Dark

AMAT20261120C400
AMAT Nov 20 2026 400.00 Call (AMAT261120C00400000)
option OPRA

EOD

Sep 10, 2026

79.34-11.678%(-10.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.3000	80.3500	79.3400	79.3400	-11.678%	6	201	0.000%
2026-09-09	89.8300	89.8300	89.8300	89.8300	-1.340%	1	200	-11.678%
2026-09-08	88.7500	91.0500	88.7500	91.0500	+19.222%	3	200	-12.861%
2026-09-04	82.2500	82.2500	76.3700	76.3700	+21.550%	7	198	+3.889%
2026-09-03	61.9000	62.8300	61.9000	62.8300	-32.134%	2	198	+26.277%
2026-08-28	92.5700	92.5800	92.5700	92.5800	-5.713%	4	197	-14.301%
2026-08-27	98.1900	98.1900	98.1900	98.1900	-4.064%	1	193	-19.197%
2026-08-25	105.0300	105.0400	102.3500	102.3500	-1.587%	102	192	-22.482%
2026-08-24	102.9300	104.0000	102.9300	104.0000	-7.449%	4	98	-23.712%
2026-08-21	112.3700	112.3700	112.3700	112.3700	-27.174%	2	96	-29.394%
2026-08-17	154.3000	154.3000	154.3000	154.3000	+7.153%	2	95	-48.581%
2026-08-14	141.0000	144.0000	140.0000	144.0000	-14.793%	3	93	-44.903%
2026-08-12	169.0000	169.0000	169.0000	169.0000	-2.537%	1	91	-53.053%
2026-08-10	173.4200	173.4200	173.4000	173.4000	+4.050%	2	90	-54.245%
2026-08-07	166.9500	166.9500	166.6500	166.6500	+3.509%	2	92	-52.391%
2026-08-06	161.0000	161.0000	161.0000	161.0000	-12.238%	1	93	-50.720%
2026-08-05	183.1500	183.4500	183.1500	183.4500	+1.376%	2	94	-56.751%
2026-08-04	182.1700	182.1700	180.9600	180.9600	+39.845%	3	95	-56.156%
2026-07-28	129.4000	129.4000	129.4000	129.4000	-21.907%	5	95	-38.686%
2026-07-27	165.7000	165.7000	165.7000	165.7000	-5.320%	1	95	-52.118%
2026-07-17	161.8500	175.0100	161.8500	175.0100	-18.505%	6	94	-54.665%
2026-07-16	206.4200	214.7500	206.4200	214.7500	-4.687%	2	89	-63.055%
2026-07-10	225.3100	225.3100	225.3100	225.3100	-27.919%	2	90	-64.786%
2026-07-01	312.5800	312.5800	312.5800	312.5800	+17.194%	1	92	-74.618%
2026-06-26	266.7200	266.7200	266.7200	266.7200	-3.878%	1	93	-70.253%
2026-06-25	257.9600	277.4800	257.9600	277.4800	+8.888%	2	94	-71.407%
2026-06-22	254.8400	254.8400	254.8300	254.8300	+14.422%	2	96	-68.866%
2026-06-15	222.7100	222.7100	222.7100	222.7100	+29.190%	3	94	-64.375%
2026-06-11	170.5000	175.3000	170.5000	172.3900	+19.417%	3	94	-53.976%
2026-06-09	144.3600	144.3600	144.3600	144.3600	+35.359%	7	93	-45.040%
2026-06-05	125.9000	125.9000	106.6500	106.6500	-28.418%	3	100	-25.607%
2026-06-03	148.9900	148.9900	148.9900	148.9900	+47.515%	1	100	-46.748%
2026-05-26	99.2500	102.3400	99.2500	101.0000	+19.146%	65	99	-21.446%
2026-05-21	84.7500	85.7500	84.7500	84.7700	+3.315%	13	143	-6.406%
2026-05-20	82.0500	82.0500	82.0500	82.0500	+20.662%	1	139	-3.303%
2026-05-19	67.6500	68.0000	67.6500	68.0000	-8.418%	3	138	+16.676%
2026-05-18	74.2500	74.2500	74.2500	74.2500	-23.532%	1	138	+6.855%
2026-05-15	91.7800	98.1000	91.7800	97.1000	-5.966%	86	138	-18.290%
2026-05-14	98.2500	103.2600	98.2500	103.2600	+16.258%	3	96	-23.165%
2026-05-12	82.8600	88.9000	82.8600	88.8200	-6.604%	8	95	-10.673%
2026-05-08	95.1500	95.1500	95.1000	95.1000	+25.960%	2	95	-16.572%
