Dark

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

Inactive

Jun 25, 2026

402.65+5.406%(+20.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	402.6500	402.6500	402.6500	402.6500	+5.406%	1	125	0.000%
2026-06-22	382.0000	382.0000	382.0000	382.0000	+52.800%	4	126	+5.406%
2026-06-08	250.0000	250.0000	250.0000	250.0000	+12.183%	1	126	+61.060%
2026-06-05	236.5000	236.5000	222.8500	222.8500	-13.540%	3	126	+80.682%
2026-06-04	257.7500	257.7500	257.7500	257.7500	+2.404%	1	129	+56.217%
2026-06-03	251.7000	251.7000	251.7000	251.7000	+29.243%	1	129	+59.972%
2026-05-22	196.0000	196.0000	194.7500	194.7500	+3.590%	2	130	+106.752%
2026-05-21	188.0000	188.0000	188.0000	188.0000	+7.582%	1	130	+114.176%
2026-05-18	174.7500	174.7500	174.7500	174.7500	-10.380%	1	130	+130.415%
2026-05-13	194.9900	194.9900	194.9900	194.9900	+6.727%	1	129	+106.498%
2026-05-12	179.3500	182.7000	179.3500	182.7000	+6.562%	2	128	+120.389%
2026-05-07	180.8000	180.8000	171.4500	171.4500	-5.688%	2	128	+134.850%
2026-05-06	181.7900	181.7900	181.7900	181.7900	+3.850%	1	128	+121.492%
2026-05-05	169.4500	175.0500	169.4500	175.0500	+12.899%	2	127	+130.020%
2026-04-28	155.0500	155.0500	155.0500	155.0500	-13.015%	1	128	+159.690%
2026-04-27	178.2500	178.2500	178.2500	178.2500	0.000%	1	128	+125.891%
2026-04-24	177.0000	178.2500	177.0000	178.2500	+6.418%	4	128	+125.891%
2026-04-22	164.5000	167.5000	164.5000	167.5000	+6.013%	7	128	+140.388%
2026-04-17	158.0000	158.0000	158.0000	158.0000	-2.919%	1	129	+154.842%
2026-04-14	159.0000	162.7500	159.0000	162.7500	+2.811%	2	129	+147.404%
2026-04-13	158.3000	158.3000	158.3000	158.3000	-6.109%	1	129	+154.359%
2026-04-10	168.6000	168.6000	168.6000	168.6000	+6.709%	1	130	+138.820%
2026-04-09	158.0000	158.0000	158.0000	158.0000	+24.557%	1	131	+154.842%
2026-04-02	126.8500	126.8500	126.8500	126.8500	-1.107%	1	131	+217.422%
2026-04-01	128.2700	128.2700	128.2700	128.2700	+14.018%	5	131	+213.908%
2026-03-31	112.5000	112.5000	112.5000	112.5000	-0.907%	7	126	+257.911%
2026-03-30	113.5300	113.5300	113.5300	113.5300	-10.040%	1	127	+254.664%
2026-03-20	126.2000	126.2000	126.2000	126.2000	+18.776%	1	126	+219.057%
2026-03-09	106.2500	106.2500	106.2500	106.2500	-23.561%	5	125	+278.965%
2026-03-02	139.0000	139.0000	139.0000	139.0000	+0.216%	1	120	+189.676%
2026-02-20	138.7000	138.7000	138.7000	138.7000	0.000%	1	119	+190.303%
2026-02-18	134.7400	138.7000	134.7400	138.7000	+6.980%	32	118	+190.303%
2026-02-17	129.6500	129.6500	129.6500	129.6500	+21.180%	8	108	+210.567%
2026-02-12	107.0000	107.2500	106.9900	106.9900	-1.210%	4	108	+276.344%
2026-02-10	108.3000	108.3000	108.3000	108.3000	-2.344%	1	107	+271.791%
