Dark

AMAT20271217C400
AMAT Dec 17 2027 400.00 Call (AMAT271217C00400000)
option OPRA

Inactive

Aug 25, 2026

172.35-6.076%(-11.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	172.3500	172.3500	172.3500	172.3500	-6.076%	1	78	0.000%
2026-08-20	183.5000	183.5000	183.5000	183.5000	-6.924%	5	77	-6.076%
2026-08-18	191.2300	197.1500	191.2300	197.1500	-0.429%	6	82	-12.579%
2026-08-14	208.2900	208.2900	198.0000	198.0000	-17.500%	2	81	-12.955%
2026-08-12	240.0000	240.0000	240.0000	240.0000	+5.379%	1	79	-28.188%
2026-07-31	242.6500	242.6500	227.7500	227.7500	+23.261%	2	78	-24.325%
2026-07-29	184.7700	184.7700	184.7700	184.7700	-19.560%	1	77	-6.722%
2026-07-27	229.7000	229.7000	229.7000	229.7000	-13.108%	3	78	-24.967%
2026-07-24	264.3500	264.3500	264.3500	264.3500	-14.814%	3	78	-34.802%
2026-07-14	303.9900	310.3200	301.8900	310.3200	+7.225%	3	78	-44.461%
2026-07-13	293.0000	293.0000	289.4100	289.4100	-8.249%	11	75	-40.448%
2026-07-09	315.4300	315.4300	315.4300	315.4300	+9.334%	1	75	-45.360%
2026-07-08	288.5000	288.5000	288.5000	288.5000	-7.079%	9	75	-40.260%
2026-07-06	309.3000	310.4800	309.3000	310.4800	+6.493%	17	74	-44.489%
2026-07-02	291.5500	291.5500	291.5500	291.5500	-16.161%	5	64	-40.885%
2026-07-01	347.7500	347.7500	347.7500	347.7500	-9.675%	1	64	-50.439%
2026-06-29	385.0000	385.0000	385.0000	385.0000	+13.069%	1	64	-55.234%
2026-06-25	320.0000	340.5000	320.0000	340.5000	+4.547%	6	64	-49.383%
2026-06-18	325.6900	325.6900	325.6900	325.6900	+15.085%	1	64	-47.082%
2026-06-15	283.0000	283.0000	283.0000	283.0000	+12.386%	5	64	-39.099%
2026-06-12	251.8100	251.8100	251.8100	251.8100	+8.152%	1	66	-31.556%
2026-06-11	232.8300	232.8300	232.8300	232.8300	+11.067%	1	66	-25.976%
2026-06-09	210.2000	210.2000	209.6300	209.6300	+4.439%	10	67	-17.784%
2026-06-03	202.0000	202.0000	200.5700	200.7200	+31.061%	3	64	-14.134%
2026-05-28	153.1500	153.1500	153.1500	153.1500	+12.445%	1	64	+12.537%
2026-05-21	136.2000	136.2000	136.2000	136.2000	+1.076%	1	63	+26.542%
2026-05-20	134.7500	134.7500	134.7500	134.7500	+12.479%	1	64	+27.904%
2026-05-19	119.6000	119.8000	119.6000	119.8000	-6.406%	5	63	+43.865%
2026-05-18	128.0000	128.0000	128.0000	128.0000	-5.009%	5	63	+34.648%
2026-05-12	139.0000	140.6100	132.1000	134.7500	-11.331%	4	63	+27.904%
2026-05-11	149.0000	151.9700	148.9500	151.9700	+3.031%	56	63	+13.411%
2026-05-08	147.5000	147.5000	147.5000	147.5000	+6.884%	1	107	+16.847%
2026-05-06	138.0000	138.0000	138.0000	138.0000	+25.284%	1	107	+24.891%
2026-05-04	113.9500	113.9500	110.1500	110.1500	-0.766%	2	108	+56.468%
2026-05-01	111.0000	111.0000	111.0000	111.0000	+5.714%	5	106	+55.270%
2026-04-28	108.5000	108.5000	105.0000	105.0000	-11.817%	7	106	+64.143%