2026-05-07	77.4900	77.4900	75.5000	75.5000	-13.018%	7	95	+5.086%
2026-05-06	86.8000	86.8000	86.8000	86.8000	+35.245%	5	95	-8.594%
2026-05-04	64.1800	64.1800	64.1800	64.1800	-0.202%	5	95	+23.621%
2026-04-30	64.3100	64.3100	64.3100	64.3100	-13.504%	1	90	+23.371%
2026-04-27	72.5500	74.5000	72.5500	74.3500	-9.152%	26	91	+6.711%
2026-04-24	81.8400	81.8400	81.8400	81.8400	+4.923%	1	102	-3.055%
2026-04-23	78.0000	78.0000	78.0000	78.0000	+5.619%	1	103	+1.718%
2026-04-22	73.8500	73.8500	73.8500	73.8500	+11.691%	1	103	+7.434%
2026-04-16	63.7800	66.1200	63.7800	66.1200	-2.291%	3	103	+19.994%
2026-04-14	67.6700	67.6700	67.6700	67.6700	+1.302%	1	103	+17.245%
2026-04-13	66.8000	66.8000	66.8000	66.8000	-10.933%	3	102	+18.772%
2026-04-10	73.6000	75.0000	73.6000	75.0000	+8.617%	2	99	+5.787%
2026-04-09	69.0500	69.0500	69.0500	69.0500	+9.603%	1	101	+14.902%
2026-04-08	63.0000	63.0000	63.0000	63.0000	+42.212%	1	101	+25.937%
2026-04-06	44.3500	44.3500	44.3000	44.3000	-4.216%	2	101	+79.097%
2026-04-02	46.2500	46.2500	46.2500	46.2500	+21.711%	1	99	+71.546%
2026-03-31	36.5900	38.0000	36.3300	38.0000	+15.326%	4	99	+108.789%
2026-03-30	36.1000	36.1000	32.9500	32.9500	-23.550%	6	100	+140.789%
2026-03-27	43.1000	43.1000	43.1000	43.1000	-22.342%	1	94	+84.084%
2026-03-25	54.1500	59.3300	54.1500	55.5000	-10.383%	30	93	+42.955%
2026-03-24	63.5000	63.5000	61.9300	61.9300	+5.611%	11	88	+28.112%
2026-03-23	56.6600	58.6400	56.6600	58.6400	+25.567%	7	88	+35.300%
2026-03-17	46.7000	46.7000	46.7000	46.7000	0.000%	1	93	+69.893%
2026-03-10	46.7000	46.7000	46.7000	46.7000	+9.753%	2	94	+69.893%
2026-03-05	47.5600	48.3500	42.5500	42.5500	-15.642%	44	96	+86.463%
2026-03-04	50.4200	51.0400	50.4200	50.4400	-27.633%	4	59	+57.296%
2026-02-25	69.7000	69.7000	69.7000	69.7000	+13.370%	1	57	+13.831%
2026-02-24	61.4800	61.4800	61.4800	61.4800	+4.736%	1	57	+29.050%
2026-02-23	58.7000	58.7000	58.7000	58.7000	-0.170%	5	56	+35.162%
2026-02-20	56.9500	58.8000	56.8500	58.8000	+11.153%	4	56	+34.932%
2026-02-17	52.9000	52.9000	52.9000	52.9000	-3.379%	2	48	+49.981%
2026-02-13	57.5500	57.5500	54.7500	54.7500	+37.046%	4	46	+44.913%
2026-02-12	39.9500	39.9500	39.9500	39.9500	-3.989%	1	46	+98.598%
2026-02-11	41.6100	41.6100	41.6100	41.6100	+74.612%	1	47	+90.675%
2026-02-04	23.8300	23.8300	23.8300	23.8300	-25.647%	1	46	+232.942%
2026-02-03	34.4500	34.4500	32.0500	32.0500	-22.303%	7	46	+147.551%
2026-01-29	41.2500	41.2500	41.2500	41.2500	+3.099%	25	45	+92.339%
2026-01-28	40.0100	40.0100	40.0100	40.0100	+4.738%	1	20	+98.300%
2026-01-27	38.2000	38.2000	38.2000	38.2000	+21.656%	1	19	+107.696%
2026-01-20	32.0000	32.0000	31.4000	31.4000	-10.157%	5	18	+152.675%
2026-01-16	34.5000	34.9500	34.5000	34.9500	+37.113%	4	15	+127.010%
2026-01-13	25.4500	25.4900	25.4500	25.4900	-5.558%	2	15	+211.259%
2026-01-12	26.9900	26.9900	26.9900	26.9900	+33.284%	3	15	+193.961%
2026-01-09	20.2500	20.2500	20.2500	20.2500	+18.076%	10	12	+291.802%
2026-01-08	17.1500	17.1500	17.1500	17.1500	0.000%	2	2	+362.624%