Dark

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

EOD

Jul 1, 2026

465.00+16.177%(+64.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	465.0000	465.0000	465.0000	465.0000	+16.177%	1	57	0.000%
2026-06-15	394.0000	400.2500	394.0000	400.2500	+18.515%	2	58	+16.177%
2026-06-11	337.7200	337.7200	337.7200	337.7200	+11.407%	2	58	+37.688%
2026-06-09	303.1400	303.1400	303.1400	303.1400	+3.627%	3	60	+53.394%
2026-06-08	292.5300	292.5300	292.5300	292.5300	+21.382%	2	57	+58.958%
2026-05-08	238.1500	241.0000	238.1500	241.0000	+6.755%	2	55	+92.946%
2026-05-06	225.7500	225.7500	225.7500	225.7500	+13.711%	1	55	+105.980%
2026-05-01	198.5300	198.5300	198.5300	198.5300	+0.015%	1	55	+134.222%
2026-04-30	198.5000	198.5000	198.5000	198.5000	-5.566%	1	55	+134.257%
2026-04-27	210.5000	210.5000	210.2000	210.2000	+4.577%	3	56	+121.218%
2026-04-17	201.0000	201.0000	201.0000	201.0000	-1.471%	1	57	+131.343%
2026-04-14	204.0000	204.0000	204.0000	204.0000	-3.088%	1	57	+127.941%
2026-04-10	210.5000	210.5000	210.5000	210.5000	+27.229%	1	58	+120.903%
2026-03-26	164.6000	165.4500	164.6000	165.4500	-1.926%	3	59	+181.052%
2026-03-18	168.7000	168.7000	168.7000	168.7000	+2.709%	7	59	+175.637%
2026-03-17	164.2500	164.2500	164.2500	164.2500	+3.399%	1	59	+183.105%
2026-03-10	158.5500	158.8500	158.5500	158.8500	-13.575%	7	60	+192.729%
2026-02-27	183.8000	183.8000	183.8000	183.8000	-0.082%	1	61	+152.992%
2026-02-26	183.9500	183.9500	183.9500	183.9500	+8.730%	1	61	+152.786%
2026-02-17	169.1800	169.1800	169.1800	169.1800	+38.672%	1	61	+174.855%
2026-02-05	122.0000	122.0000	122.0000	122.0000	+3.171%	1	62	+281.148%
2026-02-04	118.2500	118.2500	118.2500	118.2500	-12.731%	1	61	+293.235%
2026-01-20	135.5000	135.5000	135.5000	135.5000	+0.222%	2	62	+243.173%
2026-01-16	135.2000	135.2000	135.2000	135.2000	+19.382%	1	63	+243.935%
2026-01-14	113.2500	113.2500	113.2500	113.2500	+9.675%	20	63	+310.596%
2026-01-05	103.2600	103.2600	103.2600	103.2600	+26.281%	1	47	+350.320%
2025-12-30	81.3000	81.7700	81.3000	81.7700	+5.988%	2	47	+468.668%
2025-12-18	77.3000	77.3000	77.1500	77.1500	-7.561%	2	46	+502.722%
2025-12-03	83.4600	83.4600	83.4600	83.4600	+2.367%	1	46	+457.153%
2025-12-02	81.5300	81.5300	81.5300	81.5300	+22.916%	1	46	+470.342%
2025-11-25	66.3300	66.3300	66.3300	66.3300	+10.055%	1	45	+601.040%
2025-11-24	60.2700	60.2700	60.2700	60.2700	+3.026%	3	46	+671.528%
2025-11-21	58.5000	58.5000	58.5000	58.5000	+4.933%	3	46	+694.872%
2025-11-20	56.0500	56.0500	55.7500	55.7500	+1.364%	4	46	+734.081%
2025-11-18	58.0000	58.0000	55.0000	55.0000	+4.762%	3	43	+745.455%
2025-11-14	52.5000	52.5000	52.5000	52.5000	-2.507%	2	40	+785.714%
2025-11-13	53.4300	53.8500	53.4300	53.8500	-7.155%	4	38	+763.510%
2025-11-11	58.0000	58.0000	58.0000	58.0000	-6.452%	1	38	+701.724%
2025-11-10	62.0000	62.0000	62.0000	62.0000	+7.732%	2	38	+650.000%
2025-11-07	57.5500	57.5500	57.5500	57.5500	-7.177%	4	38	+707.993%
2025-11-06	62.0000	62.0000	62.0000	62.0000	-6.089%	2	34	+650.000%
2025-11-05	66.0200	66.0200	66.0200	66.0200	+1.585%	4	35	+604.332%
2025-11-03	64.7500	64.9900	64.7500	64.9900	+3.421%	7	45	+615.495%
