Dark

AMAT20261016C540
AMAT Oct 16 2026 540.00 Call (AMAT261016C00540000)
option OPRA

EOD

Sep 10, 2026

6.62-42.435%(-4.88)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7900	10.7000	6.6200	6.6200	-42.435%	107	1,055	0.000%
2026-09-09	13.7900	13.7900	11.0000	11.5000	-17.563%	190	1,131	-42.435%
2026-09-08	12.1500	13.9500	11.1500	13.9500	+46.842%	169	1,022	-52.545%
2026-09-04	6.7200	9.8000	6.7200	9.5000	+86.275%	79	1,072	-30.316%
2026-09-03	5.0000	5.4000	4.5600	5.1000	-9.735%	53	1,072	+29.804%
2026-09-02	6.9500	6.9500	5.4500	5.6500	-18.116%	36	1,032	+17.168%
2026-09-01	8.3000	8.5800	6.2000	6.9000	-26.752%	41	1,027	-4.058%
2026-08-31	12.0000	12.0000	9.0500	9.4200	-19.830%	72	1,020	-29.724%
2026-08-28	16.0000	16.4200	11.7500	11.7500	-36.486%	247	1,009	-43.660%
2026-08-27	19.3700	20.0700	17.0000	18.5000	-4.639%	48	804	-64.216%
2026-08-26	18.9000	20.0000	18.9000	19.4000	-5.320%	63	769	-65.876%
2026-08-25	22.7300	23.1500	20.4900	20.4900	-13.581%	17	779	-67.692%
2026-08-24	22.0000	23.7100	20.8900	23.7100	-11.431%	17	776	-72.079%
2026-08-21	27.1000	27.2300	24.1700	26.7700	-1.218%	117	774	-75.271%
2026-08-20	29.4500	31.7000	27.1000	27.1000	-10.914%	54	748	-75.572%
2026-08-19	35.0000	36.0000	28.9500	30.4200	-18.336%	33	748	-78.238%
2026-08-18	35.8700	37.8500	32.7500	37.2500	-25.574%	246	741	-82.228%
2026-08-17	41.0000	51.9800	41.0000	50.0500	+45.494%	135	694	-86.773%
2026-08-14	40.5000	44.4800	34.1300	34.4000	-40.195%	431	674	-80.756%
2026-08-13	67.3000	72.4000	57.3500	57.5200	-9.984%	76	568	-88.491%
2026-08-12	69.3000	69.3000	63.9000	63.9000	+18.729%	149	541	-89.640%
2026-08-11	58.0000	60.5000	53.0000	53.8200	-3.738%	14	496	-87.700%
2026-08-10	74.0000	74.0000	55.9100	55.9100	-17.658%	66	490	-88.160%
2026-08-07	68.0000	70.4000	66.0000	67.9000	+1.343%	13	493	-90.250%
2026-08-06	70.2500	73.6900	65.0000	67.0000	-9.459%	9	487	-90.119%
2026-08-05	84.2500	84.2500	74.0000	74.0000	-13.903%	16	482	-91.054%
2026-08-04	81.1000	87.8500	79.0000	85.9500	+32.190%	16	479	-92.298%
2026-08-03	65.0200	65.0200	65.0200	65.0200	-9.694%	1	474	-89.819%
2026-07-31	79.0000	79.0000	72.0000	72.0000	+15.849%	2	473	-90.806%
2026-07-30	52.9000	62.1500	52.4300	62.1500	+68.886%	5	474	-89.348%
2026-07-29	43.1000	43.9000	36.8000	36.8000	-31.978%	6	471	-82.011%
2026-07-28	57.0000	57.0000	51.8000	54.1000	-21.855%	20	473	-87.763%
2026-07-27	87.6500	87.6500	65.0000	69.2300	-19.124%	25	473	-90.438%
2026-07-24	96.0000	98.5500	84.7300	85.6000	-23.776%	23	467	-92.266%
2026-07-23	112.3000	112.3000	112.3000	112.3000	+10.423%	1	468	-94.105%
2026-07-22	105.4500	106.4800	101.7000	101.7000	-6.953%	6	468	-93.491%
2026-07-21	108.4000	114.3000	104.2500	109.3000	+27.687%	18	469	-93.943%
2026-07-20	98.8600	103.7100	85.6000	85.6000	-5.414%	57	460	-92.266%
2026-07-17	81.8300	94.0000	81.8300	90.5000	-13.793%	161	449	-92.685%
2026-07-16	106.6500	106.8400	104.9800	104.9800	-4.590%	11	293	-93.694%
2026-07-15	111.5000	111.5000	103.2500	110.0300	-3.057%	7	296	-93.983%
2026-07-13	119.1300	119.1300	113.5000	113.5000	-23.082%	2	293	-94.167%
2026-07-09	151.2500	156.8800	147.5600	147.5600	+42.570%	13	291	-95.514%
2026-07-07	92.9000	104.3000	92.0000	103.5000	-19.985%	11	289	-93.604%
2026-07-02	122.1000	129.3500	122.1000	129.3500	-35.647%	9	287	-94.882%
2026-07-01	201.0000	201.0000	201.0000	201.0000	-17.623%	5	287	-96.706%
2026-06-30	231.0400	244.3500	231.0400	244.0000	+15.832%	7	287	-97.287%
2026-06-29	180.0000	211.7800	180.0000	210.6500	+40.799%	3	289	-96.857%
2026-06-26	149.6100	149.6100	149.6100	149.6100	+29.600%	1	291	-95.575%
2026-06-24	115.4400	115.4400	115.4400	115.4400	-3.599%	2	292	-94.265%
