Dark

AMAT20271217C240
AMAT Dec 17 2027 240.00 Call (AMAT271217C00240000)
option OPRA

Inactive

Aug 24, 2026

272.75-8.112%(-24.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	272.7500	272.7500	272.7500	272.7500	-8.112%	1	70	0.000%
2026-08-18	296.8300	296.8300	296.8300	296.8300	-12.953%	1	69	-8.112%
2026-08-04	341.0000	341.0000	341.0000	341.0000	+8.254%	1	69	-20.015%
2026-08-03	315.0000	315.0000	315.0000	315.0000	-1.563%	1	69	-13.413%
2026-07-31	320.0000	320.0000	320.0000	320.0000	+17.173%	8	69	-14.766%
2026-07-29	273.1000	273.1000	273.1000	273.1000	-22.853%	2	65	-0.128%
2026-07-07	354.0000	354.0000	354.0000	354.0000	-19.097%	13	65	-22.952%
2026-06-26	437.5600	437.5600	437.5600	437.5600	+110.619%	1	78	-37.666%
2026-05-19	207.7500	207.7500	207.7500	207.7500	-14.057%	3	77	+31.288%
2026-05-14	241.7300	241.7300	241.7300	241.7300	+3.281%	1	80	+12.832%
2026-05-08	234.1500	234.2000	234.0500	234.0500	+50.514%	3	80	+16.535%
2026-04-02	155.5000	155.5000	155.5000	155.5000	-7.440%	1	80	+75.402%
2026-04-01	168.0000	168.0000	168.0000	168.0000	+6.734%	1	80	+62.351%
2026-03-16	157.4000	157.4000	157.4000	157.4000	+6.640%	1	80	+73.285%
2026-03-12	147.5300	147.6000	147.4700	147.6000	+5.053%	4	81	+84.790%
2026-03-09	140.5000	140.5000	140.5000	140.5000	-3.270%	1	81	+94.128%
2026-03-06	145.2500	145.2500	145.2500	145.2500	-9.445%	9	80	+87.780%
2026-03-03	160.4000	160.4000	160.4000	160.4000	+6.050%	1	71	+70.044%
2026-02-17	151.2500	151.2500	151.2500	151.2500	+2.723%	1	72	+80.331%
2026-02-11	147.2400	147.2400	147.2400	147.2400	+27.801%	1	72	+85.242%
2026-01-13	115.2100	115.2100	115.2100	115.2100	+9.411%	5	73	+136.742%
2026-01-09	105.6500	105.6500	105.3000	105.3000	+9.916%	3	78	+159.022%
2026-01-05	95.0000	96.0000	94.9500	95.8000	+14.388%	22	83	+184.708%
2026-01-02	83.7500	83.7500	83.7500	83.7500	+9.520%	1	83	+225.672%
2025-12-30	76.9000	77.2000	76.4700	76.4700	+2.603%	42	83	+256.676%
2025-12-19	74.5300	74.5300	74.5300	74.5300	+2.447%	1	84	+265.960%
2025-12-18	72.7000	72.7500	72.6500	72.7500	-7.560%	3	83	+274.914%
2025-12-03	78.7000	78.7000	78.7000	78.7000	+0.652%	1	82	+246.569%
2025-12-02	78.1900	78.1900	78.1900	78.1900	+11.700%	1	82	+248.830%
2025-11-28	70.0000	70.0000	70.0000	70.0000	+1.641%	1	82	+289.643%
2025-11-26	68.2900	68.8700	68.2900	68.8700	+6.248%	3	84	+296.036%
2025-11-25	64.5800	64.8200	64.5800	64.8200	+15.174%	5	84	+320.781%
2025-11-24	56.2800	56.2800	56.2800	56.2800	+3.266%	3	86	+384.630%
2025-11-21	49.6500	54.5000	49.6500	54.5000	+4.707%	4	83	+400.459%
2025-11-20	52.0500	52.0500	52.0500	52.0500	+5.067%	3	79	+424.015%
2025-11-13	49.5400	49.5400	49.5400	49.5400	-10.009%	3	79	+450.565%
2025-11-12	55.5000	55.5000	55.0500	55.0500	+2.897%	4	76	+395.459%
2025-11-11	53.5000	53.5000	53.5000	53.5000	-0.093%	1	73	+409.813%
2025-11-07	53.5500	53.5500	53.5500	53.5500	-7.192%	4	72	+409.337%
2025-11-06	57.7000	57.7000	57.7000	57.7000	+7.951%	2	72	+372.704%
