Dark

AMAT20271217C250
AMAT Dec 17 2027 250.00 Call (AMAT271217C00250000)
option OPRA

Inactive

Aug 28, 2026

246.00-6.924%(-18.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	246.0000	246.0000	246.0000	246.0000	-6.924%	1	222	0.000%
2026-08-25	264.3000	264.3000	264.3000	264.3000	-10.013%	1	221	-6.924%
2026-08-14	293.7100	293.7100	293.7100	293.7100	-6.762%	1	221	-16.244%
2026-08-11	315.0100	315.0100	315.0100	315.0100	+6.422%	1	220	-21.907%
2026-08-03	296.0000	296.0000	296.0000	296.0000	-5.410%	1	221	-16.892%
2026-07-31	312.9300	312.9300	312.9300	312.9300	-15.879%	8	220	-21.388%
2026-07-13	372.0000	372.0000	372.0000	372.0000	+47.036%	2	213	-33.871%
2026-06-05	268.0600	268.0600	253.0000	253.0000	+6.945%	2	211	-2.767%
2026-05-26	236.5700	236.5700	236.5700	236.5700	+2.857%	1	212	+3.986%
2026-05-18	230.0000	230.0000	230.0000	230.0000	+2.679%	2	213	+6.957%
2026-05-15	224.0000	224.0000	224.0000	224.0000	-0.378%	2	215	+9.821%
2026-05-08	224.8500	224.8500	224.8500	224.8500	+11.312%	1	216	+9.406%
2026-05-07	202.0000	202.0000	202.0000	202.0000	-7.547%	3	216	+21.782%
2026-05-06	218.4900	218.4900	218.4900	218.4900	+13.773%	1	216	+12.591%
2026-04-22	192.0400	192.0400	192.0400	192.0400	+2.888%	1	215	+28.098%
2026-04-15	182.2200	186.6700	182.2200	186.6500	-1.123%	5	215	+31.797%
2026-04-13	188.7700	188.7700	188.7700	188.7700	+0.196%	1	220	+30.317%
2026-04-09	188.4000	188.4000	188.4000	188.4000	+19.809%	3	220	+30.573%
2026-04-01	157.2500	157.2500	157.2500	157.2500	+13.784%	3	223	+56.439%
2026-03-31	138.2000	138.2000	138.2000	138.2000	-8.398%	1	224	+78.003%
2026-03-26	150.8700	150.8700	150.8700	150.8700	+17.592%	2	224	+63.054%
2026-03-09	128.3000	128.3000	128.3000	128.3000	-7.598%	1	222	+91.738%
2026-03-06	138.8500	138.8500	138.8500	138.8500	-12.176%	10	223	+77.170%
2026-03-04	158.1000	158.1000	158.1000	158.1000	-5.329%	1	223	+55.598%
2026-03-02	167.0000	167.0000	167.0000	167.0000	-4.440%	1	223	+47.305%
2026-02-24	174.7600	174.7600	174.7600	174.7600	+5.277%	2	224	+40.764%
2026-02-18	166.0000	166.0000	166.0000	166.0000	+61.165%	1	223	+48.193%
2026-02-04	103.0000	103.0000	103.0000	103.0000	-22.702%	1	224	+138.835%
2026-01-27	133.2500	133.2500	133.2500	133.2500	+8.980%	2	223	+84.615%
2026-01-20	122.2700	122.2700	122.2700	122.2700	+23.194%	1	223	+101.194%
2026-01-06	99.3700	99.3700	99.2500	99.2500	+9.972%	7	223	+147.859%
2026-01-05	90.2500	90.2500	90.2500	90.2500	+15.085%	1	220	+172.576%
2026-01-02	78.9000	78.9000	78.4200	78.4200	+10.404%	7	220	+213.695%
2025-12-31	71.0300	71.0300	71.0300	71.0300	-1.443%	1	221	+246.333%
2025-12-30	72.2500	72.5000	72.0700	72.0700	+0.502%	38	221	+241.335%
2025-12-24	71.7100	71.7100	71.7100	71.7100	-3.745%	1	210	+243.048%
2025-12-12	74.5000	74.5000	74.5000	74.5000	-9.675%	1	210	+230.201%
2025-12-10	82.4800	82.4800	82.4800	82.4800	+9.812%	1	209	+198.254%
2025-12-02	72.3000	75.1100	71.8300	75.1100	+17.506%	10	210	+227.520%
2025-11-26	63.9200	63.9200	63.9200	63.9200	+5.531%	1	209	+284.856%
2025-11-25	60.3800	60.5700	60.3800	60.5700	+12.208%	5	209	+306.142%
2025-11-24	53.7800	53.9800	53.5000	53.9800	+17.989%	3	209	+355.724%
2025-11-21	45.7500	45.7500	45.7500	45.7500	-8.500%	4	209	+437.705%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-9.008%	1	206	+392.000%
2025-11-06	53.9500	54.9500	53.9500	54.9500	+3.954%	3	207	+347.680%
2025-11-04	52.7100	52.8600	52.7100	52.8600	-6.110%	2	206	+365.380%
2025-11-03	56.3000	56.3000	56.3000	56.3000	+11.817%	1	207	+336.945%
2025-10-23	50.3500	50.3500	50.3500	50.3500	+3.282%	1	207	+388.580%
