Dark

AMAT20261016C560
AMAT Oct 16 2026 560.00 Call (AMAT261016C00560000)
option OPRA

EOD

Sep 10, 2026

5.40-32.500%(-2.60)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7500	6.7000	5.3500	5.4000	-32.500%	481	1,429	0.000%
2026-09-09	9.1500	9.1500	8.0000	8.0000	-19.192%	65	1,129	-32.500%
2026-09-08	8.6500	10.4000	8.6000	9.9000	+43.478%	39	1,097	-45.455%
2026-09-04	5.0000	6.9500	5.0000	6.9000	+86.486%	64	1,100	-21.739%
2026-09-03	4.3500	4.3500	3.3700	3.7000	-11.483%	32	1,100	+45.946%
2026-09-02	4.3700	5.0000	3.7000	4.1800	-7.111%	14	1,098	+29.187%
2026-09-01	6.2200	6.2500	4.5000	4.5000	-39.597%	36	1,096	+20.000%
2026-08-31	9.5600	9.5600	6.4500	7.4500	-16.104%	18	1,091	-27.517%
2026-08-28	14.3800	14.3800	8.8800	8.8800	-35.652%	39	1,090	-39.189%
2026-08-27	13.4600	14.1500	12.8000	13.8000	-6.631%	18	1,083	-60.870%
2026-08-26	15.4000	15.4400	14.2000	14.7800	-6.751%	31	1,077	-63.464%
2026-08-25	18.6900	19.5100	15.3000	15.8500	-15.195%	96	1,077	-65.931%
2026-08-24	17.5000	19.2900	17.1400	18.6900	-12.786%	29	1,043	-71.108%
2026-08-21	21.5000	21.7500	19.5000	21.4300	-6.009%	86	1,042	-74.802%
2026-08-20	21.9000	22.8000	21.9000	22.8000	-7.279%	5	988	-76.316%
2026-08-19	29.2000	29.2000	23.2000	24.5900	-20.958%	620	987	-78.040%
2026-08-18	31.2000	31.8000	27.0000	31.1100	-25.929%	50	546	-82.642%
2026-08-17	37.3000	44.3700	36.9000	42.0000	+46.853%	200	526	-87.143%
2026-08-14	33.6200	39.2000	27.9600	28.6000	-42.397%	123	450	-81.119%
2026-08-13	59.0000	63.5000	48.8000	49.6500	-14.764%	76	394	-89.124%
2026-08-12	57.6000	59.2500	56.1500	58.2500	+26.493%	16	382	-90.730%
2026-08-11	53.1800	53.5500	46.0500	46.0500	-11.967%	4	383	-88.274%
2026-08-10	61.2300	61.2300	52.3100	52.3100	-15.438%	21	382	-89.677%
2026-08-07	60.4400	63.4600	60.0000	61.8600	-0.435%	51	375	-91.271%
2026-08-06	65.8100	66.8700	61.8500	62.1300	-10.217%	25	338	-91.309%
2026-08-05	70.1500	72.1000	69.2000	69.2000	-11.282%	19	320	-92.197%
2026-08-04	73.6000	78.0000	73.6000	78.0000	+36.722%	6	317	-93.077%
2026-08-03	57.6000	57.8500	57.0500	57.0500	-3.338%	90	316	-90.535%
2026-07-31	69.0000	69.0000	58.4300	59.0200	+9.743%	18	349	-90.851%
2026-07-30	45.4300	58.5000	45.4300	53.7800	+39.435%	71	343	-89.959%
2026-07-29	42.1500	42.1500	35.8700	38.5700	-19.140%	43	312	-85.999%
2026-07-28	51.7200	51.7200	44.9500	47.7000	-29.249%	26	303	-88.679%
2026-07-27	59.6500	67.6300	59.6500	67.4200	-12.259%	22	291	-91.991%
2026-07-24	91.3200	91.3200	76.8400	76.8400	-19.370%	8	271	-92.972%
