Dark

AMAT20271217C500
AMAT Dec 17 2027 500.00 Call (AMAT271217C00500000)
option OPRA

EOD

Sep 10, 2026

111.61-6.501%(-7.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	111.6100	111.6100	111.6100	111.6100	-6.501%	1	100	0.000%
2026-09-09	119.3700	119.3700	119.3700	119.3700	+12.773%	1	100	-6.501%
2026-09-04	104.0000	105.8500	104.0000	105.8500	+14.556%	2	100	+5.442%
2026-09-03	92.4000	92.4000	92.4000	92.4000	-5.231%	1	100	+20.790%
2026-09-01	99.1200	99.1200	97.5000	97.5000	-15.948%	7	100	+14.472%
2026-08-28	117.8300	117.8300	116.0000	116.0000	-7.937%	2	103	-3.784%
2026-08-27	125.8000	126.0000	125.8000	126.0000	-3.707%	6	103	-11.421%
2026-08-26	130.5000	130.8500	130.5000	130.8500	-1.690%	3	108	-14.704%
2026-08-25	133.1000	133.1000	133.1000	133.1000	+0.196%	4	108	-16.146%
2026-08-24	132.8400	132.8400	132.8400	132.8400	-7.429%	1	106	-15.982%
2026-08-20	143.5000	143.5000	143.5000	143.5000	+1.056%	1	105	-22.223%
2026-08-19	145.0000	145.0000	142.0000	142.0000	-7.708%	5	105	-21.401%
2026-08-18	153.8600	153.8600	153.8600	153.8600	-1.080%	1	107	-27.460%
2026-08-14	160.8100	160.8100	154.0000	155.5400	-21.174%	14	106	-28.244%
2026-08-13	198.5000	198.5000	197.3200	197.3200	+0.132%	16	97	-43.437%
2026-08-07	196.9300	197.0600	196.9300	197.0600	+1.056%	2	92	-43.362%
2026-08-06	198.8000	198.8000	195.0000	195.0000	-8.304%	2	93	-42.764%
2026-08-04	208.0000	212.6600	208.0000	212.6600	+14.407%	11	93	-47.517%
2026-08-03	175.5000	185.8800	175.5000	185.8800	-0.599%	3	93	-39.956%
2026-07-31	197.2300	197.2300	187.0000	187.0000	+4.382%	4	92	-40.316%
2026-07-30	173.9500	188.0900	173.9500	179.1500	-6.204%	24	90	-37.700%
2026-07-27	198.6400	198.6400	191.0000	191.0000	-20.911%	41	91	-41.565%
2026-07-23	241.5000	241.5000	241.5000	241.5000	+1.796%	10	107	-53.785%
2026-07-22	237.0000	237.2400	236.9700	237.2400	+0.525%	5	99	-52.955%
2026-07-21	236.0000	236.0000	236.0000	236.0000	+9.635%	3	99	-52.708%
2026-07-17	215.2600	215.2600	215.2600	215.2600	-11.332%	10	99	-48.151%
2026-07-13	242.4700	242.7700	242.4700	242.7700	-7.867%	11	109	-54.026%
2026-07-09	288.0000	288.0000	263.5000	263.5000	+9.792%	8	108	-57.643%
2026-07-08	240.0000	240.0000	240.0000	240.0000	+6.195%	1	105	-53.496%
2026-07-07	218.0000	226.0000	215.0000	226.0000	-17.967%	6	104	-50.615%
2026-07-06	275.5000	275.5000	275.5000	275.5000	+5.374%	1	101	-59.488%
2026-07-02	288.0000	288.0000	250.1500	261.4500	-10.698%	5	98	-57.311%
2026-07-01	292.7700	292.7700	292.7700	292.7700	-13.540%	10	98	-61.878%
2026-06-29	338.6400	338.6400	338.5100	338.6200	+42.277%	3	98	-67.040%
2026-06-23	238.0000	238.0000	238.0000	238.0000	-8.994%	1	97	-53.105%
2026-06-18	278.4600	278.4600	261.5200	261.5200	+1.684%	3	98	-57.323%
2026-06-17	257.1900	257.1900	257.1900	257.1900	+11.555%	1	98	-56.604%
2026-06-15	235.0300	235.0300	230.5500	230.5500	+5.034%	2	98	-51.590%
2026-06-12	210.3700	219.5000	210.3700	219.5000	+11.421%	4	97	-49.153%
