.546%
2025-07-23	41.3000	41.5000	41.3000	41.5000	-0.384%	2	132	+990.916%
2025-07-22	41.6000	41.6600	41.6000	41.6600	-7.484%	5	131	+986.726%
2025-07-17	45.0300	45.0300	45.0300	45.0300	-1.098%	1	128	+905.396%
2025-07-16	44.0500	46.0000	44.0500	45.5300	-8.132%	25	128	+894.355%
2025-07-15	50.3300	50.3300	49.5600	49.5600	+2.017%	2	116	+813.499%
2025-07-11	47.9100	48.6600	47.9100	48.5800	+1.377%	6	116	+831.927%
2025-07-09	47.6500	47.9200	47.6500	47.9200	+3.120%	13	118	+844.762%
2025-07-08	46.8700	47.5200	46.4700	46.4700	+4.076%	10	110	+874.241%
2025-07-02	40.0500	44.6500	40.0500	44.6500	+6.487%	4	101	+913.953%
2025-06-27	41.9300	41.9300	41.9300	41.9300	+1.452%	1	101	+979.728%
2025-06-26	41.3300	41.3300	41.3300	41.3300	+31.123%	14	101	+995.403%
2025-06-20	31.5200	31.5200	31.5200	31.5200	-12.687%	20	87	+1,336.326%
2025-06-18	36.1000	36.1000	36.1000	36.1000	-3.217%	3	78	+1,154.100%
2025-06-16	37.3000	37.3000	37.3000	37.3000	+4.336%	1	78	+1,113.753%
2025-06-10	35.7500	35.7500	35.7500	35.7500	+21.806%	1	78	+1,166.378%
2025-05-29	30.0000	30.0000	29.3500	29.3500	-2.167%	4	78	+1,442.521%
2025-05-28	30.3500	30.3500	30.0000	30.0000	0.000%	9	79	+1,409.100%
2025-05-27	30.0000	30.0000	30.0000	30.0000	-1.961%	1	80	+1,409.100%
2025-05-21	30.7500	30.7500	30.6000	30.6000	-2.857%	7	79	+1,379.510%
2025-05-20	31.5000	31.5000	31.5000	31.5000	+0.318%	1	79	+1,337.238%
2025-05-19	31.4000	31.4000	31.4000	31.4000	+2.414%	1	79	+1,341.815%
2025-05-16	38.5000	38.5000	30.0000	30.6600	-17.780%	12	79	+1,376.614%
2025-05-15	37.2900	37.2900	37.2900	37.2900	+2.164%	1	75	+1,114.079%
2025-05-13	36.2100	36.5000	36.2100	36.5000	+7.511%	2	75	+1,140.356%
2025-05-12	32.8500	33.9500	32.8500	33.9500	+19.123%	3	76	+1,233.520%
2025-05-08	28.5000	28.5000	28.5000	28.5000	+9.615%	1	79	+1,488.526%
2025-05-06	25.8200	26.0000	25.8200	26.0000	-6.035%	2	80	+1,641.269%
2025-05-02	26.4000	27.6700	26.4000	27.6700	+13.915%	8	79	+1,536.176%
2025-05-01	24.2900	24.2900	24.2900	24.2900	+4.698%	1	78	+1,763.853%
2025-04-30	23.2000	23.2000	23.2000	23.2000	-6.565%	3	78	+1,851.422%
2025-04-29	24.8300	24.8300	24.8300	24.8300	+5.301%	1	78	+1,723.319%
2025-04-28	23.5800	23.5800	23.5800	23.5800	-4.029%	3	79	+1,819.975%
2025-04-25	24.2000	24.5700	24.2000	24.5700	+4.687%	30	77	+1,742.613%
2025-04-24	23.4700	23.4700	23.4700	23.4700	+7.661%	1	62	+1,828.973%
2025-04-23	21.8000	21.8000	21.8000	21.8000	+13.838%	1	61	+1,976.743%
2025-04-22	18.9500	19.3000	18.9500	19.1500	+4.645%	15	61	+2,264.125%
2025-04-21	18.3000	18.3000	18.3000	18.3000	-1.081%	1	58	+2,373.934%
2025-04-16	20.8000	20.8000	18.5000	18.5000	-24.180%	2	59	+2,347.189%
2025-04-14	24.4000	24.4000	24.4000	24.4000	+23.544%	2	61	+1,755.451%
2025-04-10	20.6800	21.0000	19.7500	19.7500	-22.427%	15	63	+2,192.304%
2025-04-09	17.9000	25.4600	17.9000	25.4600	+49.853%	2	50	+1,678.201%
2025-04-08	16.9900	16.9900	16.9900	16.9900	-1.792%	1	49	+2,564.685%
2025-04-07	16.0000	17.3000	16.0000	17.3000	+5.810%	12	48	+2,516.936%
2025-04-04	15.4500	16.3500	15.4500	16.3500	-11.526%	86	48	+2,668.991%
2025-04-03	19.4500	19.4500	18.4800	18.4800	-18.947%	20	85	+2,349.838%
2025-04-02	22.8000	22.8000	22.8000	22.8000	+3.589%	1	94	+1,885.658%
2025-04-01	21.0000	22.0100	21.0000	22.0100	+0.091%	19	93	+1,956.929%
2025-03-31	21.1000	22.0000	21.1000	21.9900	-0.045%	8	77	+1,958.799%
2025-03-28	22.3300	22.3300	22.0000	22.0000	-7.016%	54	72	+1,957.864%
2025-03-27	23.2400	23.6600	22.7500	23.6600	-3.231%	43	72	+1,813.483%
2025-03-26	24.3500	24.4500	24.3500	24.4500	0.000%	29	29	+1,751.656%