Dark

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

EOD

Sep 4, 2026

256.35+4.761%(+11.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	256.3500	256.3500	256.3500	256.3500	+4.761%	1	237	0.000%
2026-09-01	244.7000	244.7000	244.7000	244.7000	-17.219%	10	237	+4.761%
2026-08-21	295.6000	295.6000	295.6000	295.6000	-9.519%	1	247	-13.278%
2026-08-03	324.2400	327.4700	323.5400	326.7000	+9.539%	168	247	-21.534%
2026-07-28	298.2500	298.2500	298.2500	298.2500	-21.920%	1	249	-14.049%
2026-07-15	381.9800	381.9800	381.9800	381.9800	-17.787%	5	249	-32.889%
2026-06-26	464.6200	464.6200	464.6200	464.6200	+0.430%	1	249	-44.826%
2026-06-25	462.6300	462.6300	462.6300	462.6300	+48.146%	1	250	-44.589%
2026-06-03	312.2800	312.2800	312.2800	312.2800	+20.511%	1	251	-17.910%
2026-05-29	259.1300	259.1300	259.1300	259.1300	+11.262%	1	251	-1.073%
2026-05-20	234.4400	234.4400	232.9000	232.9000	+4.915%	3	251	+10.069%
2026-05-19	221.9900	221.9900	221.9900	221.9900	-8.439%	3	252	+15.478%
2026-05-08	242.4500	242.4500	242.4500	242.4500	+21.225%	1	252	+5.733%
2026-04-28	200.0000	200.0000	200.0000	200.0000	-1.672%	4	253	+28.175%
2026-04-08	203.5000	203.5000	203.4000	203.4000	+18.982%	3	253	+26.032%
2026-04-07	170.9500	170.9500	170.9500	170.9500	+1.334%	1	253	+49.956%
2026-04-06	168.7000	168.7000	168.7000	168.7000	+0.089%	2	254	+51.956%
2026-04-02	175.0000	175.0000	168.5500	168.5500	-3.878%	4	259	+52.091%
2026-04-01	175.8500	175.8500	175.3500	175.3500	+14.570%	2	259	+46.193%
2026-03-31	153.0500	153.0500	153.0500	153.0500	+5.406%	6	260	+67.494%
2026-03-09	145.2000	145.2000	145.2000	145.2000	-20.850%	9	266	+76.550%
2026-03-02	183.4500	183.4500	183.4500	183.4500	+4.607%	1	266	+39.738%
2026-02-13	175.3700	175.3700	175.3700	175.3700	+47.556%	1	268	+46.177%
2026-02-05	118.8500	118.8500	118.8500	118.8500	-14.821%	10	268	+115.692%
2026-02-04	139.5300	139.5300	139.5300	139.5300	+1.403%	2	275	+83.724%
2026-01-21	137.6000	137.6000	137.6000	137.6000	-1.714%	1	277	+86.301%
2026-01-15	141.5000	141.5000	140.0000	140.0000	+48.936%	3	278	+83.107%
2026-01-02	94.0000	94.0000	94.0000	94.0000	+8.195%	2	281	+172.713%
2025-12-30	86.5500	86.8800	86.5500	86.8800	-0.709%	2	283	+195.062%
2025-12-26	87.5000	87.5000	87.5000	87.5000	+6.318%	2	283	+192.971%
2025-12-18	82.1500	82.3000	81.9500	82.3000	-17.700%	4	283	+211.482%
2025-12-10	100.0000	100.0000	100.0000	100.0000	+18.906%	1	283	+156.350%
2025-12-02	84.1000	84.1000	84.1000	84.1000	+5.733%	2	283	+204.816%
2025-11-26	79.5400	79.5400	79.5400	79.5400	+24.554%	2	283	+222.291%
2025-11-17	63.8600	63.8600	63.8600	63.8600	+26.556%	1	283	+301.425%
2025-11-14	50.4600	50.4600	50.4600	50.4600	-27.364%	1	282	+408.026%
2025-11-06	69.4700	69.4700	69.4700	69.4700	+3.240%	1	282	+269.008%
2025-10-31	67.2900	67.2900	67.2900	67.2900	+1.112%	3	282	+280.963%
2025-10-29	66.6400	66.7000	66.5500	66.5500	+5.803%	6	285	+285.199%
2025-10-24	62.9000	62.9000	62.9000	62.9000	+15.583%	1	286	+307.552%
2025-10-22	54.4200	54.4200	54.4200	54.4200	-9.270%	1	287	+371.058%
2025-10-17	59.8300	60.0200	59.8300	59.9800	+4.295%	6	287	+327.392%