2026-06-23	120.4000	120.4000	114.5300	119.7500	-24.955%	8	292	-94.472%
2026-06-22	159.5700	159.5700	159.5700	159.5700	+11.673%	2	284	-95.851%
2026-06-18	155.3900	157.3400	142.8500	142.8900	+12.141%	10	283	-95.367%
2026-06-17	127.4200	127.4200	127.4200	127.4200	+14.022%	1	283	-94.805%
2026-06-16	114.1500	114.1500	111.7500	111.7500	-10.885%	5	282	-94.076%
2026-06-15	121.0000	125.4000	121.0000	125.4000	+14.720%	3	285	-94.721%
2026-06-12	101.4500	109.3100	99.0700	109.3100	+6.832%	9	288	-93.944%
2026-06-11	85.1000	103.9600	85.1000	102.3200	+44.113%	10	289	-93.530%
2026-06-10	85.1000	85.1000	71.0000	71.0000	+20.954%	7	288	-90.676%
2026-06-09	73.4000	78.7000	57.1500	58.7000	-2.895%	26	287	-88.722%
2026-06-08	49.1800	60.5000	49.1800	60.4500	+38.171%	15	282	-89.049%
2026-06-05	48.9500	48.9500	43.5000	43.7500	-28.102%	34	280	-84.869%
2026-06-04	54.3400	62.4000	54.3400	60.8500	-7.099%	6	307	-89.121%
2026-06-03	65.5000	65.5000	65.5000	65.5000	+20.960%	4	302	-89.893%
2026-06-02	52.0000	54.1500	51.8500	54.1500	+34.869%	61	306	-87.775%
2026-06-01	41.3500	41.3500	40.0000	40.1500	+9.401%	6	313	-83.512%
2026-05-29	36.4000	36.7000	35.7600	36.7000	+3.090%	27	313	-81.962%
2026-05-28	37.8500	37.8500	35.6000	35.6000	-1.029%	4	304	-81.404%
2026-05-27	40.0000	40.0000	35.0000	35.9700	-4.614%	16	302	-81.596%
2026-05-26	37.6600	37.7100	37.6600	37.7100	+20.096%	2	295	-82.445%
2026-05-22	31.3000	31.4000	31.3000	31.4000	+16.729%	3	296	-78.917%
2026-05-21	26.9000	26.9000	26.9000	26.9000	-5.282%	1	295	-75.390%
2026-05-20	28.2000	28.5000	28.2000	28.4000	+25.664%	7	295	-76.690%
2026-05-19	21.0500	22.9900	21.0500	22.6000	-12.909%	4	305	-70.708%
2026-05-18	26.0000	26.8000	25.2500	25.9500	-26.591%	40	305	-74.489%
2026-05-15	35.3500	35.3500	35.3500	35.3500	-11.625%	2	305	-81.273%
2026-05-14	39.6900	40.3000	39.6900	40.0000	+28.411%	5	304	-83.450%
2026-05-12	30.5000	31.1500	30.5000	31.1500	-20.026%	2	306	-78.748%
2026-05-11	40.0000	40.0000	38.9500	38.9500	+7.153%	15	306	-83.004%
2026-05-08	36.0000	36.3500	36.0000	36.3500	+40.891%	61	311	-81.788%
2026-05-07	26.0000	26.0000	25.8000	25.8000	-18.095%	30	347	-74.341%
2026-05-06	32.2000	32.2100	31.5000	31.5000	+56.328%	30	377	-78.984%
2026-05-01	20.2500	20.2500	20.1500	20.1500	+3.069%	8	378	-67.146%
2026-04-28	19.5000	19.5500	19.4000	19.5500	-32.118%	3	378	-66.138%
2026-04-24	28.8000	28.8000	28.8000	28.8000	+12.588%	75	376	-77.014%
2026-04-23	25.1500	25.5800	25.1500	25.5800	+10.449%	14	320	-74.120%
2026-04-22	22.4000	23.1600	22.4000	23.1600	+10.813%	102	315	-71.416%
2026-04-21	19.8500	20.9000	19.8500	20.9000	+6.633%	76	389	-68.325%
2026-04-20	19.1500	19.6000	19.1500	19.6000	-0.254%	18	389	-66.224%
2026-04-17	19.6000	19.7000	19.6000	19.6500	-1.504%	7	389	-66.310%
2026-04-16	19.8700	19.9500	19.8700	19.9500	-7.639%	2	384	-66.817%
2026-04-14	20.6500	21.6000	20.4000	21.6000	+7.196%	4	384	-69.352%
2026-04-13	20.7000	20.7000	20.1500	20.1500	-2.184%	42	385	-67.146%
2026-04-09	20.6000	20.6000	20.6000	20.6000	+14.699%	50	384	-67.864%
2026-04-08	17.9600	17.9600	17.9600	17.9600	+50.924%	2	337	-63.140%
2026-04-01	10.5500	11.9000	10.5500	11.9000	+19.358%	2	337	-44.370%
2026-03-30	10.0500	10.0500	9.9700	9.9700	-13.680%	2	337	-33.601%
2026-03-27	11.5500	11.5500	11.5500	11.5500	-12.500%	1	336	-42.684%
2026-03-26	12.8500	13.2000	12.8500	13.2000	-17.500%	2	336	-49.848%
2026-03-25	16.0100	16.0100	16.0000	16.0000	-12.568%	249	335	-58.625%
2026-03-24	18.3000	18.3000	18.3000	18.3000	+38.531%	50	105	-63.825%
2026-03-18	13.4900	13.4900	12.8500	13.2100	+32.100%	22	55	-49.886%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-57.447%	15	50	-33.800%
2026-02-25	23.5000	23.5000	23.5000	23.5000	0.000%	35	0	-71.830%