Dark

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

Inactive

Aug 28, 2026

282.50-4.292%(-12.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	282.5000	282.5000	282.5000	282.5000	-4.292%	1	262	0.000%
2026-08-27	295.1700	295.1700	295.1700	295.1700	-6.722%	1	262	-4.292%
2026-08-19	316.4400	316.4400	316.4400	316.4400	-7.784%	1	261	-10.726%
2026-08-03	343.1500	343.1500	343.1500	343.1500	-1.394%	3	262	-17.674%
2026-07-31	348.0000	348.0000	348.0000	348.0000	+21.246%	9	261	-18.822%
2026-07-29	291.0000	291.0000	287.0200	287.0200	-8.755%	3	265	-1.575%
2026-07-28	314.5600	314.5600	314.5600	314.5600	-17.140%	1	266	-10.192%
2026-07-07	379.1300	379.6300	379.1300	379.6300	-16.146%	2	266	-25.585%
2026-06-26	452.7300	452.7300	452.7300	452.7300	+10.562%	1	266	-37.601%
2026-06-23	409.4800	409.4800	409.4800	409.4800	-4.772%	10	266	-31.010%
2026-06-17	430.0000	430.0000	430.0000	430.0000	+19.964%	1	266	-34.302%
2026-06-11	349.0000	358.4400	349.0000	358.4400	+9.783%	3	267	-21.186%
2026-06-10	356.5000	356.5000	326.5000	326.5000	+8.873%	4	268	-13.476%
2026-06-08	299.8900	299.8900	299.8900	299.8900	-0.037%	1	272	-5.799%
2026-06-02	300.0000	300.0000	300.0000	300.0000	+9.449%	2	272	-5.833%
2026-06-01	274.1000	274.1000	274.1000	274.1000	+5.180%	1	274	+3.065%
2026-05-22	260.6000	260.6000	260.6000	260.6000	+9.935%	1	273	+8.404%
2026-05-18	236.9800	237.0500	236.9800	237.0500	+1.390%	3	273	+19.173%
2026-05-05	233.8000	233.8000	233.8000	233.8000	+4.375%	1	274	+20.830%
2026-04-14	224.0000	224.0000	224.0000	224.0000	+1.656%	1	274	+26.116%
2026-04-13	220.3500	220.3500	220.3500	220.3500	-4.899%	1	273	+28.205%
2026-04-10	231.7000	231.7000	231.7000	231.7000	+3.345%	1	274	+21.925%
2026-04-09	224.2000	224.2000	224.2000	224.2000	+5.007%	1	274	+26.004%
2026-04-08	211.5500	213.5100	211.5500	213.5100	+16.768%	7	274	+32.312%
2026-04-07	184.1500	184.1500	182.7500	182.8500	+0.467%	3	276	+54.498%
2026-04-06	182.0000	182.0000	182.0000	182.0000	-4.587%	1	277	+55.220%
2026-04-01	190.7500	190.7500	190.7500	190.7500	+17.060%	1	278	+48.100%
2026-03-31	162.9500	162.9500	162.9500	162.9500	-5.013%	1	279	+73.366%
2026-03-27	175.7000	175.7000	171.5500	171.5500	-6.639%	2	280	+64.675%
2026-03-26	183.7500	183.7500	183.7500	183.7500	-9.165%	1	282	+53.741%
2026-03-23	202.2900	202.2900	202.2900	202.2900	+6.401%	1	283	+39.651%
2026-03-19	190.2500	190.2500	190.1200	190.1200	+4.628%	2	284	+48.590%
2026-03-17	179.1200	181.7100	179.1200	181.7100	-0.813%	2	285	+55.468%
2026-03-11	183.2000	183.2000	183.2000	183.2000	-0.855%	1	285	+54.203%
2026-03-03	184.7800	184.7800	184.7800	184.7800	-9.466%	1	286	+52.885%
2026-02-27	204.1000	204.1000	204.1000	204.1000	-7.033%	1	286	+38.413%
2026-02-25	220.0000	220.0000	219.5100	219.5400	+9.360%	9	294	+28.678%
2026-02-23	199.5000	200.7500	199.5000	200.7500	+11.683%	2	294	+40.722%
