Dark

AMAT20261016C600
AMAT Oct 16 2026 600.00 Call (AMAT261016C00600000)
option OPRA

EOD

Sep 10, 2026

2.76-42.500%(-2.04)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	3.6300	2.6900	2.7600	-42.500%	54	1,347	0.000%
2026-09-09	5.6000	5.6100	4.6000	4.8000	-19.328%	175	1,349	-42.500%
2026-09-08	4.7900	5.9500	4.3900	5.9500	+66.667%	266	1,358	-53.613%
2026-09-04	3.1000	4.1000	3.0000	3.5700	+74.146%	116	1,484	-22.689%
2026-09-03	2.0300	2.1800	1.7500	2.0500	-24.354%	55	1,484	+34.634%
2026-09-02	2.5400	2.8100	2.1500	2.7100	-1.455%	31	1,497	+1.845%
2026-09-01	2.5500	3.6100	2.5500	2.7500	-38.889%	141	1,500	+0.364%
2026-08-31	5.3500	5.3500	3.8800	4.5000	-15.094%	191	1,525	-38.667%
2026-08-28	7.8400	7.8400	5.3000	5.3000	-41.111%	80	1,519	-47.925%
2026-08-27	9.5000	10.0000	7.8000	9.0000	-5.263%	64	1,510	-69.333%
2026-08-26	10.7000	10.7000	8.9000	9.5000	0.000%	14	1,521	-70.947%
2026-08-25	10.9000	12.1000	9.3300	9.5000	-13.793%	64	1,520	-70.947%
2026-08-24	11.3000	11.9900	9.6800	11.0200	-15.878%	71	1,504	-74.955%
2026-08-21	14.8400	14.8500	12.2000	13.1000	-15.375%	115	1,488	-78.931%
2026-08-20	15.2300	15.9000	13.4500	15.4800	-2.642%	71	1,483	-82.171%
2026-08-19	18.2800	18.2800	14.8000	15.9000	-23.778%	102	1,476	-82.642%
2026-08-18	20.9900	21.3000	18.2500	20.8600	-28.830%	314	1,498	-86.769%
2026-08-17	21.2700	31.1900	21.2700	29.3100	+50.927%	497	1,239	-90.583%
2026-08-14	25.3200	27.3000	18.2500	19.4200	-44.514%	1,382	1,153	-85.788%
2026-08-13	44.1200	47.5000	35.0000	35.0000	-18.605%	431	826	-92.114%
2026-08-12	42.3200	44.6000	42.3000	43.0000	+26.322%	290	583	-93.581%
2026-08-11	39.9200	40.1000	34.0400	34.0400	-13.052%	11	508	-91.892%
2026-08-10	47.1800	47.1800	39.0200	39.1500	-16.791%	32	504	-92.950%
2026-08-07	52.5500	52.5500	45.7500	47.0500	+0.577%	87	503	-94.134%
2026-08-06	46.1500	52.8200	44.2000	46.7800	-11.368%	42	449	-94.100%
2026-08-05	57.6000	57.6000	52.7800	52.7800	-16.882%	151	431	-94.771%
2026-08-04	57.0000	63.5000	55.8000	63.5000	+36.383%	151	519	-95.654%
2026-08-03	37.8300	46.5600	36.5500	46.5600	-1.356%	27	411	-94.072%
2026-07-31	48.6600	48.6600	46.4300	47.2000	+8.881%	14	432	-94.153%
2026-07-30	46.2600	46.2600	41.6000	43.3500	+52.641%	25	427	-93.633%
2026-07-29	29.5500	29.5500	25.5000	28.4000	-22.404%	8	412	-90.282%
2026-07-28	41.5100	41.5100	35.6900	36.6000	-29.001%	107	413	-92.459%
2026-07-27	48.2000	51.5500	48.2000	51.5500	-20.349%	8	427	-94.646%
2026-07-24	71.5500	71.5500	64.7200	64.7200	-24.744%	9	428	-95.735%
2026-07-23	82.6300	86.0000	79.5500	86.0000	+6.766%	4	430	-96.791%
2026-07-22	80.5500	80.5500	80.5500	80.5500	-5.235%	2	429	-96.574%
2026-07-21	80.2000	88.1500	78.8000	85.0000	+30.729%	10	427	-96.753%
2026-07-20	74.3700	74.3700	65.0200	65.0200	-5.494%	16	423	-95.755%
2026-07-17	60.0000	68.8000	58.1000	68.8000	-17.108%	25	423	-95.988%
2026-07-16	93.1700	93.1700	82.7100	83.0000	-7.418%	15	427	-96.675%
2026-07-15	90.9200	90.9200	81.2100	89.6500	-11.308%	57	418	-96.921%
2026-07-14	102.3600	102.3600	101.0800	101.0800	+15.230%	6	378	-97.269%
2026-07-13	91.5000	96.7000	85.8500	87.7200	-17.980%	77	373	-96.854%
2026-07-10	102.1500	106.9500	102.0000	106.9500	+4.935%	12	326	-97.419%
2026-07-09	118.0000	124.7900	101.9200	101.9200	+10.964%	22	319	-97.292%
2026-07-08	88.7500	91.9000	88.0000	91.8500	+20.081%	24	310	-96.995%
2026-07-07	78.0500	81.1500	75.7000	76.4900	-29.502%	91	299	-96.392%
