Dark

AMAT20261016C580
AMAT Oct 16 2026 580.00 Call (AMAT261016C00580000)
option OPRA

EOD

Sep 10, 2026

3.90-40.458%(-2.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6500	4.6500	3.8500	3.9000	-40.458%	16	759	0.000%
2026-09-09	6.8000	6.8000	6.5500	6.5500	-12.198%	5	755	-40.458%
2026-09-08	6.2000	7.8500	6.0000	7.4600	+47.723%	43	754	-47.721%
2026-09-04	4.9500	5.0500	4.5500	5.0500	+91.288%	47	703	-22.772%
2026-09-03	1.6000	2.6600	1.6000	2.6400	-13.443%	7	703	+47.727%
2026-09-02	3.2200	3.2500	3.0500	3.0500	-15.278%	3	704	+27.869%
2026-09-01	4.7400	4.7400	3.4000	3.6000	-32.710%	43	705	+8.333%
2026-08-31	7.3300	7.3300	5.0400	5.3500	-21.898%	58	711	-27.103%
2026-08-28	9.3000	9.8000	6.5600	6.8500	-37.727%	178	711	-43.066%
2026-08-27	12.3300	12.5500	10.1000	11.0000	-5.983%	14	555	-64.545%
2026-08-26	11.8000	12.1500	11.6000	11.7000	-7.874%	52	555	-66.667%
2026-08-25	15.8500	15.8500	12.0000	12.7000	-10.877%	25	565	-69.291%
2026-08-24	14.1500	15.0000	13.1800	14.2500	-17.678%	16	560	-72.632%
2026-08-21	16.5000	17.3100	15.4500	17.3100	-8.654%	33	557	-77.470%
2026-08-20	21.0000	21.0000	16.8500	18.9500	-4.051%	90	556	-79.420%
2026-08-19	21.4000	21.4000	18.4500	19.7500	-20.523%	14	527	-80.253%
2026-08-18	23.8300	25.4000	22.6000	24.8500	-27.551%	22	526	-84.306%
2026-08-17	30.8000	37.5500	30.8000	34.3000	+45.648%	145	513	-88.630%
2026-08-14	33.4200	33.4200	22.8600	23.5500	-44.912%	33	563	-83.439%
2026-08-13	50.1000	55.1000	42.7500	42.7500	-15.263%	60	558	-90.877%
2026-08-12	49.7000	52.0000	49.6500	50.4500	+27.078%	7	555	-92.270%
2026-08-11	45.5100	45.5100	39.7000	39.7000	-7.931%	13	555	-90.176%
2026-08-10	53.8500	53.8500	43.1200	43.1200	-20.735%	15	547	-90.955%
2026-08-07	54.7500	54.7500	54.4000	54.4000	-1.894%	4	551	-92.831%
2026-08-06	58.8000	58.8000	55.4500	55.4500	-9.837%	6	550	-92.967%
2026-08-05	61.5000	61.5000	61.5000	61.5000	-10.740%	1	551	-93.659%
2026-08-04	63.8000	68.9000	63.8000	68.9000	+32.909%	7	550	-94.340%
2026-08-03	43.2100	51.8400	43.2100	51.8400	+2.959%	3	548	-92.477%
2026-07-31	60.6500	60.6500	50.3500	50.3500	+5.777%	14	546	-92.254%
2026-07-30	41.6400	48.0000	41.6400	47.6000	+64.421%	17	544	-91.807%
2026-07-29	32.6700	33.0000	28.9500	28.9500	-31.479%	82	542	-86.528%
2026-07-28	45.4000	45.4500	41.5600	42.2500	-30.476%	181	462	-90.769%
2026-07-27	63.1500	63.1500	55.3500	60.7700	-14.167%	23	316	-93.582%
2026-07-24	79.7000	79.7000	70.8000	70.8000	-18.621%	9	308	-94.492%
2026-07-23	95.3000	95.5000	87.0000	87.0000	-1.361%	14	307	-95.517%
2026-07-22	88.0000	88.5000	87.1000	88.2000	-6.170%	16	306	-95.578%
2026-07-21	91.0000	94.0000	91.0000	94.0000	+31.469%	7	298	-95.851%
2026-07-20	78.4000	78.4000	70.4500	71.5000	-3.574%	44	298	-94.545%
2026-07-17	65.0000	74.9500	65.0000	74.1500	-15.633%	5	291	-94.740%
2026-07-16	101.9100	101.9100	87.8900	87.8900	-10.252%	8	290	-95.563%
2026-07-15	92.5000	97.9300	86.8500	97.9300	-10.924%	23	285	-96.018%
2026-07-14	108.1000	110.3100	108.1000	109.9400	+9.940%	16	284	-96.453%
2026-07-13	106.0000	106.0000	94.8000	100.0000	-13.217%	5	284	-96.100%
2026-07-10	102.5400	116.3400	102.5400	115.2300	+7.692%	4	283	-96.615%
2026-07-09	130.2500	134.1000	107.0000	107.0000	+7.430%	8	281	-96.355%
2026-07-08	102.1500	102.1500	94.8500	99.6000	+14.273%	66	277	-96.084%
2026-07-07	83.0500	87.1600	77.9000	87.1600	-24.713%	15	277	-95.525%
