Dark

AMAT20271217C230
AMAT Dec 17 2027 230.00 Call (AMAT271217C00230000)
option OPRA

Inactive

Sep 2, 2026

234.50-49.570%(-230.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	234.5000	234.5000	234.5000	234.5000	-49.570%	1	58	0.000%
2026-07-01	465.0000	465.0000	465.0000	465.0000	+16.177%	1	57	-49.570%
2026-06-15	394.0000	400.2500	394.0000	400.2500	+18.515%	2	58	-41.412%
2026-06-11	337.7200	337.7200	337.7200	337.7200	+11.407%	2	58	-30.564%
2026-06-09	303.1400	303.1400	303.1400	303.1400	+3.627%	3	60	-22.643%
2026-06-08	292.5300	292.5300	292.5300	292.5300	+21.382%	2	57	-19.837%
2026-05-08	238.1500	241.0000	238.1500	241.0000	+6.755%	2	55	-2.697%
2026-05-06	225.7500	225.7500	225.7500	225.7500	+13.711%	1	55	+3.876%
2026-05-01	198.5300	198.5300	198.5300	198.5300	+0.015%	1	55	+18.118%
2026-04-30	198.5000	198.5000	198.5000	198.5000	-5.566%	1	55	+18.136%
2026-04-27	210.5000	210.5000	210.2000	210.2000	+4.577%	3	56	+11.560%
2026-04-17	201.0000	201.0000	201.0000	201.0000	-1.471%	1	57	+16.667%
2026-04-14	204.0000	204.0000	204.0000	204.0000	-3.088%	1	57	+14.951%
2026-04-10	210.5000	210.5000	210.5000	210.5000	+27.229%	1	58	+11.401%
2026-03-26	164.6000	165.4500	164.6000	165.4500	-1.926%	3	59	+41.735%
2026-03-18	168.7000	168.7000	168.7000	168.7000	+2.709%	7	59	+39.004%
2026-03-17	164.2500	164.2500	164.2500	164.2500	+3.399%	1	59	+42.770%
2026-03-10	158.5500	158.8500	158.5500	158.8500	-13.575%	7	60	+47.624%
2026-02-27	183.8000	183.8000	183.8000	183.8000	-0.082%	1	61	+27.584%
2026-02-26	183.9500	183.9500	183.9500	183.9500	+8.730%	1	61	+27.480%
2026-02-17	169.1800	169.1800	169.1800	169.1800	+38.672%	1	61	+38.610%
2026-02-05	122.0000	122.0000	122.0000	122.0000	+3.171%	1	62	+92.213%
2026-02-04	118.2500	118.2500	118.2500	118.2500	-12.731%	1	61	+98.309%
2026-01-20	135.5000	135.5000	135.5000	135.5000	+0.222%	2	62	+73.063%
2026-01-16	135.2000	135.2000	135.2000	135.2000	+19.382%	1	63	+73.447%
2026-01-14	113.2500	113.2500	113.2500	113.2500	+9.675%	20	63	+107.064%
2026-01-05	103.2600	103.2600	103.2600	103.2600	+26.281%	1	47	+127.097%
2025-12-30	81.3000	81.7700	81.3000	81.7700	+5.988%	2	47	+186.780%
2025-12-18	77.3000	77.3000	77.1500	77.1500	-7.561%	2	46	+203.953%
2025-12-03	83.4600	83.4600	83.4600	83.4600	+2.367%	1	46	+180.973%
2025-12-02	81.5300	81.5300	81.5300	81.5300	+22.916%	1	46	+187.624%
2025-11-25	66.3300	66.3300	66.3300	66.3300	+10.055%	1	45	+253.535%
2025-11-24	60.2700	60.2700	60.2700	60.2700	+3.026%	3	46	+289.082%
2025-11-21	58.5000	58.5000	58.5000	58.5000	+4.933%	3	46	+300.855%
2025-11-20	56.0500	56.0500	55.7500	55.7500	+1.364%	4	46	+320.628%
2025-11-18	58.0000	58.0000	55.0000	55.0000	+4.762%	3	43	+326.364%
2025-11-14	52.5000	52.5000	52.5000	52.5000	-2.507%	2	40	+346.667%
2025-11-13	53.4300	53.8500	53.4300	53.8500	-7.155%	4	38	+335.469%
2025-11-11	58.0000	58.0000	58.0000	58.0000	-6.452%	1	38	+304.310%
2025-11-10	62.0000	62.0000	62.0000	62.0000	+7.732%	2	38	+278.226%
2025-11-07	57.5500	57.5500	57.5500	57.5500	-7.177%	4	38	+307.472%
2025-11-06	62.0000	62.0000	62.0000	62.0000	-6.089%	2	34	+278.226%
2025-11-05	66.0200	66.0200	66.0200	66.0200	+1.585%	4	35	+255.195%