2025-10-31	62.8400	62.8400	62.8400	62.8400	-3.693%	3	45	+639.975%
2025-10-30	65.2500	65.2500	65.2500	65.2500	+5.514%	1	42	+612.644%
2025-10-29	60.9500	61.8500	60.9500	61.8400	+5.421%	4	42	+651.940%
2025-10-20	57.7600	58.6600	57.7600	58.6600	+7.044%	2	44	+692.704%
2025-10-15	52.7000	54.8000	52.7000	54.8000	+16.969%	12	44	+748.540%
2025-10-07	53.6000	53.6000	46.8500	46.8500	-12.430%	2	34	+892.529%
2025-10-06	53.8100	53.8100	53.4900	53.5000	+14.267%	13	34	+769.159%
2025-10-03	46.8200	46.8200	46.8200	46.8200	-2.560%	1	41	+893.165%
2025-10-01	48.0500	48.0500	48.0500	48.0500	+25.588%	1	42	+867.742%
2025-09-30	38.2600	38.2600	38.2600	38.2600	+2.436%	4	43	+1,115.369%
2025-09-24	37.3500	37.3500	37.3500	37.3500	-0.797%	2	39	+1,144.980%
2025-09-23	37.4500	37.6500	37.4500	37.6500	+5.788%	2	39	+1,135.060%
2025-09-22	35.5500	35.5900	35.5500	35.5900	+86.238%	2	39	+1,206.547%
2025-09-11	19.1100	19.1100	19.1100	19.1100	+19.214%	1	39	+2,333.281%
2025-09-08	16.0300	16.0300	16.0300	16.0300	+23.308%	1	39	+2,800.811%
2025-09-03	13.0000	13.0000	13.0000	13.0000	-9.722%	11	40	+3,476.923%
2025-09-02	14.4000	14.4000	14.4000	14.4000	-16.279%	5	38	+3,129.167%
2025-08-26	17.2000	17.2000	17.2000	17.2000	-2.989%	1	38	+2,603.488%
2025-08-22	17.7300	17.7300	17.7300	17.7300	+17.417%	5	39	+2,522.673%
2025-08-20	15.1000	15.1000	15.1000	15.1000	-12.666%	5	34	+2,979.470%
2025-08-18	17.2900	17.2900	17.2900	17.2900	-0.803%	1	31	+2,589.416%
2025-08-15	17.7900	17.7900	16.7000	17.4300	-36.733%	17	31	+2,567.814%
2025-08-08	27.3000	27.5500	27.3000	27.5500	-9.672%	17	25	+1,587.840%
2025-07-29	30.5000	30.5000	30.5000	30.5000	+3.918%	1	21	+1,424.590%
2025-07-22	29.4300	29.4300	29.3500	29.3500	-14.431%	2	21	+1,484.327%
2025-07-16	34.3000	34.3000	34.3000	34.3000	-6.540%	1	21	+1,255.685%
2025-07-10	36.7000	36.7000	36.7000	36.7000	+6.377%	1	20	+1,167.030%
2025-07-03	34.5000	34.5000	34.5000	34.5000	+6.383%	2	20	+1,247.826%
2025-07-02	32.4300	32.4300	32.4300	32.4300	+8.100%	3	20	+1,333.858%
2025-06-27	30.0000	30.0000	30.0000	30.0000	+6.952%	1	23	+1,450.000%
2025-06-24	28.0500	28.0500	28.0500	28.0500	+12.877%	1	23	+1,557.754%
2025-06-23	24.8800	24.8800	24.8500	24.8500	+4.897%	3	23	+1,771.227%
2025-06-20	23.6900	23.6900	23.6900	23.6900	-11.373%	6	22	+1,862.854%
2025-06-18	26.7300	26.7300	26.7300	26.7300	-1.000%	1	21	+1,639.618%
2025-06-12	27.0000	27.0000	27.0000	27.0000	+2.701%	1	21	+1,622.222%
2025-06-10	26.2900	26.2900	26.2900	26.2900	+8.368%	2	20	+1,668.733%
2025-06-06	24.2600	24.2600	24.2600	24.2600	+8.400%	2	18	+1,816.735%
2025-06-05	22.3800	22.3800	22.3800	22.3800	+4.579%	3	18	+1,977.748%
2025-06-04	22.0000	22.0000	21.4000	21.4000	+9.184%	2	14	+2,072.897%
2025-05-30	19.6000	19.6000	19.6000	19.6000	-11.312%	2	14	+2,272.449%
2025-05-28	22.1000	22.1000	22.1000	22.1000	+1.609%	2	15	+2,004.072%
2025-05-27	21.7500	21.7500	21.7500	21.7500	+10.127%	1	15	+2,037.931%
2025-05-23	19.7500	19.7500	19.7500	19.7500	-12.027%	2	14	+2,254.430%
2025-05-16	22.3000	22.4500	22.3000	22.4500	-17.159%	4	14	+1,971.269%
2025-05-13	25.8300	27.1600	25.8000	27.1000	+9.054%	20	15	+1,615.867%
2025-05-12	24.8500	24.8500	24.8500	24.8500	0.000%	1	1	+1,771.227%