Dark

AMAT20261016C520
AMAT Oct 16 2026 520.00 Call (AMAT261016C00520000)
option OPRA

EOD

Sep 10, 2026

10.24-33.072%(-5.06)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.1500	12.1500	10.2400	10.2400	-33.072%	191	809	0.000%
2026-09-09	17.8000	17.8000	15.3000	15.3000	-17.073%	19	823	-33.072%
2026-09-08	14.5500	18.4500	14.1900	18.4500	+43.580%	61	822	-44.499%
2026-09-04	10.6500	12.9000	10.3500	12.8500	+78.472%	119	789	-20.311%
2026-09-03	6.5500	7.3500	5.7500	7.2000	-9.091%	66	789	+42.222%
2026-09-02	8.6500	9.0000	7.7000	7.9200	-8.756%	293	783	+29.293%
2026-09-01	11.2000	11.2000	8.6800	8.6800	-36.410%	57	498	+17.972%
2026-08-31	15.6100	16.2300	12.0200	13.6500	-15.375%	48	497	-24.982%
2026-08-28	20.8300	20.8300	16.1300	16.1300	-32.539%	28	468	-36.516%
2026-08-27	23.5000	23.9100	21.4000	23.9100	-7.683%	51	468	-57.173%
2026-08-26	22.2000	25.9000	22.2000	25.9000	+4.016%	65	459	-60.463%
2026-08-25	29.3500	29.3500	24.9000	24.9000	-13.361%	14	441	-58.876%
2026-08-24	28.0900	28.7500	25.6100	28.7400	-12.909%	12	433	-64.370%
2026-08-21	31.4000	33.9400	31.4000	33.0000	-5.714%	9	433	-68.970%
2026-08-20	36.0000	38.4500	34.7500	35.0000	-6.766%	30	432	-70.743%
2026-08-19	43.0000	43.0000	36.6100	37.5400	-18.285%	18	431	-72.722%
2026-08-18	44.3500	47.4000	39.7100	45.9400	-25.204%	161	426	-77.710%
2026-08-17	48.3400	61.4200	48.3400	61.4200	+43.505%	57	356	-83.328%
2026-08-14	52.4800	52.7500	41.9500	42.8000	-37.059%	108	353	-76.075%
2026-08-13	80.0000	80.0000	68.0000	68.0000	-13.924%	4	288	-84.941%
2026-08-12	76.4000	79.0000	74.2000	79.0000	+20.152%	4	288	-87.038%
2026-08-11	65.7500	65.7500	65.7500	65.7500	-1.866%	1	289	-84.426%
2026-08-10	70.0800	70.0800	67.0000	67.0000	-15.840%	2	288	-84.716%
2026-08-07	74.4300	79.6100	74.4300	79.6100	-0.238%	3	287	-87.137%
2026-08-06	79.8000	79.8000	79.8000	79.8000	-12.308%	2	286	-87.168%
2026-08-05	87.2700	91.0000	87.2700	91.0000	-6.137%	4	284	-88.747%
2026-08-04	89.8000	98.3000	89.5800	96.9500	+30.134%	15	281	-89.438%
2026-08-03	62.8000	74.5000	62.8000	74.5000	-1.455%	139	408	-86.255%
2026-07-31	75.2000	79.4500	74.6000	75.6000	+10.124%	20	364	-86.455%
2026-07-30	67.6100	74.0500	67.5400	68.6500	+69.926%	7	364	-85.084%
2026-07-29	54.9500	54.9500	40.4000	40.4000	-33.553%	6	363	-74.653%
2026-07-28	64.0000	64.0000	57.9000	60.8000	-21.396%	146	371	-83.158%
2026-07-27	88.4200	90.0000	75.5000	77.3500	-32.622%	30	318	-86.761%
2026-07-23	114.8000	114.8000	114.8000	114.8000	-4.738%	2	302	-91.080%
2026-07-21	120.5400	120.5400	120.5100	120.5100	+26.853%	20	300	-91.503%
2026-07-20	97.3000	99.9000	94.8000	95.0000	-2.614%	29	282	-89.221%
2026-07-17	98.1500	104.8300	97.5500	97.5500	-23.430%	12	275	-89.503%
2026-07-16	127.4000	127.4000	127.4000	127.4000	+1.151%	1	279	-91.962%
2026-07-15	125.9500	125.9500	125.9500	125.9500	+0.103%	1	280	-91.870%
2026-07-13	129.7500	129.7500	125.8200	125.8200	-1.703%	3	279	-91.861%
2026-07-10	128.0000	128.0000	128.0000	128.0000	+15.315%	1	282	-92.000%
2026-07-07	107.6500	112.7500	99.0000	111.0000	-26.466%	7	283	-90.775%
2026-07-06	150.9500	150.9500	150.9500	150.9500	+7.270%	1	283	-93.216%
2026-07-02	147.7200	147.7200	140.7200	140.7200	-29.570%	2	282	-92.723%
2026-07-01	199.8000	199.8000	199.8000	199.8000	-21.724%	1	282	-94.875%
2026-06-30	255.2500	255.2500	255.2500	255.2500	+13.409%	2	282	-95.988%
2026-06-29	225.0700	225.0700	225.0700	225.0700	+48.170%	3	282	-95.450%
2026-06-25	151.9000	151.9000	151.9000	151.9000	+25.527%	1	279	-93.259%
2026-06-24	130.8600	130.8600	120.0000	121.0100	-9.001%	5	279	-91.538%
2026-06-23	125.5500	132.9800	125.5500	132.9800	-16.757%	17	279	-92.300%
