Dark

AMAT20280121C300
AMAT Jan 21 2028 300.00 Call (AMAT280121C00300000)
option OPRA

Inactive

Aug 14, 2026

258.67-13.535%(-40.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	263.6200	263.9500	257.8000	258.6700	-13.535%	12	105	0.000%
2026-08-12	302.5000	302.5000	299.1600	299.1600	+4.230%	8	109	-13.535%
2026-08-10	307.5000	307.5000	287.0200	287.0200	-5.944%	2	116	-9.877%
2026-08-04	305.1600	305.1600	305.1600	305.1600	+8.598%	2	117	-15.235%
2026-08-03	281.0000	281.0000	281.0000	281.0000	+3.499%	1	119	-7.947%
2026-07-30	271.8900	271.8900	271.5000	271.5000	+12.726%	2	119	-4.726%
2026-07-29	240.8500	240.8500	240.8500	240.8500	-30.188%	13	120	+7.399%
2026-07-16	345.0000	345.0000	345.0000	345.0000	-5.738%	1	133	-25.023%
2026-07-14	367.5000	367.5000	366.0000	366.0000	+6.395%	2	133	-29.325%
2026-07-13	344.0000	344.0000	344.0000	344.0000	-7.898%	2	133	-24.805%
2026-07-10	345.0000	373.9000	345.0000	373.5000	-0.248%	3	133	-30.744%
2026-07-09	380.0000	380.0000	374.4300	374.4300	+14.747%	2	133	-30.916%
2026-07-07	326.3100	326.3100	326.3100	326.3100	-12.845%	2	134	-20.729%
2026-07-06	374.4000	374.4000	374.4000	374.4000	+6.950%	18	134	-30.911%
2026-07-02	350.2000	350.2000	350.0700	350.0700	-12.219%	10	124	-26.109%
2026-06-26	391.1000	398.8000	391.1000	398.8000	-2.494%	2	124	-35.138%
2026-06-25	409.0000	409.0000	409.0000	409.0000	+6.217%	1	123	-36.756%
2026-06-22	385.0600	385.0600	385.0600	385.0600	+21.493%	1	123	-32.823%
2026-06-12	316.9400	316.9400	316.9400	316.9400	+44.662%	2	122	-18.385%
2026-06-05	241.7500	241.7500	219.0900	219.0900	-17.118%	13	122	+18.066%
2026-06-03	252.2500	264.3400	252.2500	264.3400	+8.612%	3	122	-2.145%
2026-06-02	243.3800	243.3800	243.3800	243.3800	+12.416%	1	123	+6.282%
2026-06-01	216.5000	216.5000	216.5000	216.5000	+3.322%	1	123	+19.478%
2026-05-28	209.5400	209.5400	209.5400	209.5400	-1.993%	2	122	+23.447%
2026-05-26	213.1000	213.8000	213.1000	213.8000	+28.116%	2	122	+20.987%
2026-05-19	166.8800	166.8800	166.8800	166.8800	-5.408%	1	123	+55.004%
2026-05-18	193.2100	193.2100	176.4200	176.4200	-9.990%	2	124	+46.622%
2026-05-15	196.0000	196.0000	196.0000	196.0000	-5.066%	1	124	+31.974%
2026-05-14	206.4600	206.4600	206.4600	206.4600	+7.509%	1	124	+25.288%
2026-05-13	192.2500	192.2500	192.0400	192.0400	-6.867%	5	129	+34.696%
2026-05-11	203.0600	206.2000	203.0300	206.2000	+3.660%	3	129	+25.446%
2026-05-08	191.7200	198.9200	191.7200	198.9200	+14.651%	2	126	+30.037%
2026-05-07	176.1500	176.1500	173.5000	173.5000	-8.924%	4	127	+49.089%
2026-05-06	188.7100	190.5000	188.7100	190.5000	+12.722%	2	128	+35.785%
2026-05-05	169.0000	169.0000	169.0000	169.0000	+4.969%	1	127	+53.059%
2026-05-01	162.6200	162.6200	161.0000	161.0000	+4.545%	2	126	+60.665%
2026-04-29	154.0000	154.0000	154.0000	154.0000	-0.620%	1	126	+67.968%
2026-04-28	158.6000	158.6000	153.8500	154.9600	-8.567%	5	127	+66.927%
2026-04-27	181.3500	181.3500	167.0000	169.4800	+0.361%	4	128	+52.626%
2026-04-23	178.0000	178.0000	168.8700	168.8700	+4.389%	4	127	+53.177%
2026-04-21	162.2500	162.2500	161.7700	161.7700	+1.742%	2	126	+59.900%
