Dark

AMAT20271217C300
AMAT Dec 17 2027 300.00 Call (AMAT271217C00300000)
option OPRA

EOD

Sep 9, 2026

215.45+8.896%(+17.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	215.4500	215.4500	215.4500	215.4500	+8.896%	1	121	0.000%
2026-09-04	198.5500	198.5500	197.8500	197.8500	+4.132%	2	122	+8.896%
2026-09-01	190.0000	190.0000	190.0000	190.0000	-6.634%	4	122	+13.395%
2026-08-31	203.5000	203.5000	203.5000	203.5000	-4.907%	1	122	+5.872%
2026-08-28	214.0000	214.0000	214.0000	214.0000	-7.126%	1	122	+0.678%
2026-08-25	231.4200	233.3400	227.5400	230.4200	-4.191%	20	122	-6.497%
2026-08-19	240.5000	240.5000	240.5000	240.5000	-3.800%	2	124	-10.416%
2026-08-18	250.0000	250.0000	250.0000	250.0000	-7.421%	1	122	-13.820%
2026-08-17	270.0400	270.0400	270.0400	270.0400	+6.106%	1	122	-20.216%
2026-08-14	257.9500	257.9500	254.5000	254.5000	-13.787%	5	122	-15.344%
2026-08-13	295.2000	295.2000	295.2000	295.2000	-2.895%	1	117	-27.016%
2026-08-10	304.0000	304.0000	304.0000	304.0000	-1.682%	6	118	-29.128%
2026-08-04	308.5300	309.2000	308.5300	309.2000	+14.884%	2	118	-30.320%
2026-07-30	269.2800	269.2800	269.1400	269.1400	+17.017%	14	118	-19.949%
2026-07-29	230.0000	230.0000	230.0000	230.0000	-24.590%	5	120	-6.326%
2026-07-24	314.8800	314.8800	305.0000	305.0000	+1.667%	3	125	-29.361%
2026-07-17	300.0000	300.0000	300.0000	300.0000	-9.091%	3	125	-28.183%
2026-07-15	330.0000	330.0000	330.0000	330.0000	-18.043%	1	126	-34.712%
2026-06-25	402.6500	402.6500	402.6500	402.6500	+5.406%	1	125	-46.492%
2026-06-22	382.0000	382.0000	382.0000	382.0000	+52.800%	4	126	-43.599%
2026-06-08	250.0000	250.0000	250.0000	250.0000	+12.183%	1	126	-13.820%
2026-06-05	236.5000	236.5000	222.8500	222.8500	-13.540%	3	126	-3.321%
2026-06-04	257.7500	257.7500	257.7500	257.7500	+2.404%	1	129	-16.411%
2026-06-03	251.7000	251.7000	251.7000	251.7000	+29.243%	1	129	-14.402%
2026-05-22	196.0000	196.0000	194.7500	194.7500	+3.590%	2	130	+10.629%
2026-05-21	188.0000	188.0000	188.0000	188.0000	+7.582%	1	130	+14.601%
2026-05-18	174.7500	174.7500	174.7500	174.7500	-10.380%	1	130	+23.290%
2026-05-13	194.9900	194.9900	194.9900	194.9900	+6.727%	1	129	+10.493%
2026-05-12	179.3500	182.7000	179.3500	182.7000	+6.562%	2	128	+17.926%
2026-05-07	180.8000	180.8000	171.4500	171.4500	-5.688%	2	128	+25.663%
2026-05-06	181.7900	181.7900	181.7900	181.7900	+3.850%	1	128	+18.516%
2026-05-05	169.4500	175.0500	169.4500	175.0500	+12.899%	2	127	+23.079%
2026-04-28	155.0500	155.0500	155.0500	155.0500	-13.015%	1	128	+38.955%
2026-04-27	178.2500	178.2500	178.2500	178.2500	0.000%	1	128	+20.870%
2026-04-24	177.0000	178.2500	177.0000	178.2500	+6.418%	4	128	+20.870%
2026-04-22	164.5000	167.5000	164.5000	167.5000	+6.013%	7	128	+28.627%
2026-04-17	158.0000	158.0000	158.0000	158.0000	-2.919%	1	129	+36.361%
2026-04-14	159.0000	162.7500	159.0000	162.7500	+2.811%	2	129	+32.381%
2026-04-13	158.3000	158.3000	158.3000	158.3000	-6.109%	1	129	+36.102%
2026-04-10	168.6000	168.6000	168.6000	168.6000	+6.709%	1	130	+27.788%
2026-04-09	158.0000	158.0000	158.0000	158.0000	+24.557%	1	131	+36.361%
2026-04-02	126.8500	126.8500	126.8500	126.8500	-1.107%	1	131	+69.846%
2026-04-01	128.2700	128.2700	128.2700	128.2700	+14.018%	5	131	+67.966%
2026-03-31	112.5000	112.5000	112.5000	112.5000	-0.907%	7	126	+91.511%
