Dark

AMAT20261016C420
AMAT Oct 16 2026 420.00 Call (AMAT261016C00420000)
option OPRA

EOD

Sep 10, 2026

50.94-17.386%(-10.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.9400	50.9400	50.9400	50.9400	-17.386%	1	182	0.000%
2026-09-09	63.7500	63.7500	61.6600	61.6600	-8.989%	3	181	-17.386%
2026-09-08	61.0000	67.7500	61.0000	67.7500	+32.428%	5	181	-24.812%
2026-09-04	51.1600	51.1600	51.1600	51.1600	+31.280%	1	184	-0.430%
2026-09-03	34.4300	38.9700	34.4300	38.9700	-5.938%	10	184	+30.716%
2026-09-02	41.3400	41.4300	41.3400	41.4300	-9.915%	3	185	+22.954%
2026-09-01	43.0200	45.9900	42.9600	45.9900	-23.731%	7	182	+10.763%
2026-08-28	60.3000	60.3000	60.3000	60.3000	-21.104%	1	184	-15.522%
2026-08-26	76.4300	76.4300	76.4300	76.4300	-3.253%	1	184	-33.351%
2026-08-24	79.0000	79.0000	79.0000	79.0000	-11.781%	1	184	-35.519%
2026-08-20	89.5500	89.5500	89.5500	89.5500	-12.915%	1	185	-43.116%
2026-08-14	102.8300	102.8300	102.8300	102.8300	-29.511%	1	185	-50.462%
2026-08-13	145.8800	145.8800	145.8800	145.8800	+14.577%	2	184	-65.081%
2026-08-11	127.3300	127.3300	127.3200	127.3200	-6.828%	2	184	-59.991%
2026-08-06	136.6500	136.6500	136.6500	136.6500	+63.614%	5	186	-62.722%
2026-07-29	86.2800	89.8200	83.5200	83.5200	-24.519%	6	191	-39.009%
2026-07-28	111.0500	111.0500	110.5500	110.6500	-39.995%	8	192	-53.963%
2026-07-15	184.4200	184.4200	184.4000	184.4000	-1.248%	2	190	-72.375%
2026-07-13	196.0000	196.0000	186.7300	186.7300	-5.213%	2	190	-72.720%
2026-07-10	197.0000	197.0000	197.0000	197.0000	-9.388%	1	191	-74.142%
2026-07-09	217.4100	217.4100	217.4100	217.4100	+18.803%	1	192	-76.570%
2026-07-08	183.0000	183.0000	183.0000	183.0000	-14.657%	1	191	-72.164%
2026-07-06	214.4300	214.4300	214.4300	214.4300	+3.091%	1	191	-76.244%
2026-07-02	208.0000	208.0000	208.0000	208.0000	-20.300%	1	190	-75.510%
2026-07-01	291.0500	293.9800	260.9800	260.9800	-22.604%	17	190	-80.481%
2026-06-30	337.2000	337.2000	337.2000	337.2000	+11.619%	6	188	-84.893%
2026-06-29	303.1200	303.1200	294.0600	302.1000	+26.033%	18	194	-83.138%
2026-06-26	239.7000	239.7000	239.7000	239.7000	+23.018%	3	194	-78.748%
2026-06-24	194.8500	194.8500	194.8500	194.8500	-2.551%	9	197	-73.857%
2026-06-23	196.1200	200.0500	196.1200	199.9500	-4.568%	22	197	-74.524%
2026-06-17	218.3200	218.3200	209.5200	209.5200	+5.138%	4	196	-75.687%
2026-06-15	200.2900	200.2900	199.2800	199.2800	+13.972%	4	199	-74.438%
2026-06-12	174.8500	174.8500	174.8500	174.8500	+9.233%	1	202	-70.866%
2026-06-11	160.0700	160.0700	160.0700	160.0700	+4.964%	3	202	-68.176%
2026-06-10	148.6000	152.5000	148.6000	152.5000	+22.490%	4	202	-66.597%
2026-06-09	135.1500	135.1500	124.5000	124.5000	+7.328%	2	203	-59.084%
2026-06-08	116.0000	116.0000	116.0000	116.0000	+23.932%	1	203	-56.086%
2026-06-05	102.0000	102.0000	93.6000	93.6000	-21.575%	4	204	-45.577%
2026-06-04	111.6000	119.3500	111.6000	119.3500	+12.893%	32	202	-57.319%
2026-06-02	105.7200	105.7200	105.7200	105.7200	+21.994%	3	212	-51.816%
2026-06-01	86.6600	86.6600	86.6600	86.6600	+6.593%	1	215	-41.219%
2026-05-28	81.3500	81.3500	81.3000	81.3000	+2.652%	3	215	-37.343%
2026-05-27	80.1500	80.1500	79.2000	79.2000	-8.966%	4	215	-35.682%
