Dark

AMAT20261120C430
AMAT Nov 20 2026 430.00 Call (AMAT261120C00430000)
option OPRA

EOD

Sep 10, 2026

60.72-12.545%(-8.71)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.0500	62.1000	60.7200	60.7200	-12.545%	12	233	0.000%
2026-09-09	73.8500	73.8500	69.2400	69.4300	+13.671%	6	234	-12.545%
2026-09-04	57.2000	61.4000	57.2000	61.0800	+28.319%	34	233	-0.589%
2026-09-03	44.5000	48.3100	43.3200	47.6000	-3.897%	18	233	+27.563%
2026-09-02	49.4000	50.9200	49.4000	49.5300	-3.243%	5	230	+22.592%
2026-09-01	51.1900	51.1900	51.1900	51.1900	-19.297%	3	229	+18.617%
2026-08-31	63.2400	63.4300	63.2400	63.4300	-17.009%	2	232	-4.272%
2026-08-28	76.4300	76.4300	76.4300	76.4300	-7.436%	1	233	-20.555%
2026-08-25	85.3500	85.3500	82.5700	82.5700	-5.396%	102	233	-26.462%
2026-08-24	87.5000	87.5000	87.2800	87.2800	-10.839%	4	235	-30.431%
2026-08-19	99.1200	100.0000	97.8900	97.8900	-8.685%	18	235	-37.971%
2026-08-18	107.2000	107.2000	107.2000	107.2000	+1.132%	1	224	-43.358%
2026-08-14	106.4100	107.1800	106.0000	106.0000	-17.785%	106	223	-42.717%
2026-08-11	133.8000	133.8000	128.9300	128.9300	-19.974%	3	123	-52.905%
2026-08-04	157.0000	161.2500	157.0000	161.1100	+18.463%	3	124	-62.311%
2026-08-03	136.0000	136.0000	136.0000	136.0000	+12.165%	1	124	-55.353%
2026-07-30	121.2500	121.2500	121.2500	121.2500	+40.988%	1	124	-49.922%
2026-07-29	96.5000	96.5000	86.0000	86.0000	-66.075%	9	125	-29.395%
2026-06-26	253.5000	253.5000	253.5000	253.5000	+11.135%	1	122	-76.047%
2026-06-18	228.1000	228.1000	228.1000	228.1000	+13.466%	2	121	-73.380%
2026-06-15	201.0200	201.0300	201.0200	201.0300	+33.397%	2	121	-69.796%
2026-06-10	149.5000	150.7000	149.5000	150.7000	+25.062%	50	123	-59.708%
2026-06-09	109.0000	120.5000	109.0000	120.5000	+22.646%	2	170	-49.610%
2026-06-05	98.7500	98.7500	98.2500	98.2500	-24.510%	8	171	-38.198%
2026-06-04	130.1500	130.1500	130.1500	130.1500	+2.723%	1	171	-53.346%
2026-06-03	120.0600	126.7000	120.0600	126.7000	+11.975%	4	171	-52.076%
2026-06-02	110.8100	113.9400	110.3300	113.1500	+29.834%	96	173	-46.337%
2026-06-01	87.1500	87.1500	87.1500	87.1500	+0.868%	5	255	-30.327%
2026-05-26	85.2500	88.8200	85.2500	86.4000	+12.208%	8	255	-29.722%
2026-05-22	75.5000	77.0000	75.2800	77.0000	+8.451%	4	264	-21.143%
2026-05-21	69.1400	71.1500	67.8500	71.0000	-0.824%	91	175	-14.479%
2026-05-20	68.1000	71.5900	68.1000	71.5900	+16.786%	52	175	-15.184%
2026-05-18	64.0500	64.0500	61.3000	61.3000	-23.038%	3	123	-0.946%
2026-05-15	77.0000	82.5000	76.1300	79.6500	-4.313%	11	123	-23.766%
2026-05-14	84.1500	87.1000	81.7500	83.2400	+7.545%	33	120	-27.054%
2026-05-13	77.4000	77.4000	77.4000	77.4000	+4.032%	1	106	-21.550%
2026-05-12	69.5500	74.4000	69.5500	74.4000	-13.246%	21	106	-18.387%
