Dark

AMAT20261016C610
AMAT Oct 16 2026 610.00 Call (AMAT261016C00610000)
option OPRA

EOD

Sep 10, 2026

2.31-45.647%(-1.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	2.6400	2.3100	2.3100	-45.647%	5	422	0.000%
2026-09-09	4.2500	4.2500	4.2500	4.2500	-17.476%	2	426	-45.647%
2026-09-08	3.9500	5.1500	3.9500	5.1500	+64.013%	18	426	-55.146%
2026-09-04	2.3000	3.3500	2.3000	3.1400	+79.429%	50	412	-26.433%
2026-09-03	1.7600	2.4100	1.5700	1.7500	-27.083%	5	412	+32.000%
2026-09-02	2.4600	2.7500	2.4000	2.4000	-11.439%	3	415	-3.750%
2026-09-01	3.2700	3.2700	2.6700	2.7100	-29.610%	4	416	-14.760%
2026-08-31	4.4500	4.4600	3.4500	3.8500	-22.222%	23	420	-40.000%
2026-08-28	6.4000	6.4000	4.9500	4.9500	-31.250%	7	422	-53.333%
2026-08-27	7.2500	7.4000	6.9000	7.2000	-7.097%	47	421	-67.917%
2026-08-26	8.5700	8.5700	7.7500	7.7500	-7.738%	5	424	-70.194%
2026-08-25	10.8000	10.8000	8.4000	8.4000	-14.980%	32	424	-72.500%
2026-08-24	9.9300	10.0000	9.2800	9.8800	-17.045%	11	414	-76.619%
2026-08-21	12.2000	12.2000	11.2000	11.9100	-4.872%	91	414	-80.605%
2026-08-20	13.5000	14.0500	12.0500	12.5200	-12.448%	18	407	-81.550%
2026-08-19	15.1700	15.1700	13.7900	14.3000	-22.493%	51	408	-83.846%
2026-08-18	19.2200	19.2200	16.6800	18.4500	-31.489%	28	404	-87.480%
2026-08-17	21.2500	28.6900	21.2500	26.9300	+50.363%	158	394	-91.422%
2026-08-14	22.9000	25.0000	16.2500	17.9100	-46.839%	237	362	-87.102%
2026-08-13	41.7000	43.1500	33.6900	33.6900	-15.943%	6	214	-93.143%
2026-08-12	39.9500	40.2900	39.9500	40.0800	+30.469%	11	212	-94.237%
2026-08-11	36.4000	36.4000	30.7000	30.7200	-18.601%	13	212	-92.480%
2026-08-10	45.5000	45.5000	37.4500	37.7400	-13.500%	96	215	-93.879%
2026-08-07	43.9500	44.9000	43.4400	43.6300	-7.759%	19	215	-94.705%
2026-08-06	47.6500	47.6500	47.3000	47.3000	-18.307%	3	204	-95.116%
2026-08-04	57.9000	57.9000	57.9000	57.9000	+34.808%	1	203	-96.010%
2026-08-03	41.5900	42.9500	41.5900	42.9500	-5.083%	2	203	-94.622%
2026-07-31	45.2500	45.2500	45.2500	45.2500	+9.432%	1	202	-94.895%
2026-07-30	41.3000	41.3500	41.3000	41.3500	+48.208%	6	202	-94.414%
2026-07-29	29.2900	29.2900	24.7500	27.9000	-17.941%	32	198	-91.720%
2026-07-28	34.1500	35.4500	33.9500	34.0000	-49.254%	15	192	-93.206%
2026-07-24	67.0000	67.0000	67.0000	67.0000	-10.963%	1	198	-96.552%
2026-07-23	76.0500	76.0500	75.2500	75.2500	-2.652%	87	197	-96.930%
2026-07-22	77.1000	77.3000	76.4700	77.3000	-4.568%	5	110	-97.012%
2026-07-21	82.7500	82.7500	81.0000	81.0000	+26.959%	3	107	-97.148%
2026-07-20	63.4000	63.8000	63.4000	63.8000	-4.648%	2	105	-96.379%
2026-07-17	66.9100	66.9100	66.9100	66.9100	-32.305%	1	105	-96.548%
