Dark

AMAT20261016C500
AMAT Oct 16 2026 500.00 Call (AMAT261016C00500000)
option OPRA

EOD

Sep 10, 2026

14.68-26.965%(-5.42)385

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.8500	17.8000	14.6800	14.6800	-26.965%	385	1,618	0.000%
2026-09-09	24.3500	24.6600	20.1000	20.1000	-16.770%	49	1,532	-26.965%
2026-09-08	19.0000	24.4000	19.0000	24.1500	+37.607%	170	1,544	-39.213%
2026-09-04	13.3000	18.3100	13.0000	17.5500	+69.565%	225	1,397	-16.353%
2026-09-03	9.4300	10.5400	8.5500	10.3500	-5.306%	103	1,397	+41.836%
2026-09-02	12.9000	12.9000	10.4500	10.9300	-12.560%	50	1,339	+34.309%
2026-09-01	15.9900	15.9900	11.9800	12.5000	-30.556%	116	1,318	+17.440%
2026-08-31	21.4200	21.4200	16.9700	18.0000	-18.919%	70	1,340	-18.444%
2026-08-28	27.9000	27.9000	21.6400	22.2000	-28.039%	43	1,311	-33.874%
2026-08-27	33.2900	33.2900	28.0000	30.8500	-3.443%	34	1,299	-52.415%
2026-08-26	30.9500	32.6800	30.9500	31.9500	-3.182%	20	1,286	-54.053%
2026-08-25	38.7800	38.7800	32.0000	33.0000	-9.116%	32	1,281	-55.515%
2026-08-24	36.3500	37.0500	32.4500	36.3100	-11.439%	50	1,273	-59.570%
2026-08-21	45.1500	45.1500	38.0000	41.0000	-8.277%	74	1,253	-64.195%
2026-08-20	46.9500	46.9500	41.0000	44.7000	-2.060%	26	1,214	-67.159%
2026-08-19	51.3000	52.0000	43.2200	45.6400	-19.364%	569	1,209	-67.835%
2026-08-18	53.8800	56.6000	48.4700	56.6000	-19.316%	145	1,238	-74.064%
2026-08-17	57.4700	71.5000	56.0000	70.1500	+37.414%	106	1,127	-79.073%
2026-08-14	56.7000	64.1800	49.8500	51.0500	-34.383%	760	1,216	-71.244%
2026-08-13	86.3900	95.9700	77.0000	77.8000	-11.791%	218	705	-81.131%
2026-08-12	86.0000	90.3900	86.0000	88.2000	+20.327%	32	775	-83.356%
2026-08-11	77.4500	77.4500	71.0000	73.3000	-14.169%	154	774	-79.973%
2026-08-06	93.0000	93.0000	85.4000	85.4000	-13.737%	54	849	-82.810%
2026-08-05	103.2700	103.2700	99.0000	99.0000	-7.795%	26	849	-85.172%
2026-08-04	103.0000	108.6400	103.0000	107.3700	+26.318%	130	873	-86.328%
2026-08-03	75.8000	85.3500	75.8000	85.0000	-3.464%	33	915	-82.729%
2026-07-31	87.0000	88.0500	82.0000	88.0500	+10.741%	41	910	-83.328%
2026-07-30	68.7500	82.5000	68.7500	79.5100	+65.646%	276	911	-81.537%
2026-07-29	59.5500	59.5500	48.0000	48.0000	-29.464%	374	778	-69.417%
2026-07-28	75.9700	75.9700	65.5500	68.0500	-24.840%	10	419	-78.428%
2026-07-27	89.7300	90.5400	80.7300	90.5400	-28.046%	169	419	-83.786%
2026-07-23	127.1500	127.1500	125.8300	125.8300	-1.441%	2	290	-88.333%
2026-07-22	127.6700	127.6700	127.6700	127.6700	-2.393%	1	291	-88.502%
2026-07-21	135.2000	135.2000	130.8000	130.8000	+26.072%	2	292	-88.777%
