Dark

AMAT20261016C450
AMAT Oct 16 2026 450.00 Call (AMAT261016C00450000)
option OPRA

EOD

Sep 10, 2026

35.10-17.470%(-7.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.8900	36.6800	35.0500	35.1000	-17.470%	7	486	0.000%
2026-09-09	46.9000	46.9000	41.2000	42.5300	-10.180%	28	483	-17.470%
2026-09-08	41.0400	48.4500	39.8200	47.3500	+40.213%	193	505	-25.871%
2026-09-04	29.7500	37.5500	29.7500	33.7700	+37.949%	67	381	+3.938%
2026-09-03	23.0000	24.7200	20.8000	24.4800	-5.483%	194	381	+43.382%
2026-09-02	25.0000	27.4000	25.0000	25.9000	-1.333%	44	351	+35.521%
2026-09-01	30.0000	30.2300	26.2500	26.2500	-29.756%	39	333	+33.714%
2026-08-31	42.5000	42.5000	36.2000	37.3700	-11.024%	29	312	-6.074%
2026-08-28	46.5000	46.5000	42.0000	42.0000	-23.636%	8	307	-16.429%
2026-08-27	55.0000	55.0000	55.0000	55.0000	-3.509%	1	310	-36.182%
2026-08-26	57.0000	57.0000	57.0000	57.0000	-1.024%	2	311	-38.421%
2026-08-25	62.9000	62.9000	57.2800	57.5900	-8.732%	10	313	-39.052%
2026-08-24	63.1000	63.1000	63.1000	63.1000	-12.604%	1	311	-44.374%
2026-08-19	68.0000	73.9300	68.0000	72.2000	-14.048%	11	310	-51.385%
2026-08-18	80.0000	84.0000	76.2500	84.0000	-19.471%	10	309	-58.214%
2026-08-17	97.0000	104.3100	97.0000	104.3100	+35.187%	3	312	-66.350%
2026-08-14	89.0000	89.4000	77.1600	77.1600	-35.700%	15	311	-54.510%
2026-08-12	122.0000	122.0000	120.0000	120.0000	-0.456%	11	310	-70.750%
2026-08-07	120.6000	120.6000	120.5500	120.5500	-1.189%	2	309	-70.883%
2026-08-06	120.1700	122.0000	120.1700	122.0000	-5.169%	3	308	-71.230%
2026-08-05	135.4500	135.4500	128.6500	128.6500	+16.689%	7	308	-72.717%
2026-08-03	102.2500	112.3500	102.2500	110.2500	-1.650%	6	308	-68.163%
2026-07-31	110.4200	112.1000	110.4200	112.1000	+9.655%	3	305	-68.689%
2026-07-30	90.0000	102.2300	90.0000	102.2300	+48.633%	2	306	-65.666%
2026-07-29	80.6600	80.6600	68.7800	68.7800	-22.589%	11	306	-48.968%
2026-07-28	94.2500	94.5000	88.8500	88.8500	-19.337%	7	309	-60.495%
2026-07-27	110.1500	110.1500	110.1500	110.1500	-22.745%	5	309	-68.134%
2026-07-17	135.4000	142.5800	135.4000	142.5800	-15.483%	21	304	-75.382%
2026-07-16	168.8000	168.8000	168.7000	168.7000	-5.964%	2	295	-79.194%
2026-07-14	179.4000	179.4000	179.4000	179.4000	+1.528%	10	294	-80.435%
2026-07-13	176.7000	176.7000	176.7000	176.7000	-36.163%	2	286	-80.136%
2026-06-29	282.9200	282.9200	276.8000	276.8000	+11.771%	4	286	-87.319%
2026-06-25	247.6500	247.6500	247.6500	247.6500	+43.690%	1	288	-85.827%
2026-06-24	172.3500	172.3500	172.3500	172.3500	-20.208%	1	288	-79.634%
2026-06-22	217.4200	217.4600	216.0000	216.0000	+19.238%	155	287	-83.750%
2026-06-17	203.0300	203.0300	181.1500	181.1500	+1.280%	2	341	-80.624%
2026-06-15	177.7600	178.8600	177.7600	178.8600	+12.026%	4	342	-80.376%
2026-06-12	160.5100	160.8300	159.6500	159.6600	+7.443%	125	341	-78.016%
2026-06-11	131.9000	148.6000	131.9000	148.6000	+17.239%	2	402	-76.380%
2026-06-10	126.7500	126.7500	126.7500	126.7500	+38.798%	1	402	-72.308%
