Dark

AMAT20271217C220
AMAT Dec 17 2027 220.00 Call (AMAT271217C00220000)
option OPRA

Inactive

Jun 26, 2026

464.62+0.430%(+1.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	464.6200	464.6200	464.6200	464.6200	+0.430%	1	249	0.000%
2026-06-25	462.6300	462.6300	462.6300	462.6300	+48.146%	1	250	+0.430%
2026-06-03	312.2800	312.2800	312.2800	312.2800	+20.511%	1	251	+48.783%
2026-05-29	259.1300	259.1300	259.1300	259.1300	+11.262%	1	251	+79.300%
2026-05-20	234.4400	234.4400	232.9000	232.9000	+4.915%	3	251	+99.493%
2026-05-19	221.9900	221.9900	221.9900	221.9900	-8.439%	3	252	+109.298%
2026-05-08	242.4500	242.4500	242.4500	242.4500	+21.225%	1	252	+91.635%
2026-04-28	200.0000	200.0000	200.0000	200.0000	-1.672%	4	253	+132.310%
2026-04-08	203.5000	203.5000	203.4000	203.4000	+18.982%	3	253	+128.427%
2026-04-07	170.9500	170.9500	170.9500	170.9500	+1.334%	1	253	+171.787%
2026-04-06	168.7000	168.7000	168.7000	168.7000	+0.089%	2	254	+175.412%
2026-04-02	175.0000	175.0000	168.5500	168.5500	-3.878%	4	259	+175.657%
2026-04-01	175.8500	175.8500	175.3500	175.3500	+14.570%	2	259	+164.967%
2026-03-31	153.0500	153.0500	153.0500	153.0500	+5.406%	6	260	+203.574%
2026-03-09	145.2000	145.2000	145.2000	145.2000	-20.850%	9	266	+219.986%
2026-03-02	183.4500	183.4500	183.4500	183.4500	+4.607%	1	266	+153.268%
2026-02-13	175.3700	175.3700	175.3700	175.3700	+47.556%	1	268	+164.937%
2026-02-05	118.8500	118.8500	118.8500	118.8500	-14.821%	10	268	+290.930%
2026-02-04	139.5300	139.5300	139.5300	139.5300	+1.403%	2	275	+232.989%
2026-01-21	137.6000	137.6000	137.6000	137.6000	-1.714%	1	277	+237.660%
2026-01-15	141.5000	141.5000	140.0000	140.0000	+48.936%	3	278	+231.871%
2026-01-02	94.0000	94.0000	94.0000	94.0000	+8.195%	2	281	+394.277%
2025-12-30	86.5500	86.8800	86.5500	86.8800	-0.709%	2	283	+434.784%
2025-12-26	87.5000	87.5000	87.5000	87.5000	+6.318%	2	283	+430.994%
2025-12-18	82.1500	82.3000	81.9500	82.3000	-17.700%	4	283	+464.544%
2025-12-10	100.0000	100.0000	100.0000	100.0000	+18.906%	1	283	+364.620%
2025-12-02	84.1000	84.1000	84.1000	84.1000	+5.733%	2	283	+452.461%
2025-11-26	79.5400	79.5400	79.5400	79.5400	+24.554%	2	283	+484.134%
2025-11-17	63.8600	63.8600	63.8600	63.8600	+26.556%	1	283	+627.560%
2025-11-14	50.4600	50.4600	50.4600	50.4600	-27.364%	1	282	+820.769%
2025-11-06	69.4700	69.4700	69.4700	69.4700	+3.240%	1	282	+568.807%
2025-10-31	67.2900	67.2900	67.2900	67.2900	+1.112%	3	282	+590.474%
2025-10-29	66.6400	66.7000	66.5500	66.5500	+5.803%	6	285	+598.152%
2025-10-24	62.9000	62.9000	62.9000	62.9000	+15.583%	1	286	+638.665%
2025-10-22	54.4200	54.4200	54.4200	54.4200	-9.270%	1	287	+753.767%
2025-10-17	59.8300	60.0200	59.8300	59.9800	+4.295%	6	287	+674.625%
2025-10-15	57.5100	57.5100	57.5100	57.5100	+10.596%	10	281	+707.894%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-6.035%	1	271	+793.500%
2025-10-09	55.3400	55.3400	55.3400	55.3400	+1.616%	1	272	+739.574%
2025-10-08	54.4600	54.4600	54.4600	54.4600	+4.250%	1	272	+753.140%
2025-10-03	52.2400	52.2400	52.2400	52.2400	-6.997%	4	271	+789.395%
