Dark

AMAT20271217C260
AMAT Dec 17 2027 260.00 Call (AMAT271217C00260000)
option OPRA

EOD

Jun 30, 2026

518.00+25.202%(+104.27)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	510.4000	518.3400	510.4000	518.0000	+25.202%	17	107	0.000%
2026-06-22	413.7300	413.7300	413.7300	413.7300	+101.820%	1	110	+25.202%
2026-04-24	205.0000	205.0000	205.0000	205.0000	+12.083%	1	110	+152.683%
2026-04-21	182.9000	182.9000	182.9000	182.9000	+0.219%	1	109	+183.215%
2026-04-20	182.5000	182.5000	182.5000	182.5000	-1.644%	1	109	+183.836%
2026-04-09	182.0000	185.5500	182.0000	185.5500	+21.672%	4	108	+179.170%
2026-04-01	152.0000	152.5000	152.0000	152.5000	+14.964%	2	108	+239.672%
2026-03-31	132.6500	132.6500	132.6500	132.6500	-12.959%	3	108	+290.501%
2026-03-19	152.4000	152.4000	152.4000	152.4000	-5.751%	1	108	+239.895%
2026-03-02	161.7000	161.7000	161.7000	161.7000	+2.083%	2	107	+220.346%
2026-02-26	158.4000	158.4000	158.4000	158.4000	-11.902%	1	107	+227.020%
2026-02-25	179.8000	179.8000	179.8000	179.8000	+16.225%	1	107	+188.098%
2026-02-18	154.7000	154.7000	154.7000	154.7000	-0.019%	1	107	+234.842%
2026-02-13	154.7300	154.7300	154.7300	154.7300	+16.338%	1	108	+234.777%
2026-02-11	133.0000	133.0000	133.0000	133.0000	+3.623%	1	108	+289.474%
2026-02-10	128.3500	128.3500	128.3500	128.3500	+0.391%	1	108	+303.584%
2026-01-30	127.8500	127.8500	127.8500	127.8500	+1.775%	1	108	+305.162%
2026-01-27	125.6200	125.6200	125.6200	125.6200	+4.163%	1	108	+312.355%
2026-01-16	119.5500	120.6500	119.3900	120.6000	+1.345%	7	102	+329.519%
2026-01-15	119.0000	119.0000	119.0000	119.0000	+17.857%	1	102	+335.294%
2026-01-13	100.9700	100.9700	100.9700	100.9700	+8.863%	1	102	+413.024%
2026-01-09	92.7500	92.7500	92.7500	92.7500	+10.443%	3	102	+458.491%
2026-01-08	83.9800	83.9800	83.9800	83.9800	-3.160%	1	105	+516.814%
2026-01-05	86.7200	86.7200	86.7200	86.7200	+29.879%	3	109	+497.325%
2025-12-31	66.7700	66.7700	66.7700	66.7700	-1.242%	1	109	+675.798%
2025-12-30	67.7700	67.9000	67.6100	67.6100	-0.647%	4	109	+666.159%
2025-12-26	68.0500	68.0500	68.0500	68.0500	+1.190%	1	106	+661.205%
2025-12-24	67.2500	67.2500	67.2500	67.2500	+0.194%	1	104	+670.260%
2025-12-22	67.1200	67.1200	67.1200	67.1200	+4.467%	1	104	+671.752%
2025-12-18	64.2500	64.2500	64.2500	64.2500	+4.984%	1	104	+706.226%
2025-12-17	61.2000	61.2000	61.2000	61.2000	-12.646%	6	103	+746.405%
2025-12-12	70.3100	70.3200	70.0600	70.0600	-12.315%	8	97	+639.366%
2025-12-10	79.9000	79.9000	79.9000	79.9000	+4.554%	2	97	+548.310%
2025-12-05	76.4200	76.4200	76.4200	76.4200	+8.428%	2	99	+577.833%
2025-12-02	69.0000	70.4800	67.4300	70.4800	+10.418%	17	101	+634.960%
2025-12-01	63.5000	63.8300	63.5000	63.8300	+5.574%	2	92	+711.531%
2025-11-26	60.4600	60.4600	60.4600	60.4600	+19.818%	1	93	+756.765%
2025-11-24	50.2100	50.4600	50.2100	50.4600	-7.413%	2	93	+926.556%
2025-11-20	54.5000	54.5000	54.5000	54.5000	+11.795%	2	93	+850.459%
2025-11-17	48.7500	48.7500	48.7500	48.7500	+10.219%	20	95	+962.564%
2025-11-14	44.1800	44.2300	44.1800	44.2300	-1.929%	5	93	+1,071.151%
2025-11-13	44.8000	45.1000	44.8000	45.1000	-3.094%	8	98	+1,048.559%
2025-11-11	46.3700	46.5400	46.3700	46.5400	-7.383%	2	104	+1,013.021%
2025-11-06	50.2500	50.2500	50.2500	50.2500	-3.365%	1	104	+930.846%
2025-11-05	51.9500	52.1800	51.9500	52.0000	-1.422%	4	105	+896.154%
2025-11-03	52.4700	52.8000	52.2600	52.7500	+14.749%	8	100	+881.991%