2026-03-30	113.5300	113.5300	113.5300	113.5300	-10.040%	1	127	+89.774%
2026-03-20	126.2000	126.2000	126.2000	126.2000	+18.776%	1	126	+70.721%
2026-03-09	106.2500	106.2500	106.2500	106.2500	-23.561%	5	125	+102.776%
2026-03-02	139.0000	139.0000	139.0000	139.0000	+0.216%	1	120	+55.000%
2026-02-20	138.7000	138.7000	138.7000	138.7000	0.000%	1	119	+55.335%
2026-02-18	134.7400	138.7000	134.7400	138.7000	+6.980%	32	118	+55.335%
2026-02-17	129.6500	129.6500	129.6500	129.6500	+21.180%	8	108	+66.178%
2026-02-12	107.0000	107.2500	106.9900	106.9900	-1.210%	4	108	+101.374%
2026-02-10	108.3000	108.3000	108.3000	108.3000	-2.344%	1	107	+98.938%
2026-01-28	110.9000	110.9000	110.9000	110.9000	+13.279%	1	107	+94.274%
2026-01-20	97.9000	97.9000	97.9000	97.9000	-2.120%	1	106	+120.072%
2026-01-16	100.0200	100.0200	100.0200	100.0200	+16.819%	1	105	+115.407%
2026-01-13	85.6200	85.6200	85.6200	85.6200	+12.658%	1	105	+151.635%
2026-01-07	76.0500	76.0500	76.0000	76.0000	-0.887%	2	105	+183.487%
2026-01-06	76.6800	76.6800	76.6800	76.6800	+34.834%	1	105	+180.973%
2026-01-02	56.8700	56.8700	56.8700	56.8700	+11.510%	1	105	+278.846%
2025-12-31	51.0000	51.0000	51.0000	51.0000	-0.118%	20	101	+322.451%
2025-12-19	51.0600	51.0600	51.0600	51.0600	+2.736%	1	101	+321.955%
2025-12-18	52.0600	52.0600	49.5500	49.7000	+5.857%	13	101	+333.501%
2025-12-17	52.7400	52.7400	46.9500	46.9500	-13.964%	8	102	+358.892%
2025-12-03	54.5700	54.5700	54.5700	54.5700	+5.347%	1	100	+294.814%
2025-12-02	51.8000	51.8000	51.8000	51.8000	+5.930%	2	99	+315.927%
2025-12-01	48.9000	48.9000	48.9000	48.9000	+25.224%	2	100	+340.593%
2025-11-25	39.0500	39.0500	39.0500	39.0500	+4.720%	2	98	+451.729%
2025-11-24	37.2900	37.2900	37.2900	37.2900	+2.164%	2	100	+477.769%
2025-11-17	36.5000	36.5000	36.5000	36.5000	+14.348%	20	98	+490.274%
2025-11-14	28.9500	31.9200	28.9500	31.9200	-2.624%	16	79	+574.969%
2025-11-13	32.7500	32.7900	32.5100	32.7800	-9.297%	83	79	+557.261%
2025-11-04	36.1400	36.1400	36.1400	36.1400	-10.100%	5	59	+496.154%
2025-10-30	40.1400	40.5000	40.0000	40.2000	+7.114%	16	64	+435.945%
2025-10-29	37.5300	37.5300	37.5300	37.5300	+10.382%	5	50	+474.074%
2025-10-24	34.0000	34.0000	34.0000	34.0000	-1.535%	1	45	+533.676%
2025-10-20	34.5300	34.5300	34.5300	34.5300	+1.619%	2	45	+523.950%
2025-10-17	33.9800	33.9800	33.9800	33.9800	-1.507%	1	46	+534.049%
2025-10-16	34.5000	34.5000	34.5000	34.5000	+7.712%	1	47	+524.493%
2025-10-15	32.0300	32.0300	32.0300	32.0300	+12.465%	2	48	+572.651%
2025-10-14	28.4800	28.4800	28.4800	28.4800	+3.828%	1	46	+656.496%
2025-10-10	30.4000	30.4000	27.2900	27.4300	+5.176%	10	46	+685.454%
2025-10-07	26.0800	26.0800	26.0800	26.0800	-17.206%	1	38	+726.112%
2025-10-06	30.2500	31.5000	30.2500	31.5000	+17.757%	3	38	+583.968%
2025-10-03	26.7500	26.7500	26.7500	26.7500	-4.973%	1	38	+705.421%
2025-10-02	27.5000	28.2000	27.5000	28.1500	+8.478%	3	39	+665.364%
2025-10-01	21.2500	25.9500	21.2500	25.9500	+34.109%	89	42	+730.250%
2025-09-30	21.0000	21.0000	19.3500	19.3500	-0.514%	10	16	+1,013.437%
2025-09-26	18.6000	19.4500	18.6000	19.4500	+10.826%	5	7	+1,007.712%
2025-09-25	17.0000	17.5500	17.0000	17.5500	-3.836%	2	7	+1,127.635%
2025-09-24	18.2000	18.2500	18.2000	18.2500	0.000%	6	6	+1,080.548%