2026-02-17	182.0500	182.0500	179.7000	179.7500	-10.125%	3	295	+57.163%
2026-02-13	200.0000	200.0000	200.0000	200.0000	+24.154%	5	301	+41.250%
2026-02-12	162.0700	162.0700	161.0000	161.0900	-0.254%	3	301	+75.368%
2026-02-11	166.8500	166.9600	161.5000	161.5000	+19.391%	20	303	+74.923%
2026-02-05	135.2700	135.2700	135.2700	135.2700	-9.428%	1	304	+108.842%
2026-01-26	150.9500	150.9700	149.3500	149.3500	-3.986%	4	304	+89.153%
2026-01-16	153.0600	155.5500	153.0600	155.5500	+0.849%	3	304	+81.614%
2026-01-15	150.0000	157.0000	150.0000	154.2400	+11.365%	8	304	+83.156%
2026-01-12	138.5000	138.5000	138.5000	138.5000	+4.175%	2	310	+103.971%
2026-01-09	133.2000	133.2000	132.9500	132.9500	+13.487%	11	310	+112.486%
2026-01-05	119.7000	119.7000	117.1500	117.1500	+17.150%	2	311	+141.144%
2025-12-29	100.0000	100.0000	100.0000	100.0000	+1.215%	1	312	+182.500%
2025-12-26	98.8000	98.8000	98.8000	98.8000	+2.490%	3	313	+185.931%
2025-12-23	96.4000	96.4000	96.4000	96.4000	-0.874%	1	316	+193.050%
2025-12-12	97.2500	97.2500	97.2500	97.2500	-7.381%	1	317	+190.488%
2025-12-03	105.0000	105.0000	105.0000	105.0000	+5.000%	3	318	+169.048%
2025-12-02	100.0000	100.0000	100.0000	100.0000	+35.135%	1	321	+182.500%
2025-11-24	74.0000	74.0000	74.0000	74.0000	+4.712%	1	322	+281.757%
2025-11-21	70.6700	70.6700	70.6700	70.6700	-5.332%	1	323	+299.745%
2025-11-19	71.7600	74.9500	71.7600	74.6500	+5.887%	6	324	+278.433%
2025-11-18	70.5000	70.5000	70.5000	70.5000	+6.818%	1	322	+300.709%
2025-11-13	66.0000	66.0000	66.0000	66.0000	-8.587%	1	322	+328.030%
2025-11-11	72.1000	72.2000	72.1000	72.2000	+4.501%	2	323	+291.274%
2025-11-07	69.0900	69.0900	69.0900	69.0900	-9.934%	1	323	+308.887%
2025-11-06	76.7100	76.7100	76.7100	76.7100	+0.616%	2	324	+268.270%
2025-11-04	76.2400	76.2400	76.2400	76.2400	+8.295%	1	326	+270.540%
2025-10-28	70.4000	70.4000	70.4000	70.4000	-2.561%	1	326	+301.278%
2025-10-24	72.8000	72.8000	72.2500	72.2500	+9.569%	2	327	+291.003%
2025-10-22	67.7400	67.7400	65.9400	65.9400	-7.127%	5	327	+328.420%
2025-10-15	66.8500	71.0000	66.8500	71.0000	+9.399%	20	322	+297.887%
2025-10-14	62.7600	64.9000	62.7600	64.9000	+7.450%	3	329	+335.285%
2025-10-10	66.7200	66.9800	60.4000	60.4000	-10.452%	11	331	+367.715%
2025-10-06	67.4500	67.4500	67.4500	67.4500	+8.528%	2	323	+318.829%
2025-10-03	62.3500	62.3500	62.1500	62.1500	-5.561%	11	325	+354.545%
2025-10-02	67.2500	68.7500	63.3400	65.8100	+6.748%	14	336	+329.266%
2025-10-01	54.5000	61.6500	54.5000	61.6500	+16.102%	91	349	+358.232%
2025-09-30	54.4800	54.4900	53.1000	53.1000	-1.338%	5	372	+432.015%
2025-09-29	52.0000	53.8200	51.9500	53.8200	+6.553%	17	375	+424.898%
2025-09-26	50.5100	50.5100	50.5100	50.5100	+6.449%	1	384	+459.295%
2025-09-25	47.4500	47.4500	47.4500	47.4500	-2.547%	1	385	+495.364%
2025-09-24	48.6900	48.6900	48.6900	48.6900	-1.177%	4	386	+480.201%
2025-09-23	48.1000	49.2700	48.1000	49.2700	+3.291%	12	386	+473.371%