2026-07-14	98.8400	98.8400	98.8400	98.8400	+15.521%	1	105	-97.663%
2026-07-13	89.9000	89.9000	83.9200	85.5600	-18.351%	5	106	-97.300%
2026-07-10	102.4500	104.7900	102.2600	104.7900	-3.402%	5	104	-97.796%
2026-07-09	108.0000	108.4800	108.0000	108.4800	+22.590%	2	104	-97.871%
2026-07-08	88.2000	88.4900	87.9600	88.4900	+21.385%	3	103	-97.390%
2026-07-07	68.7800	76.2500	68.7800	72.9000	-28.529%	5	104	-96.831%
2026-07-06	102.4000	102.4000	102.0000	102.0000	-22.786%	2	104	-97.735%
2026-07-01	130.4300	132.6500	130.3000	132.1000	-33.841%	26	105	-98.251%
2026-06-30	176.9100	199.6700	176.9100	199.6700	+18.190%	6	103	-98.843%
2026-06-29	130.0000	173.1200	130.0000	168.9400	+24.266%	13	105	-98.633%
2026-06-25	134.8500	135.9500	132.8000	135.9500	+48.709%	86	104	-98.301%
2026-06-24	89.0000	91.9700	89.0000	91.4200	+6.936%	13	154	-97.473%
2026-06-23	85.4900	85.4900	85.4900	85.4900	-23.141%	39	144	-97.298%
2026-06-22	117.6400	117.6400	111.2300	111.2300	+2.177%	26	105	-97.923%
2026-06-18	110.2600	110.6400	108.8600	108.8600	+6.621%	9	111	-97.878%
2026-06-17	110.3200	110.3200	102.1000	102.1000	+21.403%	3	111	-97.738%
2026-06-16	84.0000	86.3300	83.1500	84.1000	-9.861%	13	109	-97.253%
2026-06-15	93.0000	95.8300	91.0000	93.3000	+12.410%	12	102	-97.524%
2026-06-12	73.3200	83.0000	72.3500	83.0000	+18.571%	90	104	-97.217%
2026-06-11	69.6600	70.0400	69.6600	70.0000	+41.700%	9	34	-96.700%
2026-06-10	54.2300	54.4700	49.4000	49.4000	+14.484%	4	27	-95.324%
2026-06-09	43.2000	43.2000	43.1500	43.1500	+6.807%	2	26	-94.647%
2026-06-08	40.4000	40.4000	40.4000	40.4000	-3.465%	1	26	-94.282%
2026-06-04	37.6000	41.8500	37.6000	41.8500	+20.362%	22	26	-94.480%
2026-06-02	28.9000	34.7700	28.9000	34.7700	+36.675%	22	28	-93.356%
2026-06-01	25.3500	25.4400	25.3500	25.4400	+14.853%	2	25	-90.920%
2026-05-29	22.3500	22.3500	22.1500	22.1500	-3.486%	3	25	-89.571%
2026-05-28	22.9500	22.9500	22.9500	22.9500	+4.556%	1	27	-89.935%
2026-05-27	22.0000	22.3000	21.8500	21.9500	+16.446%	28	26	-89.476%
2026-05-22	18.8500	18.8500	18.8500	18.8500	+16.718%	1	25	-87.745%
2026-05-21	16.1000	16.1800	16.1000	16.1500	-3.003%	22	30	-85.697%
2026-05-20	15.9000	17.1000	15.9000	16.6500	-20.903%	8	30	-86.126%
2026-05-15	19.8500	21.0500	19.8500	21.0500	-18.506%	3	27	-89.026%
2026-05-14	25.8700	25.8700	25.8300	25.8300	+12.061%	2	24	-91.057%
2026-05-13	23.0500	23.0500	23.0500	23.0500	+19.121%	7	9	-89.978%
2026-05-12	21.2000	21.2000	18.9000	19.3500	+6.612%	17	9	-88.062%
2026-05-07	18.1500	18.1500	18.1500	18.1500	-8.794%	1	9	-87.273%
2026-05-06	19.9000	19.9000	19.9000	19.9000	+75.330%	1	8	-88.392%
2026-05-01	11.8000	11.8000	11.3500	11.3500	0.000%	13	0	-79.648%