Dark

AMAT20261016C620
AMAT Oct 16 2026 620.00 Call (AMAT261016C00620000)
option OPRA

EOD

Sep 10, 2026

1.99-48.312%(-1.86)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0400	3.0400	1.9900	1.9900	-48.312%	15	271	0.000%
2026-09-09	3.5000	3.8500	3.5000	3.8500	-10.465%	13	282	-48.312%
2026-09-08	3.7700	4.3000	3.6300	4.3000	+86.147%	4	279	-53.721%
2026-09-04	2.4000	2.6400	2.3100	2.3100	+30.508%	7	282	-13.853%
2026-09-02	2.0500	2.1700	1.7700	1.7700	-15.714%	11	282	+12.429%
2026-09-01	2.6300	2.6300	2.1000	2.1000	-38.235%	2	291	-5.238%
2026-08-31	3.7500	3.7500	2.9800	3.4000	-21.478%	20	290	-41.471%
2026-08-28	5.8400	6.6600	4.3300	4.3300	-31.270%	7	290	-54.042%
2026-08-27	6.9400	6.9400	6.0000	6.3000	-13.103%	15	293	-68.413%
2026-08-26	7.2200	7.4800	7.2000	7.2500	-3.462%	14	288	-72.552%
2026-08-25	8.7500	8.8000	7.3500	7.5100	-18.811%	12	283	-73.502%
2026-08-24	8.8800	9.2500	7.3000	9.2500	-15.138%	12	283	-78.486%
2026-08-21	11.2600	11.2600	10.0500	10.9000	-6.438%	8	283	-81.743%
2026-08-20	13.5000	13.5000	11.0500	11.6500	-2.917%	29	281	-82.918%
2026-08-19	15.8900	15.8900	12.0000	12.0000	-27.928%	27	281	-83.417%
2026-08-18	17.0000	17.0000	15.0500	16.6500	-33.106%	46	281	-88.048%
2026-08-17	18.7500	25.8300	18.7500	24.8900	+62.680%	47	247	-92.005%
2026-08-14	21.1600	22.1700	15.0000	15.3000	-50.114%	157	241	-86.993%
2026-08-13	37.8800	40.9000	30.6700	30.6700	-17.995%	37	233	-93.512%
2026-08-12	37.5000	38.5500	35.8500	37.4000	+31.366%	40	238	-94.679%
2026-08-11	33.0000	33.0000	28.3500	28.4700	-16.754%	14	260	-93.010%
2026-08-10	34.2000	34.2000	34.2000	34.2000	-16.585%	25	250	-94.181%
2026-08-07	44.0600	44.0600	41.0000	41.0000	-4.762%	25	230	-95.146%
2026-08-06	45.0900	45.0900	42.7800	43.0500	-14.583%	12	220	-95.377%
2026-08-05	57.2500	57.2500	50.4000	50.4000	-11.579%	5	215	-96.052%
2026-08-04	52.0000	57.0000	50.3000	57.0000	+42.536%	21	215	-96.509%
2026-08-03	39.9900	39.9900	39.9900	39.9900	+2.538%	1	220	-95.024%
2026-07-31	41.2500	41.3000	39.0000	39.0000	+8.183%	6	220	-94.897%
2026-07-30	32.9500	37.4000	32.9500	36.0500	+54.390%	41	216	-94.480%
2026-07-29	26.2800	26.2800	23.3500	23.3500	-28.811%	21	225	-91.478%
2026-07-28	32.3500	32.8500	32.1800	32.8000	-25.217%	14	240	-93.933%
2026-07-27	40.7000	44.3500	40.7000	43.8600	-38.589%	49	234	-95.463%
2026-07-24	71.4200	71.4200	71.4200	71.4200	-1.149%	1	194	-97.214%
2026-07-23	72.2500	72.2500	72.2500	72.2500	-2.034%	3	193	-97.246%
2026-07-22	72.8500	73.7500	72.4400	73.7500	-4.888%	9	190	-97.302%
2026-07-21	77.0900	80.4500	77.0900	77.5400	+32.774%	23	188	-97.434%
2026-07-20	65.0000	65.0000	58.4000	58.4000	-2.046%	6	176	-96.592%
2026-07-17	53.7700	60.7500	53.7700	59.6200	-14.829%	6	175	-96.662%