2026-04-20	161.0000	161.0000	159.0000	159.0000	-2.154%	2	126	+62.686%
2026-04-17	162.5000	162.5000	162.5000	162.5000	+4.374%	2	128	+59.182%
2026-04-16	155.6900	155.6900	155.6900	155.6900	-5.499%	2	128	+66.144%
2026-04-14	167.5000	167.5000	164.7500	164.7500	-0.453%	2	126	+57.008%
2026-04-13	165.3000	165.5000	165.3000	165.5000	-3.639%	2	126	+56.296%
2026-04-10	169.7300	171.7500	169.7300	171.7500	+4.726%	4	127	+50.608%
2026-04-09	160.0000	164.0000	160.0000	164.0000	+5.806%	2	124	+57.726%
2026-04-08	157.1700	157.1700	151.0400	155.0000	+22.481%	4	126	+66.884%
2026-04-02	126.5500	126.5500	126.5500	126.5500	-3.588%	1	125	+104.401%
2026-04-01	134.3900	134.3900	131.2600	131.2600	+8.731%	5	125	+97.067%
2026-03-31	120.7200	120.7200	120.7200	120.7200	+10.590%	3	126	+114.273%
2026-03-30	111.0100	111.0100	107.0400	109.1600	-10.215%	12	128	+136.964%
2026-03-27	121.5800	121.5800	121.5800	121.5800	+0.338%	1	120	+112.757%
2026-03-26	135.6000	135.6000	121.1500	121.1700	-15.088%	11	120	+113.477%
2026-03-25	142.7000	142.7000	142.7000	142.7000	-0.349%	1	120	+81.268%
2026-03-24	144.0000	144.0000	143.2000	143.2000	+12.094%	2	119	+80.635%
2026-03-18	132.2200	132.2200	127.7500	127.7500	+2.364%	5	117	+102.481%
2026-03-13	124.8000	124.8000	124.8000	124.8000	+1.480%	1	113	+107.268%
2026-03-10	128.0000	128.0000	122.9800	122.9800	+12.475%	2	113	+110.335%
2026-03-06	115.1500	115.1500	109.3400	109.3400	-7.221%	2	113	+136.574%
2026-03-05	125.4000	125.4000	117.8500	117.8500	-8.095%	2	112	+119.491%
2026-03-03	128.2300	128.2300	128.2300	128.2300	-9.121%	2	112	+101.723%
2026-03-02	141.1000	141.1000	141.1000	141.1000	-2.184%	1	115	+83.324%
2026-02-27	144.2500	144.2500	144.2500	144.2500	+2.305%	2	115	+79.321%
2026-02-26	154.5900	154.5900	141.0000	141.0000	-11.041%	2	115	+83.454%
2026-02-25	158.5000	158.5000	158.5000	158.5000	+18.905%	1	114	+63.199%
2026-02-17	125.6000	133.3000	125.6000	133.3000	+2.934%	4	114	+94.051%
2026-02-13	140.5000	140.5000	129.5000	129.5000	+17.301%	4	114	+99.745%
2026-02-12	111.5500	111.5500	110.4000	110.4000	-5.171%	3	114	+134.303%
2026-02-11	110.7500	116.6200	109.6700	116.4200	+9.830%	5	115	+122.187%
2026-02-09	106.0000	106.0000	106.0000	106.0000	+4.930%	1	115	+144.028%
2026-02-06	101.0200	101.0200	101.0200	101.0200	+15.451%	23	114	+156.058%
2026-02-05	86.6600	87.5000	83.0000	87.5000	+8.696%	29	114	+195.623%
2026-02-04	85.0000	85.0000	79.9600	80.5000	-24.463%	5	101	+221.329%
2026-02-02	106.0300	106.5700	106.0300	106.5700	+0.823%	19	101	+142.723%
2026-01-30	111.1000	111.1000	105.7000	105.7000	-7.686%	7	94	+144.721%
2026-01-29	114.5000	114.5000	114.5000	114.5000	+16.409%	1	89	+125.913%
2026-01-23	97.9500	98.3600	97.9500	98.3600	-0.596%	2	89	+162.983%
2026-01-21	98.8900	98.9500	98.8900	98.9500	+3.299%	2	89	+161.415%
2026-01-20	99.4500	99.4500	95.5700	95.7900	-6.964%	14	90	+170.039%
2026-01-16	100.6900	102.9600	100.0000	102.9600	+2.909%	9	98	+151.233%
2026-01-15	101.2200	102.0200	100.0500	100.0500	+16.202%	40	98	+158.541%
2026-01-13	86.0000	86.1000	86.0000	86.1000	-4.333%	3	76	+200.430%
2026-01-12	88.3900	90.0000	88.3900	90.0000	+9.223%	2	78	+187.411%