2026-06-11	197.0000	197.0000	197.0000	197.0000	+27.756%	1	97	-43.345%
2026-06-09	172.2500	173.6300	154.2000	154.2000	+1.856%	9	98	-27.620%
2026-06-08	150.3700	151.3900	150.3700	151.3900	+16.025%	8	103	-26.277%
2026-06-05	139.2300	139.2300	129.3000	130.4800	-11.957%	13	103	-14.462%
2026-06-04	148.2000	148.2000	148.2000	148.2000	-7.375%	1	99	-24.690%
2026-06-03	156.3000	160.0000	156.3000	160.0000	+37.931%	9	100	-30.244%
2026-05-28	112.7100	116.0000	112.7100	116.0000	+13.558%	2	93	-3.784%
2026-05-21	100.9000	104.0000	100.9000	102.1500	+0.344%	7	92	+9.261%
2026-05-20	94.9300	102.0800	94.9300	101.8000	+14.254%	14	88	+9.637%
2026-05-19	89.1000	89.1000	89.1000	89.1000	-4.348%	1	80	+25.264%
2026-05-18	99.0000	99.0000	93.1500	93.1500	-16.157%	6	80	+19.817%
2026-05-15	105.0000	111.1000	105.0000	111.1000	-2.115%	2	80	+0.459%
2026-05-14	113.1500	113.5000	113.1500	113.5000	+12.132%	2	81	-1.665%
2026-05-12	101.2200	101.2200	101.2200	101.2200	-10.027%	10	70	+10.265%
2026-05-11	112.5000	112.5000	112.5000	112.5000	+2.834%	5	70	-0.791%
2026-05-08	109.4000	109.4000	109.4000	109.4000	+22.057%	1	69	+2.020%
2026-05-07	100.0000	100.0000	89.6300	89.6300	-10.280%	4	70	+24.523%
2026-05-06	99.9000	99.9000	99.9000	99.9000	+16.515%	5	67	+11.722%
2026-05-05	85.7500	85.7500	85.6800	85.7400	+15.475%	4	62	+30.173%
2026-04-29	76.4100	76.4100	74.2500	74.2500	-20.213%	7	59	+50.316%
2026-04-24	93.0600	93.0600	93.0600	93.0600	+19.277%	1	55	+19.933%
2026-04-20	76.9200	78.0200	76.9200	78.0200	+4.866%	15	54	+43.053%
2026-04-15	76.0800	76.0800	74.4000	74.4000	-4.981%	2	49	+50.013%
2026-04-14	77.8000	78.3000	77.8000	78.3000	+0.746%	2	49	+42.542%
2026-04-13	77.7200	77.7200	77.7200	77.7200	-1.633%	5	50	+43.605%
2026-04-09	79.0500	79.0500	79.0100	79.0100	+7.790%	2	48	+41.261%
2026-04-08	73.4000	73.5200	73.3000	73.3000	+30.543%	3	48	+52.265%
2026-04-02	56.1500	56.1500	56.1500	56.1500	-4.083%	1	49	+98.771%
2026-04-01	60.7000	60.8000	58.4400	58.5400	+16.266%	29	49	+90.656%
2026-03-31	50.3000	50.3500	50.3000	50.3500	+10.732%	4	22	+121.668%
2026-03-30	45.6400	45.6400	45.4700	45.4700	-19.522%	2	20	+145.459%
2026-03-17	56.5000	56.7500	56.0900	56.5000	+6.704%	8	20	+97.540%
2026-03-12	52.9500	52.9500	52.9500	52.9500	+4.028%	1	23	+110.784%
2026-03-06	50.9000	50.9000	50.9000	50.9000	-8.945%	4	24	+119.273%
2026-03-05	55.9000	55.9000	55.9000	55.9000	-18.525%	1	20	+99.660%
2026-02-24	68.6100	68.6100	68.6100	68.6100	+3.188%	1	20	+62.673%
2026-02-20	66.5000	66.5000	66.4900	66.4900	+4.709%	4	20	+67.860%
2026-02-19	63.5000	63.5000	63.5000	63.5000	+38.798%	1	20	+75.764%
2026-02-10	45.7500	45.7500	45.7500	45.7500	+11.395%	8	20	+143.956%
2026-02-09	41.0700	41.0700	41.0700	41.0700	+8.997%	1	18	+171.756%
2026-02-04	37.6800	37.6800	37.6800	37.6800	-9.749%	5	17	+196.205%
2026-02-03	41.7500	41.7500	41.7500	41.7500	-13.021%	1	12	+167.329%
2026-01-29	44.2500	48.0000	44.2500	48.0000	0.000%	11	11	+132.521%