2026-06-22	168.0000	168.0000	159.6000	159.7500	+3.371%	18	274	-93.590%
2026-06-18	168.2200	168.5800	154.4800	154.5400	+5.596%	12	267	-93.374%
2026-06-17	160.3400	160.3400	146.3500	146.3500	+13.099%	16	267	-93.003%
2026-06-16	135.5500	139.0000	129.4000	129.4000	-0.408%	21	277	-92.087%
2026-06-15	133.0800	137.7500	129.9300	129.9300	+27.557%	6	283	-92.119%
2026-06-11	102.0000	102.0000	101.8600	101.8600	+30.841%	5	284	-89.947%
2026-06-10	79.0000	85.6100	77.8500	77.8500	+14.233%	19	283	-86.846%
2026-06-09	85.0000	85.1800	63.7000	68.1500	+0.442%	23	269	-84.974%
2026-06-08	67.8000	67.8500	67.8000	67.8500	+32.909%	2	270	-84.908%
2026-06-05	54.2000	54.5000	50.8000	51.0500	-31.292%	13	271	-79.941%
2026-06-04	62.7800	74.5000	62.7800	74.3000	+3.194%	139	270	-86.218%
2026-06-03	75.7500	75.7500	69.5600	72.0000	+18.033%	22	139	-85.778%
2026-06-02	60.7500	61.0000	60.7500	61.0000	+33.772%	2	131	-83.213%
2026-06-01	46.6200	46.6200	45.6000	45.6000	+9.484%	3	132	-77.544%
2026-05-29	41.4500	41.8500	41.4500	41.6500	-1.653%	3	132	-75.414%
2026-05-28	45.3500	45.3500	42.3500	42.3500	+2.667%	19	148	-75.821%
2026-05-27	41.4500	41.4500	41.2500	41.2500	+14.108%	4	149	-75.176%
2026-05-22	36.1500	36.1500	36.1500	36.1500	+16.425%	1	151	-71.674%
2026-05-21	31.0500	31.0500	31.0500	31.0500	-6.193%	1	150	-67.021%
2026-05-20	31.0000	33.1000	31.0000	33.1000	+25.379%	47	150	-69.063%
2026-05-19	24.0500	26.6500	24.0500	26.4000	-8.808%	63	118	-61.212%
2026-05-18	30.3500	30.3700	28.7600	28.9500	-36.513%	19	118	-64.629%
2026-05-14	45.6000	45.6000	45.6000	45.6000	+22.088%	1	118	-77.544%
2026-05-12	37.2700	37.3500	37.2000	37.3500	-14.648%	8	123	-72.584%
2026-05-11	44.0400	44.0400	43.7600	43.7600	+11.490%	2	123	-76.600%
2026-05-08	36.8600	39.2500	36.8600	39.2500	+31.491%	6	124	-73.911%
2026-05-07	33.6000	34.1000	29.8000	29.8500	-21.654%	18	124	-65.695%
2026-05-06	32.6400	38.1000	32.6400	38.1000	+27.638%	17	132	-73.123%
2026-05-05	28.7500	29.8500	28.4000	29.8500	+16.374%	16	139	-65.695%
2026-05-04	25.6000	25.6500	25.6000	25.6500	+15.437%	2	140	-60.078%
2026-04-29	22.2200	22.2200	22.2200	22.2200	-1.463%	1	141	-53.915%
2026-04-28	22.9500	22.9500	22.5500	22.5500	-31.811%	3	141	-54.590%
2026-04-24	33.2200	33.2200	33.0700	33.0700	+23.858%	4	139	-69.035%
2026-04-23	29.0700	29.5700	26.5000	26.7000	+12.421%	31	137	-61.648%
2026-04-21	23.9000	23.9000	23.4500	23.7500	+2.903%	42	134	-56.884%
2026-04-20	22.4100	23.1500	22.4100	23.0800	-5.021%	11	127	-55.633%
2026-04-17	23.6000	24.3000	23.3000	24.3000	+3.846%	13	127	-57.860%
2026-04-15	22.1500	23.4000	20.1000	23.4000	-7.327%	4	131	-56.239%
2026-04-14	25.3000	25.3000	25.2000	25.2500	-8.382%	23	132	-59.446%
2026-04-10	27.6000	27.9500	27.5600	27.5600	+31.238%	43	135	-62.845%
2026-04-08	21.0000	21.0000	21.0000	21.0000	+94.444%	1	155	-51.238%
2026-03-30	11.7500	11.7500	10.7500	10.8000	-44.012%	5	155	-5.185%
2026-03-25	19.5000	19.5000	19.2900	19.2900	-8.143%	25	157	-46.916%
2026-03-24	21.0000	21.2500	21.0000	21.0000	+16.667%	29	161	-51.238%
2026-03-23	19.6700	19.6900	17.7000	18.0000	+12.500%	163	159	-43.111%
2026-03-20	16.3500	16.3500	16.0000	16.0000	+4.918%	5	83	-36.000%
2026-03-19	15.2500	15.2500	15.2500	15.2500	+2.555%	1	79	-32.852%
2026-03-16	14.8700	14.8700	14.8700	14.8700	+8.540%	1	79	-31.137%
2026-03-12	13.7000	13.7000	13.7000	13.7000	-15.951%	1	78	-25.255%
2026-03-11	16.3000	16.3000	16.3000	16.3000	+4.487%	35	78	-37.178%
2026-03-10	16.2500	16.3500	15.6000	15.6000	+14.706%	42	43	-34.359%
2026-03-06	13.6000	13.6000	13.6000	13.6000	-34.426%	1	2	-24.706%
2026-03-02	20.7400	20.7400	20.7400	20.7400	0.000%	1	1	-50.627%