2025-09-22	45.1000	48.1100	45.1000	47.7000	+20.121%	27	376	+492.243%
2025-09-19	40.6500	40.6500	39.7100	39.7100	-2.910%	5	382	+611.408%
2025-09-18	38.5000	40.9000	38.5000	40.9000	+25.846%	3	381	+590.709%
2025-09-17	30.8000	32.5000	30.8000	32.5000	+8.333%	3	381	+769.231%
2025-09-16	28.4500	30.0000	28.4500	30.0000	+10.497%	4	381	+841.667%
2025-09-15	27.1500	27.1500	27.1500	27.1500	+0.742%	1	382	+940.516%
2025-09-12	27.1000	27.1000	26.8700	26.9500	-4.093%	9	382	+948.237%
2025-09-11	28.1000	28.1000	28.1000	28.1000	+18.316%	1	385	+905.338%
2025-09-10	23.8000	23.8000	23.7500	23.7500	+1.713%	9	385	+1,089.474%
2025-09-09	23.3500	23.3500	23.3500	23.3500	-6.036%	4	377	+1,109.850%
2025-09-08	24.8500	24.8500	24.8500	24.8500	+8.043%	1	373	+1,036.821%
2025-09-05	21.8200	23.0000	21.8200	23.0000	+7.226%	8	372	+1,128.261%
2025-09-04	21.5000	21.5000	21.4500	21.4500	+5.613%	3	370	+1,217.016%
2025-09-03	20.9400	20.9400	19.9000	20.3100	-7.133%	139	369	+1,290.940%
2025-09-02	21.7700	22.0500	21.6500	21.8700	-9.814%	16	438	+1,191.724%
2025-08-29	24.2500	24.2500	24.2500	24.2500	-3.000%	1	432	+1,064.948%
2025-08-26	24.8500	26.0000	24.8000	25.0000	+4.690%	10	432	+1,030.000%
2025-08-25	24.0000	24.0000	23.8800	23.8800	-4.096%	2	431	+1,082.998%
2025-08-22	24.9500	25.6500	24.9000	24.9000	+6.867%	7	432	+1,034.538%
2025-08-21	23.3000	23.3000	23.3000	23.3000	+1.925%	1	433	+1,112.446%
2025-08-20	23.7000	23.7000	22.3000	22.8600	-5.732%	25	432	+1,135.783%
2025-08-19	24.2600	24.2600	24.2500	24.2500	-4.150%	14	410	+1,064.948%
2025-08-18	25.1000	25.7500	24.7000	25.3000	+1.403%	126	421	+1,016.601%
2025-08-15	24.4700	27.0000	24.4700	24.9500	-39.146%	164	324	+1,032.265%
2025-08-13	42.0000	42.0000	41.0000	41.0000	+7.895%	40	211	+589.024%
2025-08-08	38.0000	38.0000	38.0000	38.0000	-3.061%	35	189	+643.421%
2025-08-07	37.7000	39.2000	37.7000	39.2000	+14.119%	19	162	+620.663%
2025-08-06	33.5500	34.3500	33.5500	34.3500	-7.037%	26	161	+722.416%
2025-08-04	36.9500	36.9500	36.9500	36.9500	+6.730%	3	147	+664.547%
2025-08-01	34.8800	34.8800	34.0200	34.6200	-3.296%	14	147	+716.002%
2025-07-31	36.3600	36.6000	35.0000	35.8000	-16.453%	22	147	+689.106%
2025-07-30	42.8500	42.8500	42.8500	42.8500	+3.253%	1	133	+559.277%
2025-07-23	41.3000	41.5000	41.3000	41.5000	-0.384%	2	132	+580.723%
2025-07-22	41.6000	41.6600	41.6000	41.6600	-7.484%	5	131	+578.108%
2025-07-17	45.0300	45.0300	45.0300	45.0300	-1.098%	1	128	+527.360%
2025-07-16	44.0500	46.0000	44.0500	45.5300	-8.132%	25	128	+520.470%
2025-07-15	50.3300	50.3300	49.5600	49.5600	+2.017%	2	116	+470.016%
2025-07-11	47.9100	48.6600	47.9100	48.5800	+1.377%	6	116	+481.515%
2025-07-09	47.6500	47.9200	47.6500	47.9200	+3.120%	13	118	+489.524%
2025-07-08	46.8700	47.5200	46.4700	46.4700	+4.076%	10	110	+507.919%
2025-07-02	40.0500	44.6500	40.0500	44.6500	+6.487%	4	101	+532.699%