2026-07-15	70.0000	70.0000	70.0000	70.0000	-24.844%	2	173	-97.157%
2026-07-14	93.1600	93.6700	93.1400	93.1400	+13.337%	6	171	-97.863%
2026-07-13	83.0000	83.0000	79.2500	82.1800	-15.834%	10	169	-97.578%
2026-07-10	88.0000	100.8600	85.0000	97.6400	+3.872%	21	171	-97.962%
2026-07-09	115.8500	115.8500	94.0000	94.0000	+11.971%	35	175	-97.883%
2026-07-08	79.9000	84.0500	79.0000	83.9500	-22.691%	9	149	-97.630%
2026-07-06	112.8300	112.8300	108.5900	108.5900	+19.553%	3	149	-98.167%
2026-07-02	94.0000	94.0000	90.8300	90.8300	-27.654%	2	147	-97.809%
2026-07-01	152.2500	152.5500	125.3500	125.5500	-33.865%	41	147	-98.415%
2026-06-30	189.8400	189.8400	189.8400	189.8400	+14.755%	4	145	-98.952%
2026-06-29	165.4900	165.4900	165.4300	165.4300	+39.544%	2	145	-98.797%
2026-06-26	121.0000	121.0000	118.5500	118.5500	-11.431%	5	144	-98.321%
2026-06-25	109.1300	133.8500	109.1300	133.8500	+72.598%	17	141	-98.513%
2026-06-24	87.2200	87.5600	77.5500	77.5500	-7.657%	5	139	-97.434%
2026-06-23	81.7600	87.7000	81.5000	83.9800	-21.835%	53	137	-97.630%
2026-06-22	114.6500	114.8000	106.0000	107.4400	+1.358%	91	91	-98.148%
2026-06-18	111.9600	115.8200	106.0000	106.0000	+2.913%	13	41	-98.123%
2026-06-17	103.2500	105.9900	98.8600	103.0000	+28.349%	4	41	-98.068%
2026-06-16	79.4300	83.0500	79.4300	80.2500	+0.956%	5	40	-97.520%
2026-06-12	68.2700	79.5000	68.2700	79.4900	+29.674%	19	39	-97.497%
2026-06-11	61.3000	61.3000	61.3000	61.3000	+28.377%	1	29	-96.754%
2026-06-10	48.2500	48.2500	47.5000	47.7500	+16.322%	3	28	-95.832%
2026-06-09	41.0500	41.0500	41.0500	41.0500	+7.461%	2	26	-95.152%
2026-06-08	38.2000	38.2000	38.2000	38.2000	+0.792%	1	26	-94.791%
2026-06-04	38.5500	38.5500	37.9000	37.9000	-2.821%	5	25	-94.749%
2026-06-03	39.0000	39.0000	39.0000	39.0000	+21.306%	1	30	-94.897%
2026-06-02	32.2000	32.2000	32.1500	32.1500	+35.425%	2	31	-93.810%
2026-06-01	21.7500	23.7400	21.7500	23.7400	+11.455%	11	32	-91.618%
2026-05-27	20.5000	21.3000	20.2000	21.3000	+5.446%	37	33	-90.657%
2026-05-26	20.2000	20.2000	20.2000	20.2000	+27.445%	1	37	-90.149%
2026-05-20	15.2500	16.1700	15.2000	15.8500	+27.823%	22	37	-87.445%
2026-05-19	12.4000	12.4000	12.4000	12.4000	-13.769%	1	26	-83.952%
2026-05-18	15.1000	15.2500	14.3800	14.3800	-28.635%	39	26	-86.161%
2026-05-15	18.9500	20.1500	18.8500	20.1500	-16.563%	5	26	-90.124%
2026-05-14	24.1500	24.1500	24.1500	24.1500	+2.766%	2	26	-91.760%
2026-05-11	23.8000	23.8500	23.5000	23.5000	+9.353%	29	25	-91.532%
2026-05-08	21.3500	21.4900	21.3500	21.4900	+17.432%	2	21	-90.740%
2026-05-06	18.3000	18.3000	18.3000	18.3000	+39.695%	5	20	-89.126%
2026-05-05	13.6000	13.6000	13.1000	13.1000	0.000%	30	20	-84.809%