2026-01-09	77.0000	82.4000	77.0000	82.4000	+18.561%	8	78	+213.920%
2026-01-08	75.5800	75.5800	69.5000	69.5000	-10.634%	2	76	+272.187%
2026-01-07	77.6200	77.7700	77.6200	77.7700	-2.176%	2	77	+232.609%
2026-01-06	79.0000	79.5000	78.0000	79.5000	+13.167%	13	76	+225.371%
2026-01-05	67.3000	71.4000	67.3000	70.2500	+29.422%	29	65	+268.214%
2025-12-31	54.2800	54.2800	54.2800	54.2800	+0.148%	1	63	+376.548%
2025-12-30	52.5100	54.2000	52.5100	54.2000	+1.308%	3	63	+377.251%
2025-12-23	53.5000	53.5000	53.5000	53.5000	+2.392%	1	61	+383.495%
2025-12-19	53.1200	53.1200	52.2500	52.2500	+8.854%	2	61	+395.062%
2025-12-17	53.3400	53.3400	48.0000	48.0000	-11.846%	9	60	+438.896%
2025-12-16	54.2200	54.4500	53.6200	54.4500	-2.332%	5	52	+375.060%
2025-12-12	57.3000	57.3000	55.7500	55.7500	-6.913%	6	55	+363.982%
2025-12-11	59.8900	59.8900	59.8900	59.8900	-2.109%	1	60	+331.908%
2025-12-05	61.1800	61.1800	61.1800	61.1800	-0.923%	2	59	+322.802%
2025-12-04	62.3000	62.3500	61.7500	61.7500	+11.967%	18	57	+318.899%
2025-12-03	55.1500	55.1500	55.1500	55.1500	-4.502%	1	48	+369.030%
2025-12-02	57.7500	57.7500	57.7500	57.7500	+14.583%	1	49	+347.913%
2025-12-01	50.4000	50.4000	50.4000	50.4000	+2.857%	1	50	+413.234%
2025-11-28	49.0000	49.0000	49.0000	49.0000	+48.126%	2	50	+427.898%
2025-11-21	33.0800	33.0800	33.0800	33.0800	-2.706%	1	50	+681.953%
2025-11-13	34.0000	34.0000	34.0000	34.0000	-8.553%	1	50	+660.794%
2025-11-12	37.1800	37.1800	37.1800	37.1800	+6.533%	1	50	+595.724%
2025-11-07	34.9000	34.9000	34.9000	34.9000	-13.227%	5	49	+641.175%
2025-11-03	40.2000	40.2200	40.2000	40.2200	+3.526%	10	44	+543.138%
2025-10-31	38.8500	38.8500	38.8500	38.8500	-2.632%	1	44	+565.817%
2025-10-29	39.9000	39.9000	39.9000	39.9000	+5.864%	10	43	+548.296%
2025-10-27	37.6900	37.6900	37.6900	37.6900	+5.841%	1	33	+586.309%
2025-10-23	35.6100	35.6100	35.6100	35.6100	+8.270%	5	33	+626.397%
2025-10-22	32.8900	32.8900	32.8900	32.8900	-8.384%	1	28	+686.470%
2025-10-20	35.9200	35.9200	35.9000	35.9000	+3.697%	3	28	+620.529%
2025-10-16	34.6200	34.6200	34.6200	34.6200	+4.909%	1	28	+647.169%
2025-10-15	32.0000	33.0000	32.0000	33.0000	+8.197%	2	29	+683.848%
2025-10-14	30.0400	30.7500	30.0400	30.5000	+0.993%	7	29	+748.098%
2025-10-13	30.5100	30.5100	29.9000	30.2000	-0.984%	14	27	+756.523%
2025-10-10	30.5000	30.5000	30.5000	30.5000	+7.584%	1	15	+748.098%
2025-10-08	26.7500	28.3500	26.7500	28.3500	+1.250%	5	14	+812.416%
2025-10-07	28.0000	28.0000	28.0000	28.0000	-12.500%	1	11	+823.821%
2025-10-06	31.0000	32.0000	31.0000	32.0000	+6.667%	2	11	+708.344%
2025-10-02	30.0000	30.0000	30.0000	30.0000	+11.111%	1	9	+762.233%
2025-10-01	26.1000	27.0000	26.1000	27.0000	+23.288%	2	9	+858.037%
2025-09-30	22.0000	22.0000	21.9000	21.9000	+2.384%	3	8	+1,081.142%
2025-09-29	21.2400	21.3900	21.2400	21.3900	+12.579%	2	6	+1,109.303%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+5.556%	1	5	+1,261.421%
2025-09-25	18.0000	18.0000	18.0000	18.0000	-4.762%	2	5	+1,337.056%
2025-09-24	18.9000	18.9000	18.9000	18.9000	+0.532%	2	3	+1,268.624%
2025-09-23	18.8000	18.8000	18.8000	18.8000	0.000%	1	0	+1,275.904%