Dark

AMAT20280121C220
AMAT Jan 21 2028 220.00 Call (AMAT280121C00220000)
option OPRA

Inactive

Aug 21, 2026

295.20-11.141%(-37.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	296.0000	296.0000	295.2000	295.2000	-11.141%	2	147	0.000%
2026-07-31	332.2100	332.2100	332.2100	332.2100	+3.139%	1	147	-11.141%
2026-07-30	322.1000	322.1000	322.1000	322.1000	+7.546%	1	148	-8.351%
2026-07-28	299.5000	299.5000	299.5000	299.5000	-16.836%	1	148	-1.436%
2026-07-27	360.1300	360.1300	360.1300	360.1300	-1.684%	1	148	-18.030%
2026-07-17	366.3000	366.3000	366.3000	366.3000	-15.986%	1	147	-19.410%
2026-07-06	436.0000	436.0000	436.0000	436.0000	-3.005%	1	148	-32.294%
2026-07-02	449.5100	449.5100	449.5100	449.5100	+12.518%	1	147	-34.328%
2026-06-23	399.5000	399.5000	399.5000	399.5000	+13.948%	4	147	-26.108%
2026-06-11	350.6000	350.6000	350.6000	350.6000	+13.097%	2	147	-15.801%
2026-06-03	310.0000	310.0000	310.0000	310.0000	+7.263%	2	149	-4.774%
2026-06-02	289.0100	289.0100	289.0100	289.0100	+12.193%	1	151	+2.142%
2026-05-11	257.6000	257.6000	257.6000	257.6000	+5.500%	2	151	+14.596%
2026-05-08	243.6000	244.1700	243.6000	244.1700	+19.224%	2	153	+20.899%
2026-05-04	204.8000	204.8000	204.8000	204.8000	-2.103%	3	153	+44.141%
2026-04-16	209.2000	209.2000	209.2000	209.2000	-4.909%	15	155	+41.109%
2026-04-10	220.0000	220.0000	220.0000	220.0000	+45.215%	2	155	+34.182%
2026-03-30	151.5000	151.5000	151.5000	151.5000	-7.734%	1	157	+94.851%
2026-03-27	164.2000	164.2000	164.2000	164.2000	-14.390%	1	157	+79.781%
2026-03-25	191.4000	191.8000	191.4000	191.8000	-2.640%	2	157	+53.910%
2026-03-24	198.5300	198.5300	197.0000	197.0000	+2.722%	3	157	+49.848%
2026-03-23	191.7800	191.7800	191.7800	191.7800	+9.745%	1	155	+53.926%
2026-03-20	173.8500	174.7500	173.8500	174.7500	-2.451%	2	155	+68.927%
2026-03-19	179.1400	179.1400	179.1400	179.1400	+5.376%	1	154	+64.787%
2026-03-17	170.0000	170.0000	170.0000	170.0000	+4.938%	1	153	+73.647%
2026-03-12	162.0000	162.0000	162.0000	162.0000	-22.655%	1	153	+82.222%
2026-02-25	209.3000	209.4500	209.3000	209.4500	+15.891%	4	153	+40.941%
2026-02-19	180.7300	180.7300	180.7300	180.7300	-1.391%	12	153	+63.338%
2026-02-18	183.0700	183.8400	183.0700	183.2800	+2.678%	3	149	+61.065%
2026-02-13	178.5000	178.5000	178.5000	178.5000	+12.053%	2	151	+65.378%
2026-02-11	159.3000	159.3000	159.3000	159.3000	+28.988%	2	151	+85.311%
2026-02-05	121.6000	123.5000	121.6000	123.5000	-8.519%	24	153	+139.028%
2026-02-04	135.0000	135.0000	135.0000	135.0000	-7.216%	4	153	+118.667%
2026-01-15	145.5000	145.5000	145.5000	145.5000	+15.020%	4	157	+102.887%
2026-01-13	126.5000	126.5000	126.5000	126.5000	-1.172%	1	161	+133.360%
2026-01-12	128.0000	128.0000	128.0000	128.0000	+8.429%	3	161	+130.625%
2026-01-06	118.0500	118.0500	118.0500	118.0500	+9.104%	3	164	+150.064%
