Dark

AMAT20271217C210
AMAT Dec 17 2027 210.00 Call (AMAT271217C00210000)
option OPRA

Inactive

Jun 23, 2026

400.95+14.214%(+49.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	400.9500	400.9500	400.9500	400.9500	+14.214%	1	79	0.000%
2026-06-11	351.0500	351.0500	351.0500	351.0500	+9.875%	1	79	+14.214%
2026-06-10	348.0000	348.0000	319.5000	319.5000	+54.782%	2	79	+25.493%
2026-04-15	206.4200	206.4200	206.4200	206.4200	+15.966%	1	79	+94.240%
2026-04-07	179.0000	179.0000	178.0000	178.0000	+13.376%	2	79	+125.253%
2026-03-09	157.0000	157.0000	157.0000	157.0000	-0.488%	1	77	+155.382%
2026-03-06	157.7700	157.7700	157.7700	157.7700	-16.369%	1	77	+154.136%
2026-02-18	188.7500	188.7500	188.6500	188.6500	+6.624%	4	77	+112.536%
2026-02-13	176.9300	176.9300	176.9300	176.9300	+38.769%	1	81	+126.615%
2026-02-05	127.5000	127.5000	127.5000	127.5000	-21.248%	9	81	+214.471%
2026-01-28	161.9000	161.9000	161.9000	161.9000	+14.094%	3	72	+147.653%
2026-01-20	141.9000	141.9000	141.9000	141.9000	+13.520%	1	72	+182.558%
2026-01-14	125.0000	125.0000	125.0000	125.0000	-6.015%	1	72	+220.760%
2026-01-12	133.0000	133.0000	133.0000	133.0000	+43.737%	1	73	+201.466%
2025-12-30	92.0500	92.5300	92.0500	92.5300	+5.028%	2	73	+333.319%
2025-12-19	88.1000	88.1000	88.1000	88.1000	-7.555%	2	72	+355.108%
2025-12-15	95.3000	95.3000	95.3000	95.3000	-3.022%	1	70	+320.724%
2025-12-03	98.2700	98.2700	98.2700	98.2700	+50.031%	1	69	+308.009%
2025-11-18	65.2500	65.5000	65.2500	65.5000	-1.799%	2	68	+512.137%
2025-11-11	66.7000	66.7000	66.7000	66.7000	+1.957%	1	66	+501.124%
2025-11-07	65.4200	65.4200	65.4200	65.4200	-9.139%	1	66	+512.886%
2025-10-31	72.0000	72.0000	72.0000	72.0000	-0.621%	1	67	+456.875%
2025-10-29	70.2500	72.4500	70.2500	72.4500	+7.652%	11	67	+453.416%
2025-10-20	67.3000	67.3000	67.3000	67.3000	+19.326%	1	56	+495.765%
2025-10-10	56.7800	56.7800	56.4000	56.4000	-1.087%	21	56	+610.904%
2025-10-07	57.0200	57.0200	57.0200	57.0200	-9.535%	10	77	+603.174%
2025-10-06	62.3000	63.4200	61.1500	63.0300	+4.044%	10	77	+536.126%
2025-10-02	60.5800	60.5800	60.5800	60.5800	+21.160%	2	79	+561.852%
2025-10-01	50.0000	50.0000	50.0000	50.0000	+8.932%	1	79	+701.900%
2025-09-30	45.4400	45.9000	45.4400	45.9000	-7.066%	8	79	+773.529%
2025-09-29	49.3900	49.3900	49.3900	49.3900	+6.215%	1	79	+711.804%
2025-09-26	46.5000	46.5000	46.5000	46.5000	+5.061%	14	79	+762.258%
2025-09-24	44.2600	44.2600	44.2600	44.2600	+2.572%	14	65	+805.897%
2025-09-22	41.1000	43.1500	40.6500	43.1500	+17.735%	5	55	+829.200%
2025-09-19	36.7000	36.7000	36.6500	36.6500	+0.549%	2	53	+993.997%
2025-09-18	33.8500	36.4500	33.8500	36.4500	+44.930%	2	53	+1,000.000%
2025-09-15	25.0300	25.1500	25.0300	25.1500	+3.498%	2	53	+1,494.235%
2025-09-11	24.3000	24.3000	24.3000	24.3000	+13.551%	4	52	+1,550.000%
2025-09-09	21.5500	21.5500	21.4000	21.4000	+3.133%	8	52	+1,773.598%
2025-09-08	20.7500	20.7500	20.7500	20.7500	+13.574%	1	44	+1,832.289%
2025-09-03	18.5000	18.5000	18.2700	18.2700	-3.333%	23	43	+2,094.581%