2026-07-06	129.2100	129.2100	115.7700	115.7700	-1.051%	11	287	-96.631%
2026-07-02	127.5200	127.5200	106.9400	117.0000	-18.438%	12	281	-96.667%
2026-07-01	153.9600	153.9600	143.4500	143.4500	-32.653%	12	281	-97.281%
2026-06-30	207.7500	214.3800	207.7500	213.0000	+13.812%	5	271	-98.169%
2026-06-29	146.8400	193.1400	146.8400	187.1500	+34.514%	13	272	-97.916%
2026-06-26	136.3000	152.8800	136.3000	139.1300	-13.369%	68	274	-97.197%
2026-06-25	133.0000	160.6000	133.0000	160.6000	+67.031%	6	251	-97.572%
2026-06-24	93.4000	96.1500	93.4000	96.1500	-5.735%	4	250	-95.944%
2026-06-23	103.0000	103.0000	102.0000	102.0000	-18.906%	4	248	-96.176%
2026-06-22	125.5900	125.7800	125.5900	125.7800	-2.504%	10	247	-96.899%
2026-06-18	131.1500	135.0300	123.3200	129.0100	+12.476%	43	280	-96.977%
2026-06-17	122.6900	122.6900	114.7000	114.7000	+19.467%	4	280	-96.600%
2026-06-16	108.0000	108.0000	94.5000	96.0100	-5.623%	26	276	-95.938%
2026-06-15	106.2000	108.9700	100.8000	101.7300	+7.765%	11	268	-96.166%
2026-06-12	82.3700	95.2500	82.3700	94.4000	+8.931%	22	269	-95.869%
2026-06-11	76.7900	86.6600	72.3900	86.6600	+55.027%	16	256	-95.500%
2026-06-10	55.8500	65.3300	55.8500	55.9000	+19.829%	50	253	-93.023%
2026-06-09	58.0500	58.0500	46.5500	46.6500	-2.610%	15	226	-91.640%
2026-06-08	42.3500	47.9200	42.3500	47.9000	+35.502%	4	227	-91.858%
2026-06-05	40.0000	40.0000	35.3000	35.3500	-28.586%	3	226	-88.967%
2026-06-04	49.7500	49.7500	49.5000	49.5000	+15.519%	2	225	-92.121%
2026-06-02	36.9800	42.8500	36.9800	42.8500	+33.075%	4	224	-90.898%
2026-06-01	32.2000	32.2000	32.2000	32.2000	+18.165%	2	221	-87.888%
2026-05-29	27.2500	27.2500	27.2500	27.2500	-3.710%	1	220	-85.688%
2026-05-28	30.2000	30.2000	28.3000	28.3000	+3.097%	29	219	-86.219%
2026-05-27	27.0500	27.4500	26.1000	27.4500	-4.188%	33	226	-85.792%
2026-05-26	29.4000	29.4000	28.6500	28.6500	+20.886%	6	245	-86.387%
2026-05-22	23.2500	24.0000	23.2500	23.7000	+10.387%	14	248	-83.544%
2026-05-21	21.4700	21.4700	21.4700	21.4700	+0.093%	1	247	-81.835%
2026-05-20	19.3000	21.4500	19.3000	21.4500	+27.300%	8	247	-81.818%
2026-05-19	15.5500	16.8500	15.5500	16.8500	-6.648%	2	230	-76.855%
2026-05-18	19.8500	19.8500	18.0500	18.0500	-27.858%	9	230	-78.393%
2026-05-15	24.8500	25.0200	24.7500	25.0200	-18.369%	6	230	-84.412%
2026-05-14	30.6500	30.6500	30.6500	30.6500	+6.055%	1	227	-87.276%
2026-05-13	25.2500	28.9000	25.2500	28.9000	+8.647%	2	224	-86.505%
2026-05-12	25.0000	26.6000	24.0300	26.6000	-2.206%	3	224	-85.338%
2026-05-08	26.6700	27.3000	26.6700	27.2000	+36.000%	3	224	-85.662%
2026-05-07	22.5100	22.5100	20.0000	20.0000	-17.560%	31	225	-80.500%
2026-05-06	22.2000	24.4500	22.1800	24.2600	+27.684%	228	212	-83.924%
2026-05-05	19.0000	19.0000	19.0000	19.0000	+32.867%	5	23	-79.474%
2026-05-04	14.3000	14.3000	14.3000	14.3000	-2.721%	1	23	-72.727%
2026-05-01	14.8000	14.8000	14.7000	14.7000	-29.496%	3	22	-73.469%
2026-04-24	20.9200	21.0600	20.8500	20.8500	+20.520%	4	22	-81.295%
2026-04-23	18.6500	18.8000	17.3000	17.3000	+19.972%	23	21	-77.457%
2026-04-20	14.6000	14.7000	14.2600	14.4200	+1.549%	8	21	-72.954%
2026-04-17	14.4000	14.4500	14.2000	14.2000	-1.457%	12	20	-72.535%
2026-04-16	14.3200	14.5000	14.3000	14.4100	+12.140%	7	11	-72.935%
2026-04-15	13.0500	13.0500	12.8500	12.8500	0.000%	20	10	-69.650%