2025-06-27	41.9300	41.9300	41.9300	41.9300	+1.452%	1	101	+573.742%
2025-06-26	41.3300	41.3300	41.3300	41.3300	+31.123%	14	101	+583.523%
2025-06-20	31.5200	31.5200	31.5200	31.5200	-12.687%	20	87	+796.256%
2025-06-18	36.1000	36.1000	36.1000	36.1000	-3.217%	3	78	+682.548%
2025-06-16	37.3000	37.3000	37.3000	37.3000	+4.336%	1	78	+657.373%
2025-06-10	35.7500	35.7500	35.7500	35.7500	+21.806%	1	78	+690.210%
2025-05-29	30.0000	30.0000	29.3500	29.3500	-2.167%	4	78	+862.521%
2025-05-28	30.3500	30.3500	30.0000	30.0000	0.000%	9	79	+841.667%
2025-05-27	30.0000	30.0000	30.0000	30.0000	-1.961%	1	80	+841.667%
2025-05-21	30.7500	30.7500	30.6000	30.6000	-2.857%	7	79	+823.203%
2025-05-20	31.5000	31.5000	31.5000	31.5000	+0.318%	1	79	+796.825%
2025-05-19	31.4000	31.4000	31.4000	31.4000	+2.414%	1	79	+799.682%
2025-05-16	38.5000	38.5000	30.0000	30.6600	-17.780%	12	79	+821.396%
2025-05-15	37.2900	37.2900	37.2900	37.2900	+2.164%	1	75	+657.576%
2025-05-13	36.2100	36.5000	36.2100	36.5000	+7.511%	2	75	+673.973%
2025-05-12	32.8500	33.9500	32.8500	33.9500	+19.123%	3	76	+732.106%
2025-05-08	28.5000	28.5000	28.5000	28.5000	+9.615%	1	79	+891.228%
2025-05-06	25.8200	26.0000	25.8200	26.0000	-6.035%	2	80	+986.538%
2025-05-02	26.4000	27.6700	26.4000	27.6700	+13.915%	8	79	+920.961%
2025-05-01	24.2900	24.2900	24.2900	24.2900	+4.698%	1	78	+1,063.030%
2025-04-30	23.2000	23.2000	23.2000	23.2000	-6.565%	3	78	+1,117.672%
2025-04-29	24.8300	24.8300	24.8300	24.8300	+5.301%	1	78	+1,037.737%
2025-04-28	23.5800	23.5800	23.5800	23.5800	-4.029%	3	79	+1,098.049%
2025-04-25	24.2000	24.5700	24.2000	24.5700	+4.687%	30	77	+1,049.776%
2025-04-24	23.4700	23.4700	23.4700	23.4700	+7.661%	1	62	+1,103.664%
2025-04-23	21.8000	21.8000	21.8000	21.8000	+13.838%	1	61	+1,195.872%
2025-04-22	18.9500	19.3000	18.9500	19.1500	+4.645%	15	61	+1,375.196%
2025-04-21	18.3000	18.3000	18.3000	18.3000	-1.081%	1	58	+1,443.716%
2025-04-16	20.8000	20.8000	18.5000	18.5000	-24.180%	2	59	+1,427.027%
2025-04-14	24.4000	24.4000	24.4000	24.4000	+23.544%	2	61	+1,057.787%
2025-04-10	20.6800	21.0000	19.7500	19.7500	-22.427%	15	63	+1,330.380%
2025-04-09	17.9000	25.4600	17.9000	25.4600	+49.853%	2	50	+1,009.584%
2025-04-08	16.9900	16.9900	16.9900	16.9900	-1.792%	1	49	+1,562.743%
2025-04-07	16.0000	17.3000	16.0000	17.3000	+5.810%	12	48	+1,532.948%
2025-04-04	15.4500	16.3500	15.4500	16.3500	-11.526%	86	48	+1,627.829%
2025-04-03	19.4500	19.4500	18.4800	18.4800	-18.947%	20	85	+1,428.680%
2025-04-02	22.8000	22.8000	22.8000	22.8000	+3.589%	1	94	+1,139.035%
2025-04-01	21.0000	22.0100	21.0000	22.0100	+0.091%	19	93	+1,183.507%
2025-03-31	21.1000	22.0000	21.1000	21.9900	-0.045%	8	77	+1,184.675%
2025-03-28	22.3300	22.3300	22.0000	22.0000	-7.016%	54	72	+1,184.091%
2025-03-27	23.2400	23.6600	22.7500	23.6600	-3.231%	43	72	+1,093.998%
2025-03-26	24.3500	24.4500	24.3500	24.4500	0.000%	29	29	+1,055.419%