Dark

AMAT20271217C290
AMAT Dec 17 2027 290.00 Call (AMAT271217C00290000)
option OPRA

EOD

Sep 8, 2026

218.50-0.456%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	218.5000	218.5000	218.5000	218.5000	-0.456%	1	97	0.000%
2026-08-28	219.5000	219.5000	219.5000	219.5000	-15.005%	4	97	-0.456%
2026-08-18	258.2500	258.2500	258.2500	258.2500	-1.118%	1	101	-15.392%
2026-08-14	261.1700	261.1700	261.1700	261.1700	-7.057%	1	101	-16.338%
2026-08-03	281.0000	281.0000	281.0000	281.0000	-20.166%	1	101	-22.242%
2026-06-15	351.9800	351.9800	351.9800	351.9800	+85.253%	9	101	-37.923%
2026-05-12	190.0000	190.0000	190.0000	190.0000	+14.804%	1	101	+15.000%
2026-05-04	165.5000	165.5000	165.5000	165.5000	+3.892%	6	102	+32.024%
2026-04-30	159.3000	159.3000	159.3000	159.3000	-0.437%	1	108	+37.163%
2026-04-28	160.0000	160.0000	160.0000	160.0000	-7.246%	1	109	+36.563%
2026-04-23	172.5000	172.5000	172.5000	172.5000	+5.601%	1	110	+26.667%
2026-04-13	163.3500	163.3500	163.3500	163.3500	+23.563%	2	111	+33.762%
2026-04-02	132.2000	132.2000	132.2000	132.2000	-3.150%	1	112	+65.280%
2026-04-01	136.5000	136.5000	136.5000	136.5000	+9.436%	1	112	+60.073%
2026-03-27	124.7300	124.7300	124.7300	124.7300	-2.157%	4	112	+75.178%
2026-03-13	127.4800	127.4800	127.4800	127.4800	-0.600%	2	108	+71.399%
2026-03-05	128.9000	128.9000	128.2500	128.2500	-3.716%	6	109	+70.370%
2026-03-03	133.2000	133.2000	133.2000	133.2000	-5.532%	1	109	+64.039%
2026-03-02	141.0000	141.0000	141.0000	141.0000	-5.210%	1	110	+54.965%
2026-02-27	148.7500	148.7500	148.7500	148.7500	-8.315%	4	110	+46.891%
2026-02-25	162.2400	162.2400	162.2400	162.2400	+7.444%	1	111	+34.677%
2026-02-24	151.0000	151.0000	151.0000	151.0000	+28.785%	1	111	+44.702%
2026-01-29	117.2500	117.2500	117.2500	117.2500	+4.269%	1	111	+86.354%
2026-01-28	112.4500	112.4500	112.4500	112.4500	+27.929%	3	112	+94.309%
2026-01-13	87.9000	87.9000	87.9000	87.9000	+10.483%	9	112	+148.578%
2026-01-09	79.2500	79.5600	79.2300	79.5600	-1.254%	8	107	+174.635%
2026-01-06	80.4000	80.5700	80.4000	80.5700	+17.415%	2	110	+171.193%
2026-01-05	68.6200	68.6200	68.6200	68.6200	+9.915%	2	109	+218.420%
2025-12-11	62.4300	62.4300	62.4300	62.4300	-3.939%	1	109	+249.992%
2025-12-10	64.9900	64.9900	64.9900	64.9900	+1.547%	1	109	+236.206%
2025-12-05	64.0000	64.0000	64.0000	64.0000	+30.612%	1	110	+241.406%
2025-11-26	49.0000	49.0000	49.0000	49.0000	+9.083%	1	111	+345.918%
2025-11-25	44.9200	44.9200	44.9200	44.9200	+19.309%	1	111	+386.420%
2025-11-21	37.6500	37.6500	37.6500	37.6500	+2.729%	1	110	+480.345%
2025-11-18	36.6500	36.6500	36.6500	36.6500	+3.972%	3	110	+496.180%
2025-11-13	35.2500	35.2500	35.2500	35.2500	-11.765%	10	110	+519.858%
2025-11-04	39.9500	39.9500	39.9500	39.9500	+9.004%	2	104	+446.934%
2025-10-16	36.6500	36.6500	36.6500	36.6500	+6.696%	1	104	+496.180%
2025-10-15	34.3500	34.3500	34.3500	34.3500	+0.409%	1	104	+536.099%