2025-10-02	56.7100	56.7100	55.9000	56.1700	+33.579%	5	275	+727.168%
2025-09-30	45.1300	45.1300	42.0500	42.0500	+0.358%	2	272	+1,004.923%
2025-09-26	42.2600	42.2600	41.9000	41.9000	+1.477%	2	273	+1,008.878%
2025-09-23	41.0500	41.2900	41.0500	41.2900	+4.136%	2	273	+1,025.260%
2025-09-22	36.6700	39.6500	36.6700	39.6500	+19.608%	6	273	+1,071.803%
2025-09-19	33.5000	33.5000	32.8500	33.1500	+2.157%	9	273	+1,301.569%
2025-09-18	32.4500	32.4500	32.4500	32.4500	+29.800%	1	268	+1,331.803%
2025-09-17	25.2500	25.2500	25.0000	25.0000	+5.042%	2	268	+1,758.480%
2025-09-16	23.8000	23.8000	23.8000	23.8000	+7.498%	1	268	+1,852.185%
2025-09-15	21.5000	22.1400	21.5000	22.1400	+4.929%	6	268	+1,998.555%
2025-09-12	21.1000	21.1000	21.1000	21.1000	-1.632%	3	272	+2,101.991%
2025-09-11	20.0000	21.4500	20.0000	21.4500	+15.633%	9	275	+2,066.061%
2025-09-10	18.5500	18.5500	18.5500	18.5500	+10.417%	2	268	+2,404.690%
2025-09-05	16.8000	16.8000	16.8000	16.8000	+1.633%	1	268	+2,665.595%
2025-09-04	16.5300	16.5300	16.5300	16.5300	+7.338%	1	267	+2,710.768%
2025-09-03	16.3000	16.3000	15.4000	15.4000	-6.949%	11	266	+2,917.013%
2025-09-02	16.9500	16.9500	16.5000	16.5500	-7.542%	16	266	+2,707.372%
2025-08-29	18.9000	18.9000	17.9000	17.9000	-5.291%	11	241	+2,495.642%
2025-08-25	18.9000	18.9000	18.9000	18.9000	-5.500%	1	241	+2,358.307%
2025-08-22	20.0000	20.0500	20.0000	20.0000	+12.360%	3	241	+2,223.100%
2025-08-20	17.5000	18.1000	17.5000	17.8000	-5.319%	7	240	+2,510.225%
2025-08-19	18.9000	18.9000	18.8000	18.8000	-3.590%	4	239	+2,371.383%
2025-08-18	19.8000	20.1600	19.5000	19.5000	0.000%	13	237	+2,282.667%
2025-08-15	19.4000	21.7000	19.0000	19.5000	-39.685%	29	229	+2,282.667%
2025-08-14	32.3300	32.3300	32.3300	32.3300	-3.493%	2	211	+1,337.117%
2025-08-13	34.0000	34.0000	33.0600	33.5000	+7.544%	9	211	+1,286.925%
2025-08-11	31.1500	31.1500	31.1500	31.1500	+2.805%	1	214	+1,391.557%
2025-08-08	30.3000	30.3000	30.3000	30.3000	-0.296%	1	213	+1,433.399%
2025-08-07	30.3900	30.3900	30.3900	30.3900	+12.974%	1	214	+1,428.858%
2025-08-06	27.3500	27.4300	26.9000	26.9000	-5.614%	5	213	+1,627.212%
2025-08-05	28.5000	28.5000	28.5000	28.5000	+2.151%	2	214	+1,530.246%
2025-08-01	27.9000	27.9000	27.9000	27.9000	-3.793%	1	212	+1,565.305%
2025-07-31	28.1500	29.4000	28.1500	29.0000	-14.956%	9	212	+1,502.138%
2025-07-30	34.1000	34.1000	34.1000	34.1000	-2.710%	1	215	+1,262.522%
2025-07-28	35.0500	35.0500	35.0500	35.0500	+10.568%	1	214	+1,225.592%
2025-07-25	31.7000	31.7000	31.7000	31.7000	-7.849%	1	213	+1,365.678%
2025-07-24	34.4000	34.4000	34.4000	34.4000	+1.475%	1	212	+1,250.640%
2025-07-22	33.9000	33.9000	33.9000	33.9000	-8.871%	1	211	+1,270.560%
2025-07-17	37.2000	37.2000	37.2000	37.2000	-1.899%	2	211	+1,148.978%
2025-07-16	36.3000	37.9500	36.3000	37.9200	-5.081%	13	209	+1,125.264%
2025-07-15	41.9100	41.9100	39.9500	39.9500	-0.175%	126	210	+1,063.004%
2025-07-14	38.0700	40.0200	38.0700	40.0200	-1.039%	2	86	+1,060.970%
2025-07-11	39.6600	40.4400	39.6600	40.4400	-0.394%	2	86	+1,048.912%
2025-07-10	40.6000	40.6000	40.6000	40.6000	+2.915%	1	85	+1,044.384%