2025-09-02	19.2000	19.2000	18.8000	18.9000	-7.398%	6	33	+2,021.429%
2025-08-20	20.0000	20.4100	20.0000	20.4100	-4.626%	2	33	+1,864.478%
2025-08-19	21.4000	21.4000	21.4000	21.4000	-2.461%	4	32	+1,773.598%
2025-08-18	21.9400	21.9400	21.9400	21.9400	+0.642%	4	32	+1,727.484%
2025-08-15	23.2500	23.2500	21.8000	21.8000	-40.486%	12	28	+1,739.220%
2025-08-14	36.3200	36.6300	36.3200	36.6300	+7.105%	2	22	+994.595%
2025-08-11	34.2400	34.3900	34.2000	34.2000	+15.152%	10	22	+1,072.368%
2025-08-06	29.7000	29.7000	29.7000	29.7000	-4.960%	3	32	+1,250.000%
2025-07-31	31.2500	31.2500	31.2500	31.2500	-16.444%	1	29	+1,183.040%
2025-07-23	37.6200	37.6200	37.4000	37.4000	-6.733%	2	30	+972.059%
2025-07-18	40.1000	40.1000	40.1000	40.1000	-11.577%	1	29	+899.875%
2025-07-15	44.9600	45.3500	44.9500	45.3500	+1.910%	10	30	+784.123%
2025-07-10	44.5000	44.5000	44.5000	44.5000	+3.033%	1	26	+801.011%
2025-07-09	43.1900	43.1900	43.1900	43.1900	-0.323%	1	26	+828.340%
2025-07-08	43.3300	43.3300	43.3300	43.3300	+4.536%	1	26	+825.340%
2025-07-07	41.4200	41.4500	41.4200	41.4500	+1.843%	10	26	+867.310%
2025-07-02	40.7000	40.7000	40.7000	40.7000	+31.843%	1	36	+885.135%
2025-06-23	30.8700	30.8700	30.8700	30.8700	-6.596%	1	36	+1,198.834%
2025-06-17	33.0500	33.0500	33.0500	33.0500	-2.794%	1	36	+1,113.162%
2025-06-16	34.0000	34.0000	34.0000	34.0000	+3.030%	1	35	+1,079.265%
2025-06-10	32.1700	33.0000	32.1700	33.0000	+8.020%	3	34	+1,115.000%
2025-06-06	30.5500	30.5500	30.5500	30.5500	+12.731%	2	33	+1,212.439%
2025-05-28	27.1000	27.1000	27.1000	27.1000	+11.753%	1	33	+1,379.520%
2025-05-23	24.2200	24.2500	24.2200	24.2500	-10.977%	44	43	+1,553.402%
2025-05-22	27.2000	27.2500	26.8000	27.2400	-3.404%	16	43	+1,371.916%
2025-05-20	28.2000	28.2000	28.2000	28.2000	+0.714%	1	27	+1,321.809%
2025-05-16	27.0600	28.0000	27.0600	28.0000	-17.282%	8	27	+1,331.964%
2025-05-14	33.8500	33.8500	33.8500	33.8500	+1.958%	3	25	+1,084.490%
2025-05-13	33.2000	33.2000	33.2000	33.2000	+6.206%	1	25	+1,107.681%
2025-05-12	30.9000	31.2600	30.9000	31.2600	+28.062%	2	25	+1,182.630%
2025-05-09	24.4100	24.4100	24.4100	24.4100	-6.939%	2	24	+1,542.565%
2025-05-08	26.2300	26.2300	26.2300	26.2300	+13.501%	3	24	+1,428.593%
2025-05-06	23.1100	23.1100	23.1100	23.1100	-3.507%	1	21	+1,634.963%
2025-05-05	23.9500	23.9500	23.9500	23.9500	+10.267%	1	21	+1,574.113%
2025-04-29	21.7200	21.7200	21.7200	21.7200	-2.557%	10	20	+1,745.994%
2025-04-25	22.2900	22.2900	22.2900	22.2900	+25.577%	2	20	+1,698.789%
2025-04-16	17.7500	17.7500	17.7500	17.7500	-5.585%	6	19	+2,158.873%
2025-04-10	18.8000	18.8000	18.8000	18.8000	+26.174%	6	25	+2,032.713%
2025-04-07	14.9000	14.9000	14.9000	14.9000	+2.476%	4	25	+2,590.940%
2025-04-04	14.2800	14.5400	14.2800	14.5400	-26.566%	4	29	+2,657.565%
2025-04-02	20.0000	20.0000	19.8000	19.8000	+2.857%	5	28	+1,925.000%
2025-04-01	19.2500	19.2500	19.2500	19.2500	-2.729%	26	26	+1,982.857%
2025-03-28	19.6500	19.7900	19.6500	19.7900	0.000%	52	26	+1,926.023%