2026-05-11	83.9000	85.7600	83.9000	85.7600	+12.398%	3	106	-29.198%
2026-05-08	74.7900	77.7000	74.7900	76.3000	+19.126%	7	106	-20.419%
2026-05-07	70.3000	70.3000	64.0500	64.0500	-13.853%	9	102	-5.199%
2026-05-06	71.0000	74.3500	69.6800	74.3500	+16.903%	5	99	-18.332%
2026-05-05	63.6000	63.6000	63.6000	63.6000	+23.256%	2	101	-4.528%
2026-05-04	56.0500	56.0500	51.6000	51.6000	-4.143%	3	99	+17.674%
2026-05-01	54.0000	54.0000	53.8300	53.8300	-13.107%	3	99	+12.800%
2026-04-27	65.5000	65.5000	61.9500	61.9500	-11.878%	4	99	-1.985%
2026-04-24	70.5000	70.5000	70.3000	70.3000	+17.657%	2	99	-13.627%
2026-04-23	64.3500	64.4700	59.7500	59.7500	+1.340%	6	99	+1.623%
2026-04-22	58.8900	58.9600	58.8900	58.9600	+11.667%	2	99	+2.985%
2026-04-21	52.8000	52.8000	52.8000	52.8000	+1.734%	1	97	+15.000%
2026-04-20	53.3100	53.3100	51.9000	51.9000	-3.800%	9	97	+16.994%
2026-04-17	53.8500	53.9500	53.8500	53.9500	+1.315%	2	92	+12.549%
2026-04-16	53.2500	53.2500	53.2500	53.2500	+4.617%	4	92	+14.028%
2026-04-15	50.9000	50.9000	50.9000	50.9000	-10.967%	1	91	+19.293%
2026-04-14	54.5500	57.9200	54.5500	57.1700	-5.535%	12	92	+6.210%
2026-04-10	60.5200	60.5200	60.5200	60.5200	+21.648%	1	94	+0.330%
2026-04-08	52.0000	52.0000	49.7500	49.7500	+30.990%	9	94	+22.050%
2026-04-01	37.9800	37.9800	37.9800	37.9800	+40.407%	5	98	+59.874%
2026-03-30	27.0500	27.0500	27.0500	27.0500	-24.017%	3	93	+124.473%
2026-03-27	34.4000	35.6000	34.4000	35.6000	+3.488%	3	93	+70.562%
2026-03-26	37.8000	38.0500	34.4000	34.4000	-27.579%	6	90	+76.512%
2026-03-24	47.5000	47.5000	47.5000	47.5000	+8.447%	1	86	+27.832%
2026-03-23	43.8000	43.8000	43.8000	43.8000	+12.250%	2	86	+38.630%
2026-03-18	39.1100	39.1100	38.5300	39.0200	-15.340%	4	88	+55.613%
2026-02-26	46.1000	46.1000	46.0900	46.0900	-19.732%	5	87	+31.742%
2026-02-25	57.4200	57.4200	57.4200	57.4200	+15.626%	1	91	+5.747%
2026-02-24	49.6600	49.6600	49.6600	49.6600	+3.351%	1	91	+22.271%
2026-02-18	48.0500	48.0500	48.0500	48.0500	+12.926%	1	88	+26.368%
2026-02-17	42.5500	42.5500	42.5500	42.5500	+3.780%	1	88	+42.703%
2026-02-13	41.1000	41.1000	41.0000	41.0000	+18.841%	20	87	+48.098%
2026-02-11	34.5000	34.5000	34.5000	34.5000	+26.235%	3	87	+76.000%
2026-02-06	27.3300	27.3300	27.3300	27.3300	-10.832%	5	84	+122.173%
2026-01-28	30.6500	30.6500	30.6500	30.6500	+22.846%	5	84	+98.108%
2026-01-20	25.2000	25.2000	24.9500	24.9500	-5.956%	2	80	+143.367%
2026-01-16	26.5300	26.5300	26.5300	26.5300	-3.104%	2	79	+128.873%
2026-01-15	28.1500	28.1500	27.3800	27.3800	+37.935%	14	79	+121.768%
2026-01-13	19.8000	19.8500	19.8000	19.8500	-3.406%	2	65	+205.894%
2026-01-12	20.6500	20.6500	20.5500	20.5500	+16.761%	2	64	+195.474%
2026-01-09	15.3500	17.6000	15.3000	17.6000	0.000%	63	63	+245.000%