2025-10-28	45.9700	45.9700	45.9700	45.9700	-5.664%	1	100	+1,026.822%
2025-10-27	48.8100	48.8100	48.7300	48.7300	+5.362%	4	103	+963.000%
2025-10-24	46.2000	46.3300	46.2000	46.2500	+12.121%	6	103	+1,020.000%
2025-10-22	41.2500	41.2500	41.2500	41.2500	-12.234%	1	102	+1,155.758%
2025-10-20	46.4000	47.0000	46.4000	47.0000	+19.745%	2	101	+1,002.128%
2025-10-02	39.0500	39.2500	39.0500	39.2500	+8.726%	2	101	+1,219.745%
2025-10-01	34.2000	36.1000	34.2000	36.1000	+26.224%	36	101	+1,334.903%
2025-09-30	28.6000	28.6000	28.6000	28.6000	+7.076%	2	98	+1,711.189%
2025-09-25	26.6000	26.7100	26.6000	26.7100	-5.284%	75	96	+1,839.349%
2025-09-24	28.0500	28.2000	28.0500	28.2000	+9.942%	3	113	+1,736.879%
2025-09-22	25.3000	25.6500	25.3000	25.6500	+18.203%	6	110	+1,919.493%
2025-09-19	21.6500	21.7000	21.6500	21.7000	+2.118%	4	109	+2,287.097%
2025-09-18	21.5200	21.8500	21.2500	21.2500	+47.569%	5	105	+2,337.647%
2025-09-16	14.1000	14.4000	14.1000	14.4000	+7.865%	8	102	+3,497.222%
2025-09-15	13.1000	13.3500	13.1000	13.3500	+21.364%	9	94	+3,780.150%
2025-09-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	95	+4,609.091%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+5.871%	3	95	+4,609.091%
2025-08-20	10.3900	10.3900	10.3900	10.3900	-13.704%	1	92	+4,885.563%
2025-08-15	12.4000	12.4000	12.0400	12.0400	-43.974%	2	91	+4,202.326%
2025-08-14	21.2500	21.4900	21.2500	21.4900	+12.337%	2	93	+2,310.423%
2025-08-05	19.1300	19.1300	19.1300	19.1300	-1.392%	3	93	+2,607.789%
2025-08-04	19.4000	19.4000	19.4000	19.4000	+6.301%	1	96	+2,570.103%
2025-07-31	19.0000	19.0000	18.2500	18.2500	-20.652%	3	97	+2,738.356%
2025-07-28	23.0000	23.0000	23.0000	23.0000	+10.312%	1	94	+2,152.174%
2025-07-25	21.0000	21.1500	20.8500	20.8500	-8.472%	6	93	+2,384.412%
2025-07-23	22.7800	22.7800	22.7800	22.7800	-19.505%	25	87	+2,173.924%
2025-07-15	28.3000	28.3000	28.3000	28.3000	+1.108%	70	112	+1,730.389%
2025-07-10	27.1100	27.9900	27.1100	27.9900	+6.264%	2	182	+1,750.661%
2025-07-09	26.3200	26.3400	26.3200	26.3400	+3.701%	30	181	+1,866.591%
2025-07-07	25.4000	25.4000	25.4000	25.4000	+0.395%	1	211	+1,939.370%
2025-07-02	25.3000	25.3000	25.3000	25.3000	+11.947%	4	211	+1,947.431%
2025-07-01	21.7800	22.6000	21.7800	22.6000	+0.893%	2	211	+2,192.035%
2025-06-30	22.4000	22.4000	22.4000	22.4000	+5.660%	1	210	+2,212.500%
2025-06-24	20.3900	21.2000	20.3900	21.2000	+21.839%	17	209	+2,343.396%
2025-06-23	17.7500	17.7500	17.4000	17.4000	-0.571%	7	192	+2,877.011%
2025-06-20	19.6600	19.6600	17.5000	17.5000	-6.915%	16	197	+2,860.000%
2025-06-18	20.0000	20.0000	18.8000	18.8000	-10.263%	3	190	+2,655.319%
2025-06-17	20.9500	20.9500	20.9500	20.9500	+5.648%	10	190	+2,372.554%
2025-06-12	19.2500	19.8300	19.2500	19.8300	+5.367%	6	180	+2,512.204%
2025-06-11	18.9200	18.9200	18.8000	18.8200	+2.561%	100	175	+2,652.391%
2025-06-09	18.3700	18.3800	18.3500	18.3500	+5.764%	8	76	+2,722.888%
2025-06-06	17.5800	17.5800	17.3500	17.3500	+6.116%	40	68	+2,885.591%
2025-06-05	16.4600	16.4900	16.0800	16.3500	+10.847%	42	48	+3,068.196%
2025-06-03	14.7500	14.7500	14.7500	14.7500	-5.449%	30	37	+3,411.864%
2025-05-27	15.7000	15.7000	15.6000	15.6000	-6.587%	4	7	+3,220.513%
2025-05-20	16.7000	16.7000	16.7000	16.7000	0.000%	1	3	+3,001.796%
2025-05-16	16.7000	16.7000	16.7000	16.7000	-18.017%	2	2	+3,001.796%
2025-05-15	20.3700	20.3700	20.3700	20.3700	0.000%	1	1	+2,442.955%