2026-05-26	79.1600	87.0000	79.1000	87.0000	+19.670%	7	215	-41.448%
2026-05-22	74.1500	74.2000	72.7000	72.7000	+13.594%	16	208	-29.931%
2026-05-21	68.3200	68.3200	64.0000	64.0000	-4.321%	3	208	-20.406%
2026-05-20	63.8100	66.8900	63.8100	66.8900	+26.208%	29	208	-23.845%
2026-05-19	54.8000	54.8000	53.0000	53.0000	-11.119%	2	178	-3.887%
2026-05-18	68.9500	69.1600	59.6300	59.6300	-22.032%	23	178	-14.573%
2026-05-15	76.7500	76.7500	76.4800	76.4800	-4.662%	2	178	-33.394%
2026-05-13	78.6000	80.2200	78.6000	80.2200	+17.971%	2	178	-36.500%
2026-05-12	70.8500	70.8500	68.0000	68.0000	-17.174%	21	178	-25.088%
2026-05-11	82.1000	82.1000	82.1000	82.1000	+4.960%	1	178	-37.954%
2026-05-08	72.2500	78.2200	72.2500	78.2200	+26.263%	19	178	-34.876%
2026-05-07	61.2500	61.9500	61.2000	61.9500	-14.986%	19	179	-17.772%
2026-05-06	65.0500	72.8700	65.0500	72.8700	+20.030%	2	172	-30.095%
2026-05-05	62.0500	62.0500	60.7100	60.7100	+22.646%	21	170	-16.093%
2026-05-04	49.5000	49.5000	49.5000	49.5000	-0.402%	1	170	+2.909%
2026-05-01	49.7000	49.7000	49.7000	49.7000	-6.667%	3	166	+2.495%
2026-04-30	51.1000	53.4500	51.1000	53.2500	+10.730%	11	166	-4.338%
2026-04-28	48.9200	48.9200	46.3000	48.0900	-17.158%	20	164	+5.926%
2026-04-27	62.0000	62.0000	58.0500	58.0500	-13.565%	7	155	-12.248%
2026-04-24	64.9200	67.1600	64.9200	67.1600	+22.332%	2	158	-24.151%
2026-04-23	54.9000	54.9000	54.9000	54.9000	-3.260%	2	158	-7.213%
2026-04-22	52.5200	56.7500	52.5200	56.7500	+9.282%	10	158	-10.238%
2026-04-21	52.0600	52.1600	51.9300	51.9300	-2.424%	52	157	-1.906%
2026-04-20	53.2200	53.2200	53.2200	53.2200	+3.440%	1	156	-4.284%
2026-04-17	52.3500	54.0200	51.4200	51.4500	+2.921%	93	155	-0.991%
2026-04-16	48.1700	50.0000	48.1700	49.9900	-5.142%	7	69	+1.900%
2026-04-14	53.2500	53.3500	52.5500	52.7000	-0.791%	20	66	-3.340%
2026-04-13	53.0000	53.1200	53.0000	53.1200	-10.572%	21	56	-4.104%
2026-04-10	59.4000	59.4000	59.4000	59.4000	+9.797%	2	59	-14.242%
2026-04-09	54.1000	54.1000	54.1000	54.1000	+12.779%	1	61	-5.841%
2026-04-08	49.8800	49.9500	47.9700	47.9700	+41.881%	7	61	+6.191%
2026-04-06	34.0000	34.0000	33.7000	33.8100	-10.199%	12	63	+50.665%
2026-04-01	37.0000	37.6500	37.0000	37.6500	+41.276%	11	53	+35.299%
2026-03-30	26.1500	26.6500	26.1500	26.6500	-12.766%	4	54	+91.144%
2026-03-27	30.5500	30.5500	30.5500	30.5500	-4.977%	8	57	+66.743%
2026-03-26	35.9000	35.9000	32.1500	32.1500	-32.387%	12	65	+58.445%
2026-03-24	47.5500	47.5500	47.5500	47.5500	+27.651%	1	60	+7.129%
2026-03-19	37.4000	37.4000	37.2500	37.2500	+1.637%	15	59	+36.752%
2026-03-18	36.6500	36.6500	36.6500	36.6500	+4.714%	1	59	+38.990%
2026-03-17	35.1500	35.1500	35.0000	35.0000	+8.025%	2	58	+45.543%
2026-03-12	32.4000	32.4000	32.4000	32.4000	-8.345%	1	58	+57.222%
2026-03-10	34.1500	35.4500	33.5000	35.3500	+39.503%	103	57	+44.102%
2026-03-09	25.3400	25.3400	25.3400	25.3400	-23.328%	3	12	+101.026%
2026-03-05	33.0500	33.0500	33.0500	33.0500	-42.200%	2	12	+54.130%
2026-02-25	55.5000	57.1800	55.5000	57.1800	+26.030%	5	5	-10.913%
2026-02-23	45.3700	45.3700	45.3700	45.3700	-1.155%	2	5	+12.277%
2026-02-20	45.9000	45.9000	45.9000	45.9000	0.000%	3	3	+10.980%