2026-07-23	102.0000	102.0000	95.3000	95.3000	-1.244%	6	266	-94.334%
2026-07-22	98.1000	98.1000	96.3000	96.5000	-6.447%	9	262	-94.404%
2026-07-21	97.8100	105.0000	97.8100	103.1500	+30.984%	13	256	-94.765%
2026-07-20	88.3000	92.9200	78.7500	78.7500	-1.563%	21	264	-93.143%
2026-07-17	78.7000	86.5500	74.0000	80.0000	-16.615%	70	266	-93.250%
2026-07-16	94.8500	103.0000	94.8500	95.9400	-8.975%	15	265	-94.371%
2026-07-15	114.5900	114.5900	95.9500	105.4000	-12.167%	32	268	-94.877%
2026-07-14	120.0000	120.0000	120.0000	120.0000	+13.314%	1	272	-95.500%
2026-07-13	105.0000	105.9000	105.0000	105.9000	-15.685%	6	273	-94.901%
2026-07-10	125.6000	125.6000	125.6000	125.6000	-12.413%	1	268	-95.701%
2026-07-09	137.5600	143.4000	137.5600	143.4000	+31.079%	4	269	-96.234%
2026-07-08	104.6000	109.4000	102.3300	109.4000	+19.667%	9	267	-95.064%
2026-07-07	82.2500	95.4000	82.2500	91.4200	-23.408%	33	267	-94.093%
2026-07-02	145.6800	145.6800	119.3600	119.3600	-37.179%	111	247	-95.476%
2026-07-01	190.0000	190.0000	190.0000	190.0000	-3.783%	5	247	-97.158%
2026-06-29	190.3500	197.4700	190.1700	197.4700	+30.103%	6	252	-97.265%
2026-06-26	151.7800	151.7800	151.7800	151.7800	-3.711%	1	250	-96.442%
2026-06-25	157.6300	157.6300	157.6300	157.6300	+51.772%	3	251	-96.574%
2026-06-24	104.5500	105.3500	103.8600	103.8600	-7.795%	35	251	-94.801%
2026-06-23	110.9000	112.6400	108.0000	112.6400	-17.522%	26	251	-95.206%
2026-06-22	136.7100	136.7100	136.5700	136.5700	+3.556%	2	260	-96.046%
2026-06-18	143.3000	143.6500	131.8800	131.8800	+4.253%	24	261	-95.905%
2026-06-17	133.7800	133.7800	126.5000	126.5000	+25.037%	16	261	-95.731%
2026-06-16	112.2000	112.3700	101.1700	101.1700	-9.879%	17	274	-94.662%
2026-06-15	114.8500	116.4000	110.0200	112.2600	+10.710%	32	278	-95.190%
2026-06-12	91.4500	102.1200	91.4500	101.4000	+7.075%	11	258	-94.675%
2026-06-11	81.3000	94.7000	81.2500	94.7000	+42.728%	14	257	-94.298%
2026-06-10	76.8500	77.1700	63.3500	66.3500	+21.855%	33	255	-91.861%
2026-06-09	69.6300	69.6300	51.3000	54.4500	+1.776%	12	243	-90.083%
2026-06-08	53.5000	53.5000	53.5000	53.5000	+12.159%	1	243	-89.907%
2026-06-05	47.7000	47.7000	47.7000	47.7000	-17.730%	5	242	-88.679%
2026-06-04	58.5700	58.5700	57.9800	57.9800	+2.257%	3	242	-90.686%
2026-06-03	56.7200	56.7200	56.7000	56.7000	+12.724%	6	242	-90.476%
2026-06-02	40.8800	50.3000	40.8800	50.3000	+33.955%	85	243	-89.264%
2026-06-01	35.0000	37.5500	34.5500	37.5500	+18.268%	10	247	-85.619%
