Dark

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

Inactive

Jun 5, 2026

253.00+6.945%(+16.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	268.0600	268.0600	253.0000	253.0000	+6.945%	2	211	0.000%
2026-05-26	236.5700	236.5700	236.5700	236.5700	+2.857%	1	212	+6.945%
2026-05-18	230.0000	230.0000	230.0000	230.0000	+2.679%	2	213	+10.000%
2026-05-15	224.0000	224.0000	224.0000	224.0000	-0.378%	2	215	+12.946%
2026-05-08	224.8500	224.8500	224.8500	224.8500	+11.312%	1	216	+12.519%
2026-05-07	202.0000	202.0000	202.0000	202.0000	-7.547%	3	216	+25.248%
2026-05-06	218.4900	218.4900	218.4900	218.4900	+13.773%	1	216	+15.795%
2026-04-22	192.0400	192.0400	192.0400	192.0400	+2.888%	1	215	+31.743%
2026-04-15	182.2200	186.6700	182.2200	186.6500	-1.123%	5	215	+35.548%
2026-04-13	188.7700	188.7700	188.7700	188.7700	+0.196%	1	220	+34.026%
2026-04-09	188.4000	188.4000	188.4000	188.4000	+19.809%	3	220	+34.289%
2026-04-01	157.2500	157.2500	157.2500	157.2500	+13.784%	3	223	+60.890%
2026-03-31	138.2000	138.2000	138.2000	138.2000	-8.398%	1	224	+83.068%
2026-03-26	150.8700	150.8700	150.8700	150.8700	+17.592%	2	224	+67.694%
2026-03-09	128.3000	128.3000	128.3000	128.3000	-7.598%	1	222	+97.194%
2026-03-06	138.8500	138.8500	138.8500	138.8500	-12.176%	10	223	+82.211%
2026-03-04	158.1000	158.1000	158.1000	158.1000	-5.329%	1	223	+60.025%
2026-03-02	167.0000	167.0000	167.0000	167.0000	-4.440%	1	223	+51.497%
2026-02-24	174.7600	174.7600	174.7600	174.7600	+5.277%	2	224	+44.770%
2026-02-18	166.0000	166.0000	166.0000	166.0000	+61.165%	1	223	+52.410%
2026-02-04	103.0000	103.0000	103.0000	103.0000	-22.702%	1	224	+145.631%
2026-01-27	133.2500	133.2500	133.2500	133.2500	+8.980%	2	223	+89.869%
2026-01-20	122.2700	122.2700	122.2700	122.2700	+23.194%	1	223	+106.919%
2026-01-06	99.3700	99.3700	99.2500	99.2500	+9.972%	7	223	+154.912%
2026-01-05	90.2500	90.2500	90.2500	90.2500	+15.085%	1	220	+180.332%
2026-01-02	78.9000	78.9000	78.4200	78.4200	+10.404%	7	220	+222.622%
2025-12-31	71.0300	71.0300	71.0300	71.0300	-1.443%	1	221	+256.188%
2025-12-30	72.2500	72.5000	72.0700	72.0700	+0.502%	38	221	+251.048%
2025-12-24	71.7100	71.7100	71.7100	71.7100	-3.745%	1	210	+252.810%
2025-12-12	74.5000	74.5000	74.5000	74.5000	-9.675%	1	210	+239.597%
2025-12-10	82.4800	82.4800	82.4800	82.4800	+9.812%	1	209	+206.741%
2025-12-02	72.3000	75.1100	71.8300	75.1100	+17.506%	10	210	+236.839%
2025-11-26	63.9200	63.9200	63.9200	63.9200	+5.531%	1	209	+295.807%
2025-11-25	60.3800	60.5700	60.3800	60.5700	+12.208%	5	209	+317.699%
2025-11-24	53.7800	53.9800	53.5000	53.9800	+17.989%	3	209	+368.692%
2025-11-21	45.7500	45.7500	45.7500	45.7500	-8.500%	4	209	+453.005%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-9.008%	1	206	+406.000%
2025-11-06	53.9500	54.9500	53.9500	54.9500	+3.954%	3	207	+360.419%
2025-11-04	52.7100	52.8600	52.7100	52.8600	-6.110%	2	206	+378.623%
2025-11-03	56.3000	56.3000	56.3000	56.3000	+11.817%	1	207	+349.378%
2025-10-23	50.3500	50.3500	50.3500	50.3500	+3.282%	1	207	+402.483%
2025-10-17	48.7500	48.7500	48.7500	48.7500	-3.599%	8	207	+418.974%
2025-10-16	50.5700	50.5700	50.5700	50.5700	+7.596%	1	208	+400.297%
2025-10-15	47.0000	47.0000	47.0000	47.0000	+16.049%	6	207	+438.298%
2025-10-10	40.8200	40.8200	40.5000	40.5000	0.000%	6	212	+524.691%