2026-07-20	105.9000	106.2500	103.7500	103.7500	-7.051%	3	292	-85.851%
2026-07-17	103.5000	112.7000	103.5000	111.6200	-14.382%	24	291	-86.848%
2026-07-16	132.5800	132.5800	129.4400	130.3700	-1.645%	36	302	-88.740%
2026-07-15	130.4000	132.5500	130.4000	132.5500	-3.163%	3	298	-88.925%
2026-07-13	136.8800	136.8800	136.8800	136.8800	-15.740%	1	301	-89.275%
2026-07-09	179.0000	179.0000	162.4500	162.4500	+16.368%	4	301	-90.963%
2026-07-08	134.9000	139.6500	134.9000	139.6000	+23.704%	5	303	-89.484%
2026-07-07	120.0000	120.0000	112.8500	112.8500	-28.144%	7	298	-86.992%
2026-07-06	155.8000	157.0500	155.8000	157.0500	+1.238%	7	298	-90.653%
2026-07-02	212.6500	212.6500	145.9300	155.1300	-27.806%	28	298	-90.537%
2026-07-01	214.8800	214.8800	214.8800	214.8800	-10.118%	1	298	-93.168%
2026-06-29	198.9300	239.0700	198.9300	239.0700	+17.537%	6	297	-93.860%
2026-06-26	195.0000	203.4000	195.0000	203.4000	-3.634%	2	301	-92.783%
2026-06-25	165.6200	211.0700	165.6200	211.0700	+51.849%	3	301	-93.045%
2026-06-24	142.7600	142.7600	139.0000	139.0000	-5.635%	3	302	-89.439%
2026-06-23	147.3000	147.3000	147.3000	147.3000	-14.236%	1	301	-90.034%
2026-06-18	171.7500	171.7500	171.7500	171.7500	+11.151%	1	301	-91.453%
2026-06-17	154.5200	154.5200	154.5200	154.5200	+16.163%	3	301	-90.500%
2026-06-16	133.0200	133.0200	133.0200	133.0200	-6.324%	1	301	-88.964%
2026-06-15	144.4300	144.4300	142.0000	142.0000	+8.256%	2	302	-89.662%
2026-06-12	119.2800	131.8600	119.2800	131.1700	+21.656%	6	302	-88.808%
2026-06-11	111.4700	111.4700	107.8200	107.8200	+23.378%	30	303	-86.385%
2026-06-10	81.6500	90.9000	81.6500	87.3900	+13.789%	4	305	-83.202%
2026-06-09	87.2500	87.2500	65.1600	76.8000	+2.291%	15	304	-80.885%
2026-06-08	67.6600	75.6500	67.6600	75.0800	+29.672%	17	298	-80.448%
2026-06-05	65.8000	65.8000	57.5000	57.9000	-30.617%	25	297	-74.646%
2026-06-04	78.1100	83.4500	78.1100	83.4500	+5.928%	3	297	-82.409%
2026-06-03	79.6800	79.6800	78.1100	78.7800	+18.200%	5	296	-81.366%
2026-06-02	58.9000	69.6500	58.9000	66.6500	+21.735%	52	294	-77.974%
2026-06-01	47.8600	54.7500	47.8500	54.7500	+15.263%	6	277	-73.187%
2026-05-29	47.5000	47.5000	47.5000	47.5000	+0.423%	1	279	-69.095%
2026-05-28	49.7900	49.7900	47.3000	47.3000	+0.318%	6	279	-68.964%
2026-05-27	46.3100	47.6600	46.3100	47.1500	-7.549%	10	275	-68.865%
2026-05-26	49.5000	51.0000	48.6000	51.0000	+22.156%	18	275	-71.216%
2026-05-22	42.5000	42.5000	40.8000	41.7500	+11.333%	9	285	-64.838%
2026-05-21	38.0000	38.0000	35.7500	37.5000	0.000%	8	288	-60.853%
2026-05-20	35.5000	37.9500	35.1100	37.5000	+21.951%	21	288	-60.853%