2026-01-28	110.9000	110.9000	110.9000	110.9000	+13.279%	1	107	+263.075%
2026-01-20	97.9000	97.9000	97.9000	97.9000	-2.120%	1	106	+311.287%
2026-01-16	100.0200	100.0200	100.0200	100.0200	+16.819%	1	105	+302.569%
2026-01-13	85.6200	85.6200	85.6200	85.6200	+12.658%	1	105	+370.276%
2026-01-07	76.0500	76.0500	76.0000	76.0000	-0.887%	2	105	+429.803%
2026-01-06	76.6800	76.6800	76.6800	76.6800	+34.834%	1	105	+425.104%
2026-01-02	56.8700	56.8700	56.8700	56.8700	+11.510%	1	105	+608.018%
2025-12-31	51.0000	51.0000	51.0000	51.0000	-0.118%	20	101	+689.510%
2025-12-19	51.0600	51.0600	51.0600	51.0600	+2.736%	1	101	+688.582%
2025-12-18	52.0600	52.0600	49.5500	49.7000	+5.857%	13	101	+710.161%
2025-12-17	52.7400	52.7400	46.9500	46.9500	-13.964%	8	102	+757.614%
2025-12-03	54.5700	54.5700	54.5700	54.5700	+5.347%	1	100	+637.860%
2025-12-02	51.8000	51.8000	51.8000	51.8000	+5.930%	2	99	+677.317%
2025-12-01	48.9000	48.9000	48.9000	48.9000	+25.224%	2	100	+723.415%
2025-11-25	39.0500	39.0500	39.0500	39.0500	+4.720%	2	98	+931.114%
2025-11-24	37.2900	37.2900	37.2900	37.2900	+2.164%	2	100	+979.780%
2025-11-17	36.5000	36.5000	36.5000	36.5000	+14.348%	20	98	+1,003.151%
2025-11-14	28.9500	31.9200	28.9500	31.9200	-2.624%	16	79	+1,161.435%
2025-11-13	32.7500	32.7900	32.5100	32.7800	-9.297%	83	79	+1,128.340%
2025-11-04	36.1400	36.1400	36.1400	36.1400	-10.100%	5	59	+1,014.139%
2025-10-30	40.1400	40.5000	40.0000	40.2000	+7.114%	16	64	+901.617%
2025-10-29	37.5300	37.5300	37.5300	37.5300	+10.382%	5	50	+972.875%
2025-10-24	34.0000	34.0000	34.0000	34.0000	-1.535%	1	45	+1,084.265%
2025-10-20	34.5300	34.5300	34.5300	34.5300	+1.619%	2	45	+1,066.087%
2025-10-17	33.9800	33.9800	33.9800	33.9800	-1.507%	1	46	+1,084.962%
2025-10-16	34.5000	34.5000	34.5000	34.5000	+7.712%	1	47	+1,067.101%
2025-10-15	32.0300	32.0300	32.0300	32.0300	+12.465%	2	48	+1,157.103%
2025-10-14	28.4800	28.4800	28.4800	28.4800	+3.828%	1	46	+1,313.799%
2025-10-10	30.4000	30.4000	27.2900	27.4300	+5.176%	10	46	+1,367.918%
2025-10-07	26.0800	26.0800	26.0800	26.0800	-17.206%	1	38	+1,443.903%
2025-10-06	30.2500	31.5000	30.2500	31.5000	+17.757%	3	38	+1,178.254%
2025-10-03	26.7500	26.7500	26.7500	26.7500	-4.973%	1	38	+1,405.234%
2025-10-02	27.5000	28.2000	27.5000	28.1500	+8.478%	3	39	+1,330.373%
2025-10-01	21.2500	25.9500	21.2500	25.9500	+34.109%	89	42	+1,451.638%
2025-09-30	21.0000	21.0000	19.3500	19.3500	-0.514%	10	16	+1,980.879%
2025-09-26	18.6000	19.4500	18.6000	19.4500	+10.826%	5	7	+1,970.180%
2025-09-25	17.0000	17.5500	17.0000	17.5500	-3.836%	2	7	+2,194.302%
2025-09-24	18.2000	18.2500	18.2000	18.2500	0.000%	6	6	+2,106.301%