2026-07-06	120.5500	120.5500	105.0000	108.5000	+0.724%	26	254	-97.456%
2026-07-02	120.2500	120.2500	99.0000	107.7200	-20.788%	168	266	-97.438%
2026-07-01	152.3800	152.3800	135.9900	135.9900	-29.411%	9	266	-97.970%
2026-06-30	189.0000	200.3800	189.0000	192.6500	+9.866%	27	265	-98.567%
2026-06-29	123.4500	178.6000	123.4500	175.3500	+29.879%	107	281	-98.426%
2026-06-26	120.0000	135.0100	120.0000	135.0100	-3.564%	19	288	-97.956%
2026-06-25	117.9200	143.3700	110.9000	140.0000	+55.556%	49	289	-98.029%
2026-06-24	93.7800	93.7800	90.0000	90.0000	-6.054%	2	303	-96.933%
2026-06-23	92.1500	95.8000	90.0000	95.8000	-17.563%	25	303	-97.119%
2026-06-22	118.7500	119.4800	115.8900	116.2100	+3.261%	32	301	-97.625%
2026-06-18	124.3300	125.4400	112.5400	112.5400	+12.136%	13	295	-97.548%
2026-06-17	115.6700	115.6700	100.3600	100.3600	+16.131%	110	295	-97.250%
2026-06-16	95.3000	98.8800	86.4200	86.4200	-9.998%	153	254	-96.806%
2026-06-15	95.4900	99.9500	94.2500	96.0200	+12.160%	27	160	-97.126%
2026-06-12	77.4700	86.6500	77.4700	85.6100	+10.593%	11	157	-96.776%
2026-06-11	67.6500	77.4100	64.6500	77.4100	+49.095%	20	154	-96.435%
2026-06-10	56.8900	56.8900	51.9000	51.9200	+13.288%	41	140	-94.684%
2026-06-09	58.3700	58.3700	42.6600	45.8300	+6.211%	10	123	-93.978%
2026-06-08	42.8000	43.1500	42.8000	43.1500	+34.844%	2	117	-93.604%
2026-06-05	35.0000	35.0000	32.0000	32.0000	-31.580%	5	116	-91.375%
2026-06-04	44.3000	46.7700	44.3000	46.7700	+2.319%	28	111	-94.099%
2026-06-03	45.7100	45.7100	44.5500	45.7100	+21.893%	5	100	-93.962%
2026-06-02	32.5000	38.2000	32.5000	37.5000	+34.216%	3	97	-92.640%
2026-06-01	27.4000	27.9400	27.4000	27.9400	+17.149%	7	98	-90.122%
2026-05-29	23.8500	23.8500	23.8500	23.8500	+1.489%	1	94	-88.428%
2026-05-28	24.3000	24.3000	23.5000	23.5000	-3.885%	3	94	-88.255%
2026-05-27	23.3500	24.4500	23.2500	24.4500	-2.122%	42	94	-88.712%
2026-05-26	25.3000	25.3000	23.5000	24.9800	+23.176%	3	97	-88.951%
2026-05-22	20.2000	20.7500	20.1500	20.2800	+16.820%	10	93	-86.391%
2026-05-21	17.3500	17.3600	17.3500	17.3600	-6.162%	2	93	-84.101%
2026-05-20	16.2400	18.5500	16.1500	18.5000	+29.371%	15	93	-85.081%
2026-05-19	14.3000	14.3000	14.3000	14.3000	-10.063%	1	82	-80.699%
2026-05-18	16.4000	16.4000	15.9000	15.9000	-33.193%	2	82	-82.642%
2026-05-15	24.1500	24.3000	20.8000	23.8000	-14.079%	25	82	-88.403%
2026-05-14	26.7200	27.7000	26.7200	27.7000	+10.800%	6	67	-90.036%
2026-05-13	25.4000	25.4000	25.0000	25.0000	+14.155%	2	50	-88.960%
2026-05-12	20.6500	21.9000	20.6500	21.9000	-21.336%	20	50	-87.397%
2026-05-11	27.8400	27.8400	27.8400	27.8400	+17.221%	1	50	-90.086%
2026-05-08	23.9000	23.9000	23.7500	23.7500	+42.643%	2	49	-88.379%
2026-05-07	19.8500	19.9000	16.6500	16.6500	+33.200%	28	48	-83.423%
2026-05-04	13.2500	13.3000	12.5000	12.5000	0.000%	11	57	-77.920%
2026-05-01	12.8000	12.8000	12.5000	12.5000	-24.242%	8	46	-77.920%
2026-04-27	16.7500	16.7500	16.5000	16.5000	-11.147%	6	46	-83.273%
2026-04-24	18.5400	18.5700	18.5400	18.5700	+32.643%	21	51	-85.137%
2026-04-23	14.1800	16.1400	14.0000	14.0000	-1.616%	20	34	-80.286%
2026-04-22	11.6500	14.2300	11.6500	14.2300	+16.639%	9	16	-80.604%
2026-04-17	12.1000	12.2000	11.9500	12.2000	+5.082%	11	11	-77.377%
2026-04-15	11.6100	11.6100	11.6100	11.6100	-10.347%	1	4	-76.227%
2026-04-14	13.0400	13.0400	12.6200	12.9500	0.000%	6	0	-78.687%