2026-06-09	121.0000	121.0000	91.3200	91.3200	+15.815%	25	402	-61.564%
2026-06-05	78.7500	78.8500	78.2500	78.8500	-22.116%	22	402	-55.485%
2026-06-04	96.4600	101.2400	96.4600	101.2400	-2.654%	6	403	-65.330%
2026-06-03	104.0000	104.0000	104.0000	104.0000	+13.935%	10	409	-66.250%
2026-06-02	84.2000	92.5000	84.2000	91.2800	+23.652%	25	409	-61.547%
2026-06-01	68.0000	73.8200	67.5000	73.8200	+9.363%	13	422	-52.452%
2026-05-29	67.5000	67.5000	67.5000	67.5000	+2.693%	10	431	-48.000%
2026-05-28	68.1000	71.3500	65.7300	65.7300	-5.261%	5	431	-46.600%
2026-05-26	64.8700	69.3800	64.8500	69.3800	+15.633%	17	433	-49.409%
2026-05-22	59.4000	60.0000	58.3000	60.0000	+11.008%	26	430	-41.500%
2026-05-21	54.0500	54.0500	54.0500	54.0500	-0.735%	1	430	-35.060%
2026-05-20	52.5000	54.4500	52.5000	54.4500	+19.121%	2	430	-35.537%
2026-05-19	43.1500	45.7200	43.1500	45.7100	-3.768%	5	425	-23.212%
2026-05-18	52.5700	52.5700	47.5000	47.5000	-26.471%	19	425	-26.105%
2026-05-15	64.6000	64.6000	64.6000	64.6000	-6.105%	10	425	-45.666%
2026-05-14	70.5500	71.9600	68.5000	68.8000	+15.669%	92	416	-48.983%
2026-05-12	59.0000	59.4800	54.3000	59.4800	-11.554%	16	353	-40.989%
2026-05-11	69.7500	69.8500	67.2500	67.2500	+35.230%	317	353	-47.807%
2026-05-07	49.7000	49.7300	49.7000	49.7300	-0.739%	2	126	-29.419%
2026-05-05	48.7500	50.1000	48.7500	50.1000	+27.806%	3	126	-29.940%
2026-05-04	43.5000	43.5000	38.8500	39.2000	-2.488%	3	124	-10.459%
2026-05-01	40.7500	40.7500	40.2000	40.2000	-2.427%	5	121	-12.687%
2026-04-30	39.6500	42.9500	39.6000	41.2000	+6.598%	9	121	-14.806%
2026-04-28	38.0000	38.7500	36.7500	38.6500	-15.978%	6	119	-9.185%
2026-04-27	44.5000	46.0000	44.5000	46.0000	-10.016%	16	118	-23.696%
2026-04-24	51.1200	51.1200	51.1200	51.1200	+3.881%	1	108	-31.338%
2026-04-23	49.3000	49.3000	48.8200	49.2100	+10.958%	18	107	-28.673%
2026-04-22	41.9200	44.3500	41.9200	44.3500	+4.574%	10	107	-20.857%
2026-04-21	41.2000	42.6000	41.1400	42.4100	+3.768%	37	79	-17.237%
2026-04-17	40.9900	40.9900	40.8700	40.8700	-3.152%	2	79	-14.118%
2026-04-13	43.2500	43.2500	41.4500	42.2000	-10.876%	22	80	-16.825%
2026-04-10	46.5800	47.4000	46.5800	47.3500	+9.303%	3	59	-25.871%
2026-04-09	43.1500	43.3200	43.1500	43.3200	+13.820%	11	58	-18.975%
2026-04-08	38.0600	38.0600	38.0600	38.0600	+48.382%	39	47	-7.777%
2026-04-07	25.6500	25.6500	25.6500	25.6500	+3.846%	1	25	+36.842%
2026-03-27	26.2000	26.2000	24.7000	24.7000	-10.669%	19	25	+42.105%
2026-03-26	27.0500	27.6500	27.0500	27.6500	-25.270%	4	22	+26.944%
2026-03-24	37.6000	37.9000	37.0000	37.0000	+55.789%	5	22	-5.135%
2026-03-12	23.7500	23.7500	23.7500	23.7500	+0.849%	1	18	+47.789%
2026-03-09	21.3500	23.5500	21.3500	23.5500	-3.995%	10	18	+49.045%
2026-03-05	24.9800	24.9800	24.5100	24.5300	-34.499%	21	16	+43.090%
2026-02-26	42.9500	42.9500	37.4500	37.4500	+3.310%	11	10	-6.275%
2026-02-20	36.2500	36.2500	36.2500	36.2500	0.000%	1	1	-3.172%