2025-07-09	39.2300	39.4500	39.2300	39.4500	+0.766%	2	84	+1,077.744%
2025-07-08	39.1500	39.1500	39.1500	39.1500	+5.868%	1	84	+1,086.769%
2025-07-07	37.0800	37.0800	36.9800	36.9800	-0.270%	10	84	+1,156.409%
2025-07-02	36.4700	37.0800	36.4700	37.0800	+14.268%	2	94	+1,153.020%
2025-06-27	34.0000	34.0000	32.4500	32.4500	+4.543%	2	95	+1,331.803%
2025-06-24	30.3000	31.0400	30.3000	31.0400	+18.836%	4	94	+1,396.843%
2025-06-20	26.1500	26.1500	26.1200	26.1200	-14.079%	22	95	+1,678.790%
2025-06-16	30.4000	30.4000	30.4000	30.4000	+6.667%	1	99	+1,428.355%
2025-06-13	28.5000	28.5000	28.5000	28.5000	-5.158%	4	99	+1,530.246%
2025-06-11	30.0500	30.0500	30.0500	30.0500	+0.233%	4	97	+1,446.156%
2025-06-10	29.9800	29.9800	29.9800	29.9800	+11.037%	12	97	+1,449.767%
2025-06-06	27.0000	27.0000	27.0000	27.0000	+7.570%	2	97	+1,620.815%
2025-06-05	24.6000	25.1000	24.6000	25.1000	+17.564%	11	96	+1,751.076%
2025-05-30	21.4000	21.4000	21.3500	21.3500	-5.740%	4	96	+2,076.206%
2025-05-29	23.3000	23.3000	22.6500	22.6500	-8.669%	15	96	+1,951.302%
2025-05-28	24.6500	24.8000	24.6500	24.8000	+2.905%	3	96	+1,773.468%
2025-05-27	23.3500	24.1000	23.3500	24.1000	+9.545%	11	97	+1,827.884%
2025-05-23	21.9800	22.0500	21.9000	22.0000	-5.943%	26	100	+2,011.909%
2025-05-22	23.3900	23.3900	23.3900	23.3900	-9.165%	10	100	+1,886.404%
2025-05-21	25.7500	25.7500	25.7500	25.7500	+2.794%	1	90	+1,704.350%
2025-05-16	25.6000	25.6000	24.1500	25.0500	-17.544%	34	89	+1,754.770%
2025-05-14	30.3800	30.3800	30.3800	30.3800	+1.334%	1	84	+1,429.361%
2025-05-13	29.6500	29.9800	29.6500	29.9800	+8.979%	4	83	+1,449.767%
2025-05-12	27.4000	27.5100	27.4000	27.5100	+24.932%	11	80	+1,588.913%
2025-05-07	22.0200	22.0200	22.0200	22.0200	+4.857%	1	69	+2,009.991%
2025-05-06	21.0000	21.0000	21.0000	21.0000	-4.934%	10	68	+2,112.476%
2025-05-05	22.3000	22.3000	21.9600	22.0900	+1.330%	30	78	+2,003.305%
2025-05-02	21.0200	21.8000	21.0200	21.8000	+15.161%	26	68	+2,031.284%
2025-05-01	18.9300	18.9300	18.9300	18.9300	-1.509%	10	55	+2,354.411%
2025-04-29	19.1500	19.2200	19.1400	19.2200	-3.900%	10	45	+2,317.378%
2025-04-25	20.0000	20.0000	20.0000	20.0000	+4.384%	2	45	+2,223.100%
2025-04-24	20.0900	20.0900	19.1600	19.1600	+6.741%	4	44	+2,324.948%
2025-04-23	18.0000	18.0000	17.9500	17.9500	+29.230%	6	46	+2,488.412%
2025-04-21	13.8900	13.8900	13.8900	13.8900	-8.918%	2	45	+3,244.996%
2025-04-17	15.3700	15.4500	15.2500	15.2500	-17.568%	11	37	+2,946.689%
2025-04-14	18.5000	18.5000	18.5000	18.5000	-3.040%	1	37	+2,411.459%
2025-04-11	19.0800	19.0800	19.0800	19.0800	+16.912%	2	38	+2,335.115%
2025-04-09	16.3200	16.3200	16.3200	16.3200	+12.165%	1	37	+2,746.936%
2025-04-08	15.2000	15.2000	14.5500	14.5500	+12.442%	5	36	+3,093.265%
2025-04-04	12.8800	13.2200	12.8800	12.9400	-10.759%	32	33	+3,490.572%
2025-04-03	15.5000	15.5000	14.5000	14.5000	-18.994%	15	25	+3,104.276%
2025-04-02	17.9400	18.8900	17.8200	17.9000	+2.461%	7	30	+2,495.642%
2025-04-01	16.8800	17.5000	16.8800	17.4700	-2.129%	21	23	+2,559.531%
2025-03-31	17.3000	17.8500	17.3000	17.8500	0.000%	4	2	+2,502.913%