2025-10-07	40.5000	40.5000	40.5000	40.5000	+0.422%	2	206	+524.691%
2025-10-03	38.9000	40.3300	38.9000	40.3300	-4.522%	2	206	+527.325%
2025-10-02	42.2400	42.2400	42.2400	42.2400	+14.410%	38	207	+498.958%
2025-10-01	33.5000	36.9200	33.5000	36.9200	+16.467%	2	169	+585.265%
2025-09-30	34.0000	34.0000	31.7000	31.7000	-1.123%	10	169	+698.107%
2025-09-29	33.0000	34.3000	32.0600	32.0600	+8.678%	19	166	+689.145%
2025-09-25	29.4100	29.5000	29.4100	29.5000	-2.640%	75	165	+757.627%
2025-09-24	31.1000	31.1000	30.0500	30.3000	-2.510%	5	183	+734.983%
2025-09-23	30.9500	31.3500	30.9500	31.0800	+6.402%	4	183	+714.028%
2025-09-22	27.9000	29.2100	27.9000	29.2100	+20.952%	40	183	+766.142%
2025-09-19	24.2000	24.2000	24.0000	24.1500	+0.416%	5	183	+947.619%
2025-09-18	20.9500	24.5000	20.9500	24.0500	+33.537%	29	183	+951.975%
2025-09-17	17.0200	18.0100	17.0200	18.0100	+24.207%	2	204	+1,304.775%
2025-09-12	14.5000	14.5000	14.5000	14.5000	+16.935%	2	204	+1,644.828%
2025-09-08	12.4000	12.6200	12.4000	12.4000	+10.714%	4	204	+1,940.323%
2025-09-05	11.5000	11.5000	11.2000	11.2000	+10.345%	2	204	+2,158.929%
2025-09-03	10.2500	10.2500	10.1500	10.1500	-8.559%	2	204	+2,392.611%
2025-09-02	11.1000	11.1000	11.1000	11.1000	-9.016%	1	203	+2,179.279%
2025-08-29	12.2000	12.2000	12.2000	12.2000	-1.215%	1	203	+1,973.770%
2025-08-20	11.9500	12.3500	11.9500	12.3500	-8.178%	2	203	+1,948.583%
2025-08-18	13.9500	13.9500	13.4500	13.4500	-1.103%	8	202	+1,781.041%
2025-08-15	14.4500	14.7500	13.2400	13.6000	-42.592%	117	197	+1,760.294%
2025-08-14	23.5500	24.0000	23.5500	23.6900	-3.306%	20	88	+967.961%
2025-08-13	24.6000	24.6000	24.5000	24.5000	+2.126%	3	80	+932.653%
2025-08-12	23.9900	23.9900	23.9900	23.9900	+19.950%	2	79	+954.606%
2025-07-31	20.0000	20.0000	20.0000	20.0000	-13.043%	1	77	+1,165.000%
2025-07-25	23.5000	23.5000	23.0000	23.0000	-6.542%	7	78	+1,000.000%
2025-07-23	24.6900	24.6900	24.6100	24.6100	+3.621%	26	84	+928.037%
2025-07-22	26.0000	26.0000	23.7500	23.7500	-12.037%	5	109	+965.263%
2025-07-16	26.6000	27.0000	26.6000	27.0000	-13.183%	2	110	+837.037%
2025-07-15	31.1000	31.1000	31.1000	31.1000	+3.667%	70	109	+713.505%
2025-07-14	30.0000	30.0000	30.0000	30.0000	-0.299%	1	179	+743.333%
2025-07-11	30.0900	30.0900	30.0900	30.0900	-1.891%	3	178	+740.811%
2025-07-10	30.0000	30.6700	30.0000	30.6700	+4.676%	2	178	+724.910%
2025-07-09	30.1000	30.1000	29.0000	29.3000	+0.342%	41	176	+763.481%
2025-07-08	29.2000	29.2000	29.2000	29.2000	+16.800%	1	205	+766.438%
2025-07-01	25.0000	25.0000	25.0000	25.0000	+7.991%	1	204	+912.000%
2025-06-24	22.3800	23.1500	22.3800	23.1500	-1.489%	27	203	+992.873%
2025-06-17	23.5000	23.5000	23.5000	23.5000	+4.911%	10	188	+976.596%
2025-06-16	22.4000	22.4000	22.4000	22.4000	+1.680%	1	178	+1,029.464%
2025-06-12	21.8500	22.0300	21.8500	22.0300	+5.306%	6	179	+1,048.434%
2025-06-11	21.0400	21.0400	20.8800	20.9200	+2.549%	100	174	+1,109.369%
2025-06-09	20.4200	20.4300	20.4000	20.4000	+5.535%	8	74	+1,140.196%
2025-06-06	19.5600	19.5600	19.3300	19.3300	+5.976%	40	66	+1,208.846%
2025-06-05	18.5000	18.5000	17.9500	18.2400	+22.828%	43	46	+1,287.061%
2025-05-30	15.6000	15.6000	14.7500	14.8500	-15.191%	10	4	+1,603.704%
2025-05-16	17.5100	17.5100	17.5100	17.5100	0.000%	2	1	+1,344.889%