2026-05-19	33.7500	33.7500	30.7500	30.7500	-6.818%	2	263	-52.260%
2026-05-18	35.0000	35.3000	33.0000	33.0000	-21.522%	18	263	-55.515%
2026-05-15	41.8000	42.0500	41.8000	42.0500	-14.184%	63	263	-65.089%
2026-05-14	51.0000	51.5500	49.0000	49.0000	+13.426%	18	210	-70.041%
2026-05-13	43.2000	43.2000	43.2000	43.2000	-1.706%	1	202	-66.019%
2026-05-12	38.9500	43.9500	38.9500	43.9500	-14.610%	2	202	-66.598%
2026-05-11	50.6900	51.6500	50.5500	51.4700	+20.398%	91	202	-71.479%
2026-05-08	42.7500	42.7500	42.7500	42.7500	+23.448%	1	172	-65.661%
2026-05-07	37.6500	37.6500	34.6300	34.6300	-17.880%	2	171	-57.609%
2026-05-06	40.3000	42.7000	38.8300	42.1700	+24.212%	42	171	-65.189%
2026-05-05	33.4000	33.9500	33.2000	33.9500	+30.326%	14	167	-56.760%
2026-05-04	26.0500	26.0500	26.0500	26.0500	-6.864%	3	173	-43.647%
2026-04-30	27.9700	27.9700	27.9700	27.9700	+13.010%	2	176	-47.515%
2026-04-29	25.0700	25.0900	24.6500	24.7500	-6.250%	12	174	-40.687%
2026-04-28	26.4000	26.4000	26.4000	26.4000	-17.241%	1	164	-44.394%
2026-04-27	31.0000	31.9000	31.0000	31.9000	-14.016%	2	163	-53.981%
2026-04-24	36.5000	37.1000	36.5000	37.1000	+18.720%	3	163	-60.431%
2026-04-22	29.3500	31.2500	29.3500	31.2500	+12.897%	34	163	-53.024%
2026-04-21	27.6900	27.7200	27.6400	27.6800	+1.207%	4	184	-46.965%
2026-04-17	27.6500	27.6500	26.9000	27.3500	-3.357%	12	184	-46.325%
2026-04-14	28.2500	28.3000	28.2500	28.3000	-3.049%	2	182	-48.127%
2026-04-13	29.4500	29.4500	29.1900	29.1900	-9.907%	6	182	-49.709%
2026-04-10	32.5000	32.6000	32.3700	32.4000	+31.440%	47	181	-54.691%
2026-04-08	24.6500	24.6500	24.6500	24.6500	+47.605%	1	202	-40.446%
2026-04-07	16.6500	16.9500	16.6500	16.7000	0.000%	5	201	-12.096%
2026-04-06	16.6000	16.7000	16.6000	16.7000	-0.595%	4	198	-12.096%
2026-04-02	17.5000	17.5000	16.8000	16.8000	-5.352%	5	192	-12.619%
2026-04-01	18.4500	18.4500	17.7500	17.7500	+39.216%	6	192	-17.296%
2026-03-31	13.0500	13.0500	12.7500	12.7500	-8.273%	5	186	+15.137%
2026-03-30	13.8500	14.0500	13.8500	13.9000	-14.198%	12	185	+5.612%
2026-03-27	16.2000	16.4400	16.2000	16.2000	-2.644%	131	185	-9.383%
2026-03-26	18.0000	18.0000	16.6400	16.6400	-27.082%	17	56	-11.779%
2026-03-24	22.6900	22.8200	22.6900	22.8200	+21.383%	2	40	-35.670%
2026-03-20	18.8300	18.8300	18.8000	18.8000	-1.053%	8	39	-21.915%
2026-03-19	19.0000	19.0000	19.0000	19.0000	+7.649%	1	31	-22.737%
2026-03-17	17.6500	17.6500	17.6500	17.6500	+22.911%	1	30	-16.827%
2026-03-09	14.3000	14.3600	14.3000	14.3600	-9.401%	2	29	+2.228%
2026-03-06	16.0000	16.0000	15.8500	15.8500	0.000%	31	28	-7.382%