2026-05-29	31.5000	31.8000	31.5000	31.7500	-1.090%	12	243	-82.992%
2026-05-28	34.7000	34.7000	32.0700	32.1000	+4.052%	11	248	-83.178%
2026-05-27	31.0000	31.5000	30.5000	30.8500	-6.628%	35	248	-82.496%
2026-05-26	30.1600	33.0400	30.1000	33.0400	+26.011%	5	260	-83.656%
2026-05-22	26.9000	27.3000	26.2200	26.2200	+6.412%	12	259	-79.405%
2026-05-21	23.2000	24.6400	23.2000	24.6400	+0.163%	6	254	-78.084%
2026-05-20	22.0000	24.7000	22.0000	24.6000	+24.873%	53	254	-78.049%
2026-05-19	18.3500	19.8000	18.3500	19.7000	-8.372%	29	169	-72.589%
2026-05-18	27.4500	27.4500	20.7100	21.5000	-28.808%	108	169	-74.884%
2026-05-15	28.7500	30.2000	28.7500	30.2000	+2.896%	3	169	-82.119%
2026-05-13	29.3500	29.3500	29.3500	29.3500	+4.078%	8	171	-81.601%
2026-05-12	28.2000	28.2000	28.2000	28.2000	-20.068%	7	170	-80.851%
2026-05-11	34.7000	35.5000	34.2200	35.2800	+11.716%	5	170	-84.694%
2026-05-08	31.5800	31.5800	31.5800	31.5800	+23.601%	10	168	-82.901%
2026-05-06	27.8000	27.9100	25.5500	25.5500	+22.249%	12	178	-78.865%
2026-05-05	21.0000	21.0000	20.9000	20.9000	+20.809%	3	169	-74.163%
2026-05-04	17.8700	19.1000	17.3000	17.3000	+1.170%	128	169	-68.786%
2026-05-01	17.1500	17.5000	17.1000	17.1000	-29.774%	40	131	-68.421%
2026-04-24	24.3500	24.3500	24.3500	24.3500	+23.919%	1	131	-77.823%
2026-04-23	21.6500	21.9700	19.6500	19.6500	+12.158%	24	130	-72.519%
2026-04-21	16.8200	17.5500	16.8200	17.5200	+3.669%	49	135	-69.178%
2026-04-17	16.9000	16.9000	16.9000	16.9000	-0.295%	1	117	-68.047%
2026-04-16	16.8500	16.9500	16.8500	16.9500	+11.734%	3	116	-68.142%
2026-04-15	15.2500	15.2500	15.0500	15.1700	-17.599%	44	115	-64.403%
2026-04-14	18.3500	18.4100	18.3500	18.4100	+3.022%	2	124	-70.668%
2026-04-09	17.4500	18.5000	17.4500	17.8700	+18.266%	114	124	-69.782%
2026-04-08	15.1100	15.1100	15.1100	15.1100	+42.547%	10	72	-64.262%
2026-04-01	8.7500	10.6000	8.7500	10.6000	+46.207%	6	62	-49.057%
2026-03-30	7.2500	7.2500	7.2500	7.2500	-46.336%	11	56	-25.517%
2026-03-25	14.0000	15.1200	13.5100	13.5100	+17.478%	37	55	-60.030%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+11.219%	1	22	-53.043%
2026-03-17	10.3400	10.3400	10.3400	10.3400	+7.373%	1	21	-47.776%
2026-03-12	9.6300	9.6300	9.6300	9.6300	-21.707%	1	21	-43.925%
2026-03-10	11.1000	12.3000	11.1000	12.3000	+53.367%	18	20	-56.098%
2026-03-09	7.9500	8.0200	7.9500	8.0200	-14.772%	3	12	-32.668%
2026-03-06	9.4100	9.4100	9.4100	9.4100	-54.541%	1	11	-42.614%
2026-02-25	20.7000	20.7000	20.7000	20.7000	0.000%	10	10	-73.913%