2025-11-05	53.4500	53.4500	53.4500	53.4500	-11.580%	1	70	+410.290%
2025-11-03	60.4500	60.4500	60.4500	60.4500	+3.333%	1	69	+351.199%
2025-10-31	58.5000	58.5000	58.5000	58.5000	+0.845%	1	69	+366.239%
2025-10-29	57.2500	58.0100	57.2500	58.0100	+8.592%	7	69	+370.178%
2025-10-28	53.4200	53.4200	53.4200	53.4200	-3.748%	1	64	+410.577%
2025-10-27	56.9100	56.9100	55.5000	55.5000	+1.370%	2	63	+391.441%
2025-10-23	54.7500	54.7500	54.7500	54.7500	+5.288%	1	63	+398.174%
2025-10-15	51.4500	52.0000	51.4500	52.0000	+9.244%	2	62	+424.519%
2025-10-09	47.4500	47.6000	47.4500	47.6000	+13.064%	4	63	+473.004%
2025-10-08	42.1300	42.1300	42.1000	42.1000	-2.816%	8	61	+547.862%
2025-10-07	45.5000	45.5000	43.3200	43.3200	-13.877%	2	59	+529.617%
2025-10-06	49.1800	50.3000	49.1800	50.3000	+48.334%	2	59	+442.247%
2025-09-30	33.9100	33.9100	33.9100	33.9100	-2.107%	1	60	+704.335%
2025-09-26	34.6400	34.6400	34.6400	34.6400	+0.991%	1	59	+687.385%
2025-09-24	34.3000	34.3000	34.3000	34.3000	+27.747%	2	58	+695.190%
2025-09-19	26.6000	26.8500	26.6000	26.8500	+2.677%	3	56	+915.829%
2025-09-18	26.8100	26.9000	26.1500	26.1500	+34.794%	14	53	+943.021%
2025-09-17	19.1700	20.0000	19.1700	19.4000	+4.865%	3	43	+1,305.928%
2025-09-16	18.1500	18.5000	18.0500	18.5000	+7.246%	4	43	+1,374.324%
2025-09-15	17.2500	17.2500	17.2500	17.2500	+30.090%	1	42	+1,481.159%
2025-09-05	13.2600	13.2600	13.2600	13.2600	+8.689%	1	41	+1,956.938%
2025-09-03	12.2000	12.2000	12.2000	12.2000	-8.271%	1	40	+2,135.656%
2025-08-20	14.3000	14.3000	13.3000	13.3000	-9.524%	2	40	+1,950.752%
2025-08-19	14.7000	14.7000	14.7000	14.7000	-3.543%	5	40	+1,755.442%
2025-08-18	15.4100	15.4100	15.2400	15.2400	+3.673%	2	40	+1,689.698%
2025-08-15	16.6000	16.6000	14.7000	14.7000	-45.108%	22	38	+1,755.442%
2025-08-14	26.5500	26.7800	26.5500	26.7800	+22.283%	2	20	+918.484%
2025-08-06	21.9000	21.9000	21.9000	21.9000	-15.050%	5	20	+1,145.434%
2025-07-25	25.7800	25.7800	25.7800	25.7800	-2.459%	1	20	+957.991%
2025-07-22	26.4300	26.4300	26.4300	26.4300	-10.619%	1	21	+931.971%
2025-07-16	29.5700	29.5700	29.5700	29.5700	-11.441%	1	20	+822.388%
2025-07-14	33.3900	33.3900	33.3900	33.3900	+1.985%	1	20	+716.861%
2025-07-10	32.7400	32.7400	32.7400	32.7400	+9.133%	10	19	+733.079%
2025-07-07	30.0000	30.0000	30.0000	30.0000	+8.499%	5	9	+809.167%
2025-06-26	27.6500	27.6500	27.6500	27.6500	+0.363%	1	9	+886.438%
2025-06-25	27.5500	27.5500	27.5500	27.5500	+26.667%	1	8	+890.018%
2025-06-23	21.7500	21.7500	21.7500	21.7500	-11.872%	1	7	+1,154.023%
2025-06-17	24.6800	24.6800	24.6800	24.6800	+12.335%	1	6	+1,005.146%
2025-06-06	21.7400	21.9700	21.7400	21.9700	+15.632%	4	5	+1,141.466%
2025-06-05	19.0000	19.0000	19.0000	19.0000	-3.553%	1	4	+1,335.526%
2025-05-27	19.5000	19.7000	19.4000	19.7000	+10.056%	3	3	+1,284.518%
2025-05-23	17.9000	17.9000	17.9000	17.9000	-10.141%	2	1	+1,423.743%
2025-05-16	20.1000	20.1000	19.9200	19.9200	0.000%	4	1	+1,269.227%