2026-04-27	117.8000	119.0700	117.8000	119.0700	-5.874%	6	103	+44.747%
2026-04-24	128.0000	128.7500	126.5000	126.5000	+6.374%	6	101	+36.245%
2026-04-23	125.6900	125.6900	118.9200	118.9200	+1.165%	7	100	+44.929%
2026-04-22	116.2500	117.5500	116.2500	117.5500	+7.107%	9	100	+46.618%
2026-04-20	110.3100	110.3100	109.7500	109.7500	+1.171%	16	95	+57.039%
2026-04-16	108.4800	108.4800	108.4800	108.4800	-2.499%	3	93	+58.877%
2026-04-15	107.0000	111.2600	105.0600	111.2600	-1.102%	10	90	+54.907%
2026-04-14	112.5000	112.5000	112.5000	112.5000	+1.051%	10	89	+53.200%
2026-04-13	110.7500	111.3300	110.7500	111.3300	-7.186%	3	83	+54.810%
2026-04-10	121.7200	121.7200	119.9500	119.9500	+36.773%	44	80	+43.685%
2026-04-01	89.8500	89.8500	87.7000	87.7000	+2.573%	6	43	+96.522%
2026-03-20	85.5000	85.5000	85.5000	85.5000	+2.309%	3	42	+101.579%
2026-03-16	83.5700	83.5700	83.5700	83.5700	+5.986%	1	42	+106.234%
2026-03-12	77.7000	78.8500	77.7000	78.8500	-1.964%	18	43	+118.580%
2026-03-10	80.4300	80.4300	80.4300	80.4300	+17.674%	1	46	+114.286%
2026-03-09	68.3500	68.3500	68.3500	68.3500	-1.371%	1	46	+152.158%
2026-03-06	69.3000	69.3000	69.3000	69.3000	-19.522%	1	45	+148.701%
2026-03-03	86.1100	86.1100	86.1100	86.1100	-12.133%	1	46	+100.151%
2026-02-26	96.2400	98.0000	96.2400	98.0000	-10.608%	2	46	+75.867%
2026-02-25	107.5000	109.6300	107.5000	109.6300	+17.026%	2	44	+57.211%
2026-02-18	95.4300	95.4300	93.6800	93.6800	+13.510%	4	44	+83.977%
2026-02-17	82.5300	82.5300	82.5300	82.5300	-4.335%	1	43	+108.833%
2026-02-13	92.0700	92.0700	86.2700	86.2700	+22.979%	2	43	+99.780%
2026-02-12	70.1500	70.1500	70.1500	70.1500	-4.700%	10	43	+145.688%
2026-02-11	73.6100	73.6100	73.6100	73.6100	+42.379%	1	33	+134.139%
2026-02-05	51.7000	51.7000	51.7000	51.7000	-18.131%	8	32	+233.366%
2026-02-03	63.1500	63.1500	63.1500	63.1500	-5.251%	2	31	+172.922%
2026-01-30	66.6500	66.6500	66.6500	66.6500	-4.786%	2	31	+158.590%
2026-01-28	69.8700	70.0000	69.8700	70.0000	+5.263%	2	31	+146.214%
2026-01-27	66.5000	66.5000	66.5000	66.5000	+5.556%	1	30	+159.173%
2026-01-21	63.0000	63.0000	63.0000	63.0000	+6.545%	2	29	+173.571%
2026-01-20	59.1300	59.1300	59.1300	59.1300	-3.066%	2	31	+191.476%
2026-01-15	61.0000	61.0000	61.0000	61.0000	+17.308%	2	31	+182.541%
2026-01-13	52.0000	52.0000	52.0000	52.0000	+0.289%	5	33	+231.442%
2026-01-12	52.7000	52.7000	51.4500	51.8500	+6.907%	3	28	+232.401%
2026-01-09	43.4600	48.5000	43.4600	48.5000	+53.968%	15	26	+255.361%
2026-01-02	31.5000	31.5000	31.5000	31.5000	+28.834%	14	17	+447.143%
2025-12-17	24.4500	24.4500	24.4500	24.4500	-24.163%	1	3	+604.908%
2025-12-09	32.2400	32.2400	32.2400	32.2400	-2.244%	1	2	+434.584%
2025-12-05	33.0400	33.0400	32.9800	32.9800	0.000%	2	2	+422.589%