2025-11-03	64.7500	64.9900	64.7500	64.9900	+3.421%	7	45	+260.825%
2025-10-31	62.8400	62.8400	62.8400	62.8400	-3.693%	3	45	+273.170%
2025-10-30	65.2500	65.2500	65.2500	65.2500	+5.514%	1	42	+259.387%
2025-10-29	60.9500	61.8500	60.9500	61.8400	+5.421%	4	42	+279.204%
2025-10-20	57.7600	58.6600	57.7600	58.6600	+7.044%	2	44	+299.761%
2025-10-15	52.7000	54.8000	52.7000	54.8000	+16.969%	12	44	+327.920%
2025-10-07	53.6000	53.6000	46.8500	46.8500	-12.430%	2	34	+400.534%
2025-10-06	53.8100	53.8100	53.4900	53.5000	+14.267%	13	34	+338.318%
2025-10-03	46.8200	46.8200	46.8200	46.8200	-2.560%	1	41	+400.854%
2025-10-01	48.0500	48.0500	48.0500	48.0500	+25.588%	1	42	+388.033%
2025-09-30	38.2600	38.2600	38.2600	38.2600	+2.436%	4	43	+512.912%
2025-09-24	37.3500	37.3500	37.3500	37.3500	-0.797%	2	39	+527.845%
2025-09-23	37.4500	37.6500	37.4500	37.6500	+5.788%	2	39	+522.842%
2025-09-22	35.5500	35.5900	35.5500	35.5900	+86.238%	2	39	+558.893%
2025-09-11	19.1100	19.1100	19.1100	19.1100	+19.214%	1	39	+1,127.106%
2025-09-08	16.0300	16.0300	16.0300	16.0300	+23.308%	1	39	+1,362.882%
2025-09-03	13.0000	13.0000	13.0000	13.0000	-9.722%	11	40	+1,703.846%
2025-09-02	14.4000	14.4000	14.4000	14.4000	-16.279%	5	38	+1,528.472%
2025-08-26	17.2000	17.2000	17.2000	17.2000	-2.989%	1	38	+1,263.372%
2025-08-22	17.7300	17.7300	17.7300	17.7300	+17.417%	5	39	+1,222.617%
2025-08-20	15.1000	15.1000	15.1000	15.1000	-12.666%	5	34	+1,452.980%
2025-08-18	17.2900	17.2900	17.2900	17.2900	-0.803%	1	31	+1,256.275%
2025-08-15	17.7900	17.7900	16.7000	17.4300	-36.733%	17	31	+1,245.382%
2025-08-08	27.3000	27.5500	27.3000	27.5500	-9.672%	17	25	+751.180%
2025-07-29	30.5000	30.5000	30.5000	30.5000	+3.918%	1	21	+668.852%
2025-07-22	29.4300	29.4300	29.3500	29.3500	-14.431%	2	21	+698.978%
2025-07-16	34.3000	34.3000	34.3000	34.3000	-6.540%	1	21	+583.673%
2025-07-10	36.7000	36.7000	36.7000	36.7000	+6.377%	1	20	+538.965%
2025-07-03	34.5000	34.5000	34.5000	34.5000	+6.383%	2	20	+579.710%
2025-07-02	32.4300	32.4300	32.4300	32.4300	+8.100%	3	20	+623.096%
2025-06-27	30.0000	30.0000	30.0000	30.0000	+6.952%	1	23	+681.667%
2025-06-24	28.0500	28.0500	28.0500	28.0500	+12.877%	1	23	+736.007%
2025-06-23	24.8800	24.8800	24.8500	24.8500	+4.897%	3	23	+843.662%
2025-06-20	23.6900	23.6900	23.6900	23.6900	-11.373%	6	22	+889.869%
2025-06-18	26.7300	26.7300	26.7300	26.7300	-1.000%	1	21	+777.291%
2025-06-12	27.0000	27.0000	27.0000	27.0000	+2.701%	1	21	+768.519%
2025-06-10	26.2900	26.2900	26.2900	26.2900	+8.368%	2	20	+791.974%
2025-06-06	24.2600	24.2600	24.2600	24.2600	+8.400%	2	18	+866.612%
2025-06-05	22.3800	22.3800	22.3800	22.3800	+4.579%	3	18	+947.811%
2025-06-04	22.0000	22.0000	21.4000	21.4000	+9.184%	2	14	+995.794%
2025-05-30	19.6000	19.6000	19.6000	19.6000	-11.312%	2	14	+1,096.429%
2025-05-28	22.1000	22.1000	22.1000	22.1000	+1.609%	2	15	+961.086%
2025-05-27	21.7500	21.7500	21.7500	21.7500	+10.127%	1	15	+978.161%
2025-05-23	19.7500	19.7500	19.7500	19.7500	-12.027%	2	14	+1,087.342%
2025-05-16	22.3000	22.4500	22.3000	22.4500	-17.159%	4	14	+944.543%
2025-05-13	25.8300	27.1600	25.8000	27.1000	+9.054%	20	15	+765.314%
2025-05-12	24.8500	24.8500	24.8500	24.8500	0.000%	1	1	+843.662%