2025-10-15	57.5100	57.5100	57.5100	57.5100	+10.596%	10	281	+345.749%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-6.035%	1	271	+392.981%
2025-10-09	55.3400	55.3400	55.3400	55.3400	+1.616%	1	272	+363.227%
2025-10-08	54.4600	54.4600	54.4600	54.4600	+4.250%	1	272	+370.712%
2025-10-03	52.2400	52.2400	52.2400	52.2400	-6.997%	4	271	+390.716%
2025-10-02	56.7100	56.7100	55.9000	56.1700	+33.579%	5	275	+356.382%
2025-09-30	45.1300	45.1300	42.0500	42.0500	+0.358%	2	272	+509.631%
2025-09-26	42.2600	42.2600	41.9000	41.9000	+1.477%	2	273	+511.814%
2025-09-23	41.0500	41.2900	41.0500	41.2900	+4.136%	2	273	+520.853%
2025-09-22	36.6700	39.6500	36.6700	39.6500	+19.608%	6	273	+546.532%
2025-09-19	33.5000	33.5000	32.8500	33.1500	+2.157%	9	273	+673.303%
2025-09-18	32.4500	32.4500	32.4500	32.4500	+29.800%	1	268	+689.985%
2025-09-17	25.2500	25.2500	25.0000	25.0000	+5.042%	2	268	+925.400%
2025-09-16	23.8000	23.8000	23.8000	23.8000	+7.498%	1	268	+977.101%
2025-09-15	21.5000	22.1400	21.5000	22.1400	+4.929%	6	268	+1,057.859%
2025-09-12	21.1000	21.1000	21.1000	21.1000	-1.632%	3	272	+1,114.929%
2025-09-11	20.0000	21.4500	20.0000	21.4500	+15.633%	9	275	+1,095.105%
2025-09-10	18.5500	18.5500	18.5500	18.5500	+10.417%	2	268	+1,281.941%
2025-09-05	16.8000	16.8000	16.8000	16.8000	+1.633%	1	268	+1,425.893%
2025-09-04	16.5300	16.5300	16.5300	16.5300	+7.338%	1	267	+1,450.817%
2025-09-03	16.3000	16.3000	15.4000	15.4000	-6.949%	11	266	+1,564.610%
2025-09-02	16.9500	16.9500	16.5000	16.5500	-7.542%	16	266	+1,448.943%
2025-08-29	18.9000	18.9000	17.9000	17.9000	-5.291%	11	241	+1,332.123%
2025-08-25	18.9000	18.9000	18.9000	18.9000	-5.500%	1	241	+1,256.349%
2025-08-22	20.0000	20.0500	20.0000	20.0000	+12.360%	3	241	+1,181.750%
2025-08-20	17.5000	18.1000	17.5000	17.8000	-5.319%	7	240	+1,340.169%
2025-08-19	18.9000	18.9000	18.8000	18.8000	-3.590%	4	239	+1,263.564%
2025-08-18	19.8000	20.1600	19.5000	19.5000	0.000%	13	237	+1,214.615%
2025-08-15	19.4000	21.7000	19.0000	19.5000	-39.685%	29	229	+1,214.615%
2025-08-14	32.3300	32.3300	32.3300	32.3300	-3.493%	2	211	+692.917%
2025-08-13	34.0000	34.0000	33.0600	33.5000	+7.544%	9	211	+665.224%
2025-08-11	31.1500	31.1500	31.1500	31.1500	+2.805%	1	214	+722.953%
2025-08-08	30.3000	30.3000	30.3000	30.3000	-0.296%	1	213	+746.040%
2025-08-07	30.3900	30.3900	30.3900	30.3900	+12.974%	1	214	+743.534%
2025-08-06	27.3500	27.4300	26.9000	26.9000	-5.614%	5	213	+852.974%
2025-08-05	28.5000	28.5000	28.5000	28.5000	+2.151%	2	214	+799.474%
2025-08-01	27.9000	27.9000	27.9000	27.9000	-3.793%	1	212	+818.817%
2025-07-31	28.1500	29.4000	28.1500	29.0000	-14.956%	9	212	+783.966%
2025-07-30	34.1000	34.1000	34.1000	34.1000	-2.710%	1	215	+651.760%
2025-07-28	35.0500	35.0500	35.0500	35.0500	+10.568%	1	214	+631.384%
2025-07-25	31.7000	31.7000	31.7000	31.7000	-7.849%	1	213	+708.675%
2025-07-24	34.4000	34.4000	34.4000	34.4000	+1.475%	1	212	+645.203%
2025-07-22	33.9000	33.9000	33.9000	33.9000	-8.871%	1	211	+656.195%
2025-07-17	37.2000	37.2000	37.2000	37.2000	-1.899%	2	211	+589.113%
2025-07-16	36.3000	37.9500	36.3000	37.9200	-5.081%	13	209	+576.028%
2025-07-15	41.9100	41.9100	39.9500	39.9500	-0.175%	126	210	+541.677%
2025-07-14	38.0700	40.0200	38.0700	40.0200	-1.039%	2	86	+540.555%