2026-01-05	110.2500	110.2500	108.2000	108.2000	+22.690%	7	165	+172.828%
2025-12-30	87.7500	88.4400	87.7500	88.1900	+0.570%	26	165	+234.732%
2025-12-24	87.7100	87.7100	87.6900	87.6900	-13.161%	2	163	+236.640%
2025-12-10	100.6500	100.9800	100.6500	100.9800	+3.252%	2	163	+192.335%
2025-12-05	97.8000	97.8000	97.8000	97.8000	+7.119%	4	161	+201.840%
2025-12-03	91.0000	91.3000	88.8000	91.3000	-0.653%	133	161	+223.330%
2025-12-02	88.2000	91.9000	86.7000	91.9000	+16.329%	179	236	+221.219%
2025-11-28	79.0000	79.0000	79.0000	79.0000	+13.213%	3	361	+273.671%
2025-11-25	70.0100	70.0100	68.7500	69.7800	+4.618%	15	361	+323.044%
2025-11-24	66.7000	66.7000	66.7000	66.7000	+5.638%	9	352	+342.579%
2025-11-21	63.5000	63.5000	63.1400	63.1400	+2.384%	9	352	+367.532%
2025-11-20	61.6700	61.6700	61.6700	61.6700	-9.162%	9	352	+378.677%
2025-11-19	67.8900	67.8900	67.8900	67.8900	+36.325%	1	352	+334.821%
2025-11-14	49.8000	49.8000	49.8000	49.8000	-17.124%	1	353	+492.771%
2025-11-13	61.8000	62.1000	59.2300	60.0900	-5.251%	28	353	+391.263%
2025-11-11	63.4900	63.4900	63.2600	63.4200	-6.941%	14	353	+365.468%
2025-11-10	68.2000	68.2000	68.1500	68.1500	-5.347%	9	353	+333.162%
2025-11-05	70.0000	72.0000	70.0000	72.0000	+10.769%	5	353	+310.000%
2025-11-04	65.0000	65.0000	65.0000	65.0000	-5.523%	1	354	+354.154%
2025-10-29	66.9900	68.8000	66.9900	68.8000	+8.432%	8	354	+329.070%
2025-10-28	62.9000	63.4500	61.8500	63.4500	-4.226%	26	355	+365.248%
2025-10-27	66.2500	66.2500	66.2500	66.2500	+5.175%	3	340	+345.585%
2025-10-24	62.9900	62.9900	62.9900	62.9900	+0.784%	1	340	+368.646%
2025-10-23	62.2100	62.7500	62.2100	62.5000	+11.607%	16	339	+372.320%
2025-10-22	56.0000	56.0000	56.0000	56.0000	-10.429%	1	353	+427.143%
2025-10-21	62.0300	62.5200	62.0300	62.5200	-1.976%	20	353	+372.169%
2025-10-20	62.2500	63.7800	62.2500	63.7800	+2.954%	2	357	+362.841%
2025-10-17	61.0400	61.9500	60.8900	61.9500	-3.021%	26	356	+376.513%
2025-10-16	64.5000	64.5000	63.3000	63.8800	+2.536%	15	356	+362.116%
2025-10-15	62.3000	62.3000	62.3000	62.3000	+16.951%	1	352	+373.836%
2025-10-10	53.4800	53.5000	53.2700	53.2700	-5.667%	22	351	+454.158%
2025-10-09	55.3500	56.4700	55.3500	56.4700	+5.119%	7	330	+422.755%
2025-10-07	53.7200	53.7200	53.7200	53.7200	-10.017%	10	325	+449.516%
2025-10-06	58.6000	60.1000	58.6000	59.7000	+12.029%	300	315	+394.472%
2025-10-03	53.6700	53.6700	53.2900	53.2900	-6.344%	8	23	+453.950%
2025-10-02	55.2100	57.6800	55.2100	56.9000	+11.285%	6	19	+418.805%
2025-10-01	51.1300	51.1300	51.1300	51.1300	+14.641%	1	14	+477.352%
2025-09-29	46.1500	46.1500	44.4800	44.6000	+3.963%	15	15	+561.883%
2025-09-26	42.9000	42.9000	42.9000	42.9000	+3.373%	1	2	+588.112%
2025-09-23	41.5000	41.5000	41.5000	41.5000	+28.602%	1	1	+611.325%
2025-09-18	32.2700	32.2700	32.2700	32.2700	+32.853%	1	1	+814.782%
2025-09-16	24.2000	24.2900	24.2000	24.2900	0.000%	2	0	+1,115.315%