2025-10-17	48.7500	48.7500	48.7500	48.7500	-3.599%	8	207	+404.615%
2025-10-16	50.5700	50.5700	50.5700	50.5700	+7.596%	1	208	+386.454%
2025-10-15	47.0000	47.0000	47.0000	47.0000	+16.049%	6	207	+423.404%
2025-10-10	40.8200	40.8200	40.5000	40.5000	0.000%	6	212	+507.407%
2025-10-07	40.5000	40.5000	40.5000	40.5000	+0.422%	2	206	+507.407%
2025-10-03	38.9000	40.3300	38.9000	40.3300	-4.522%	2	206	+509.968%
2025-10-02	42.2400	42.2400	42.2400	42.2400	+14.410%	38	207	+482.386%
2025-10-01	33.5000	36.9200	33.5000	36.9200	+16.467%	2	169	+566.306%
2025-09-30	34.0000	34.0000	31.7000	31.7000	-1.123%	10	169	+676.025%
2025-09-29	33.0000	34.3000	32.0600	32.0600	+8.678%	19	166	+667.311%
2025-09-25	29.4100	29.5000	29.4100	29.5000	-2.640%	75	165	+733.898%
2025-09-24	31.1000	31.1000	30.0500	30.3000	-2.510%	5	183	+711.881%
2025-09-23	30.9500	31.3500	30.9500	31.0800	+6.402%	4	183	+691.506%
2025-09-22	27.9000	29.2100	27.9000	29.2100	+20.952%	40	183	+742.177%
2025-09-19	24.2000	24.2000	24.0000	24.1500	+0.416%	5	183	+918.634%
2025-09-18	20.9500	24.5000	20.9500	24.0500	+33.537%	29	183	+922.869%
2025-09-17	17.0200	18.0100	17.0200	18.0100	+24.207%	2	204	+1,265.908%
2025-09-12	14.5000	14.5000	14.5000	14.5000	+16.935%	2	204	+1,596.552%
2025-09-08	12.4000	12.6200	12.4000	12.4000	+10.714%	4	204	+1,883.871%
2025-09-05	11.5000	11.5000	11.2000	11.2000	+10.345%	2	204	+2,096.429%
2025-09-03	10.2500	10.2500	10.1500	10.1500	-8.559%	2	204	+2,323.645%
2025-09-02	11.1000	11.1000	11.1000	11.1000	-9.016%	1	203	+2,116.216%
2025-08-29	12.2000	12.2000	12.2000	12.2000	-1.215%	1	203	+1,916.393%
2025-08-20	11.9500	12.3500	11.9500	12.3500	-8.178%	2	203	+1,891.903%
2025-08-18	13.9500	13.9500	13.4500	13.4500	-1.103%	8	202	+1,728.996%
2025-08-15	14.4500	14.7500	13.2400	13.6000	-42.592%	117	197	+1,708.824%
2025-08-14	23.5500	24.0000	23.5500	23.6900	-3.306%	20	88	+938.413%
2025-08-13	24.6000	24.6000	24.5000	24.5000	+2.126%	3	80	+904.082%
2025-08-12	23.9900	23.9900	23.9900	23.9900	+19.950%	2	79	+925.427%
2025-07-31	20.0000	20.0000	20.0000	20.0000	-13.043%	1	77	+1,130.000%
2025-07-25	23.5000	23.5000	23.0000	23.0000	-6.542%	7	78	+969.565%
2025-07-23	24.6900	24.6900	24.6100	24.6100	+3.621%	26	84	+899.594%
2025-07-22	26.0000	26.0000	23.7500	23.7500	-12.037%	5	109	+935.789%
2025-07-16	26.6000	27.0000	26.6000	27.0000	-13.183%	2	110	+811.111%
2025-07-15	31.1000	31.1000	31.1000	31.1000	+3.667%	70	109	+690.997%
2025-07-14	30.0000	30.0000	30.0000	30.0000	-0.299%	1	179	+720.000%
2025-07-11	30.0900	30.0900	30.0900	30.0900	-1.891%	3	178	+717.547%
2025-07-10	30.0000	30.6700	30.0000	30.6700	+4.676%	2	178	+702.087%
2025-07-09	30.1000	30.1000	29.0000	29.3000	+0.342%	41	176	+739.590%
2025-07-08	29.2000	29.2000	29.2000	29.2000	+16.800%	1	205	+742.466%
2025-07-01	25.0000	25.0000	25.0000	25.0000	+7.991%	1	204	+884.000%
2025-06-24	22.3800	23.1500	22.3800	23.1500	-1.489%	27	203	+962.635%
2025-06-17	23.5000	23.5000	23.5000	23.5000	+4.911%	10	188	+946.809%
2025-06-16	22.4000	22.4000	22.4000	22.4000	+1.680%	1	178	+998.214%
2025-06-12	21.8500	22.0300	21.8500	22.0300	+5.306%	6	179	+1,016.659%
2025-06-11	21.0400	21.0400	20.8800	20.9200	+2.549%	100	174	+1,075.908%
2025-06-09	20.4200	20.4300	20.4000	20.4000	+5.535%	8	74	+1,105.882%
2025-06-06	19.5600	19.5600	19.3300	19.3300	+5.976%	40	66	+1,172.633%
2025-06-05	18.5000	18.5000	17.9500	18.2400	+22.828%	43	46	+1,248.684%
2025-05-30	15.6000	15.6000	14.7500	14.8500	-15.191%	10	4	+1,556.566%
2025-05-16	17.5100	17.5100	17.5100	17.5100	0.000%	2	1	+1,304.911%