2025-07-11	39.6600	40.4400	39.6600	40.4400	-0.394%	2	86	+533.902%
2025-07-10	40.6000	40.6000	40.6000	40.6000	+2.915%	1	85	+531.404%
2025-07-09	39.2300	39.4500	39.2300	39.4500	+0.766%	2	84	+549.810%
2025-07-08	39.1500	39.1500	39.1500	39.1500	+5.868%	1	84	+554.789%
2025-07-07	37.0800	37.0800	36.9800	36.9800	-0.270%	10	84	+593.213%
2025-07-02	36.4700	37.0800	36.4700	37.0800	+14.268%	2	94	+591.343%
2025-06-27	34.0000	34.0000	32.4500	32.4500	+4.543%	2	95	+689.985%
2025-06-24	30.3000	31.0400	30.3000	31.0400	+18.836%	4	94	+725.870%
2025-06-20	26.1500	26.1500	26.1200	26.1200	-14.079%	22	95	+881.432%
2025-06-16	30.4000	30.4000	30.4000	30.4000	+6.667%	1	99	+743.257%
2025-06-13	28.5000	28.5000	28.5000	28.5000	-5.158%	4	99	+799.474%
2025-06-11	30.0500	30.0500	30.0500	30.0500	+0.233%	4	97	+753.078%
2025-06-10	29.9800	29.9800	29.9800	29.9800	+11.037%	12	97	+755.070%
2025-06-06	27.0000	27.0000	27.0000	27.0000	+7.570%	2	97	+849.444%
2025-06-05	24.6000	25.1000	24.6000	25.1000	+17.564%	11	96	+921.315%
2025-05-30	21.4000	21.4000	21.3500	21.3500	-5.740%	4	96	+1,100.703%
2025-05-29	23.3000	23.3000	22.6500	22.6500	-8.669%	15	96	+1,031.788%
2025-05-28	24.6500	24.8000	24.6500	24.8000	+2.905%	3	96	+933.669%
2025-05-27	23.3500	24.1000	23.3500	24.1000	+9.545%	11	97	+963.693%
2025-05-23	21.9800	22.0500	21.9000	22.0000	-5.943%	26	100	+1,065.227%
2025-05-22	23.3900	23.3900	23.3900	23.3900	-9.165%	10	100	+995.981%
2025-05-21	25.7500	25.7500	25.7500	25.7500	+2.794%	1	90	+895.534%
2025-05-16	25.6000	25.6000	24.1500	25.0500	-17.544%	34	89	+923.353%
2025-05-14	30.3800	30.3800	30.3800	30.3800	+1.334%	1	84	+743.812%
2025-05-13	29.6500	29.9800	29.6500	29.9800	+8.979%	4	83	+755.070%
2025-05-12	27.4000	27.5100	27.4000	27.5100	+24.932%	11	80	+831.843%
2025-05-07	22.0200	22.0200	22.0200	22.0200	+4.857%	1	69	+1,064.169%
2025-05-06	21.0000	21.0000	21.0000	21.0000	-4.934%	10	68	+1,120.714%
2025-05-05	22.3000	22.3000	21.9600	22.0900	+1.330%	30	78	+1,060.480%
2025-05-02	21.0200	21.8000	21.0200	21.8000	+15.161%	26	68	+1,075.917%
2025-05-01	18.9300	18.9300	18.9300	18.9300	-1.509%	10	55	+1,254.200%
2025-04-29	19.1500	19.2200	19.1400	19.2200	-3.900%	10	45	+1,233.767%
2025-04-25	20.0000	20.0000	20.0000	20.0000	+4.384%	2	45	+1,181.750%
2025-04-24	20.0900	20.0900	19.1600	19.1600	+6.741%	4	44	+1,237.944%
2025-04-23	18.0000	18.0000	17.9500	17.9500	+29.230%	6	46	+1,328.134%
2025-04-21	13.8900	13.8900	13.8900	13.8900	-8.918%	2	45	+1,745.572%
2025-04-17	15.3700	15.4500	15.2500	15.2500	-17.568%	11	37	+1,580.984%
2025-04-14	18.5000	18.5000	18.5000	18.5000	-3.040%	1	37	+1,285.676%
2025-04-11	19.0800	19.0800	19.0800	19.0800	+16.912%	2	38	+1,243.553%
2025-04-09	16.3200	16.3200	16.3200	16.3200	+12.165%	1	37	+1,470.772%
2025-04-08	15.2000	15.2000	14.5500	14.5500	+12.442%	5	36	+1,661.856%
2025-04-04	12.8800	13.2200	12.8800	12.9400	-10.759%	32	33	+1,881.066%
2025-04-03	15.5000	15.5000	14.5000	14.5000	-18.994%	15	25	+1,667.931%
2025-04-02	17.9400	18.8900	17.8200	17.9000	+2.461%	7	30	+1,332.123%
2025-04-01	16.8800	17.5000	16.8800	17.4700	-2.129%	21	23	+1,367.373%
2025-03-31	17.3000	17.8500	17.3000	17.8500	0.000%	4	2	+1,336.134%