2025-10-06	33.8500	34.2100	33.8500	34.2100	+17.158%	2	104	+538.702%
2025-10-03	29.2000	29.2000	29.2000	29.2000	-4.886%	1	104	+648.288%
2025-10-02	30.7000	30.7000	30.7000	30.7000	+6.228%	1	104	+611.726%
2025-10-01	26.1000	28.9000	26.1000	28.9000	+27.594%	27	103	+656.055%
2025-09-30	23.0500	23.0500	22.6500	22.6500	+0.443%	16	119	+864.680%
2025-09-29	23.4500	23.4500	22.5500	22.5500	+6.619%	7	103	+868.958%
2025-09-26	20.1500	21.1500	20.1500	21.1500	+7.089%	9	109	+933.097%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-2.469%	2	118	+1,006.329%
2025-09-24	20.2500	20.2500	20.2500	20.2500	-0.491%	7	120	+979.012%
2025-09-23	21.1400	21.1400	20.3500	20.3500	+1.750%	2	113	+973.710%
2025-09-22	19.5500	20.0000	19.4500	20.0000	+28.205%	18	115	+992.500%
2025-09-19	16.1000	16.1000	15.3500	15.6000	+1.299%	23	109	+1,300.641%
2025-09-18	14.0000	15.6200	14.0000	15.4000	+31.737%	13	103	+1,318.831%
2025-09-17	11.2000	11.7000	11.2000	11.6900	+19.043%	5	98	+1,769.119%
2025-09-16	9.8200	9.8200	9.8200	9.8200	+7.912%	9	102	+2,125.051%
2025-09-15	9.1200	9.1200	9.1000	9.1000	+3.409%	35	111	+2,301.099%
2025-09-12	8.8000	8.8000	8.8000	8.8000	-5.376%	1	140	+2,382.955%
2025-09-11	8.5000	9.3000	8.5000	9.3000	+24.332%	20	139	+2,249.462%
2025-09-10	7.5000	7.8000	7.4800	7.4800	+12.481%	8	149	+2,821.123%
2025-09-04	6.5500	6.6500	6.5500	6.6500	+12.903%	80	141	+3,185.714%
2025-09-03	6.2500	6.2500	5.8300	5.8900	-20.940%	8	61	+3,609.677%
2025-08-29	7.4800	7.4800	7.4500	7.4500	-1.974%	3	50	+2,832.886%
2025-08-26	7.8000	7.8000	7.2500	7.6000	-13.143%	3	53	+2,775.000%
2025-08-25	8.7500	8.7500	8.7500	8.7500	+14.829%	1	53	+2,397.143%
2025-08-22	7.8500	7.8500	7.6200	7.6200	+2.834%	6	52	+2,767.454%
2025-08-20	7.1000	7.4100	7.1000	7.4100	-6.792%	5	52	+2,848.718%
2025-08-19	8.5300	8.5300	7.7000	7.9500	-5.917%	13	50	+2,648.428%
2025-08-18	8.6500	8.6500	8.3500	8.4500	+1.198%	12	39	+2,485.799%
2025-08-15	8.8500	9.0000	8.1300	8.3500	-46.129%	24	31	+2,516.766%
2025-08-14	15.3000	15.5000	15.3000	15.5000	+2.649%	7	18	+1,309.677%
2025-08-12	14.3500	15.1000	14.3500	15.1000	+2.373%	3	16	+1,347.020%
2025-08-11	14.7500	14.7500	14.7500	14.7500	+3.147%	1	13	+1,381.356%
2025-08-07	14.8000	14.8000	13.9500	14.3000	+17.213%	3	14	+1,427.972%
2025-08-06	11.9000	12.2000	11.9000	12.2000	-9.630%	3	13	+1,690.984%
2025-08-04	13.5000	13.5000	13.5000	13.5000	0.000%	2	13	+1,518.519%
2025-07-31	12.7000	13.5000	12.7000	13.5000	-16.923%	8	13	+1,518.519%
2025-07-30	16.8400	16.8400	16.2500	16.2500	-3.846%	2	7	+1,244.615%
2025-07-28	16.9000	16.9000	16.9000	16.9000	+13.423%	1	7	+1,192.899%
2025-07-25	14.9000	14.9000	14.9000	14.9000	-11.257%	1	6	+1,366.443%
2025-07-24	16.7900	16.7900	16.7900	16.7900	-8.251%	1	6	+1,201.370%
2025-07-21	18.3000	18.3000	18.3000	18.3000	-8.454%	4	5	+1,093.989%
2025-07-11	19.9900	19.9900	19.9900	19.9900	0.000%	1	1	+993.047%