Dark

AMAT20261120C440
AMAT Nov 20 2026 440.00 Call (AMAT261120C00440000)
option OPRA

EOD

Sep 10, 2026

57.23-9.945%(-6.32)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.6500	57.2300	56.5000	57.2300	-9.945%	21	2,728	0.000%
2026-09-09	63.4200	63.5500	63.4200	63.5500	-4.104%	2	2,727	-9.945%
2026-09-08	62.8500	67.0000	62.8500	66.2700	+14.535%	5	2,727	-13.641%
2026-09-04	54.4700	60.0500	54.4700	57.8600	+32.403%	10	2,736	-1.089%
2026-09-03	40.0000	44.1000	39.8000	43.7000	-2.673%	2,662	2,736	+30.961%
2026-09-02	46.7500	47.0500	44.2300	44.9000	-6.458%	40	214	+27.461%
2026-09-01	48.7100	48.8100	46.2600	48.0000	-14.758%	27	199	+19.229%
2026-08-31	56.3100	56.3100	56.3100	56.3100	-20.500%	1	187	+1.634%
2026-08-28	70.0000	70.8300	70.0000	70.8300	-2.505%	3	186	-19.201%
2026-08-27	73.9000	74.2000	72.2000	72.6500	-8.050%	31	186	-21.225%
2026-08-25	79.0100	79.0100	79.0100	79.0100	-2.876%	1	176	-27.566%
2026-08-24	80.9100	81.4500	80.9100	81.3500	-20.128%	5	177	-29.650%
2026-08-18	101.8500	101.8500	101.8500	101.8500	+1.850%	1	178	-43.810%
2026-08-14	99.7000	100.4800	99.7000	100.0000	-18.066%	6	178	-42.770%
2026-08-11	122.0500	122.0500	122.0500	122.0500	-5.439%	2	174	-53.109%
2026-08-10	129.0700	129.0700	129.0700	129.0700	-7.444%	2	174	-55.660%
2026-08-07	141.3000	141.3000	139.4500	139.4500	+23.298%	12	174	-58.960%
2026-08-03	113.2500	113.2500	113.1000	113.1000	-9.520%	2	168	-49.399%
2026-07-31	125.0000	125.0000	125.0000	125.0000	+13.636%	3	169	-54.216%
2026-07-30	110.0000	110.0000	110.0000	110.0000	+30.672%	1	172	-47.973%
2026-07-29	87.0700	87.0700	84.1800	84.1800	-56.313%	2	171	-32.015%
2026-07-13	192.6900	192.6900	192.6900	192.6900	-41.609%	1	171	-70.299%
2026-06-30	328.3700	330.0000	328.3700	330.0000	+32.074%	8	172	-82.658%
2026-06-25	234.3000	249.8600	231.8000	249.8600	+35.646%	12	179	-77.095%
2026-06-23	184.2000	184.2000	184.2000	184.2000	-17.325%	1	183	-68.931%
2026-06-18	229.8000	229.8000	222.8000	222.8000	+14.215%	6	188	-74.313%
2026-06-15	195.0700	195.0700	195.0700	195.0700	+11.609%	1	188	-70.662%
2026-06-12	174.7800	174.7800	174.7800	174.7800	+66.934%	1	188	-67.256%
2026-06-08	104.9000	104.9000	104.7000	104.7000	+15.308%	2	189	-45.339%
2026-06-05	105.0000	105.0000	90.8000	90.8000	-5.946%	29	188	-36.971%
2026-06-02	96.5400	96.5400	96.5400	96.5400	+10.331%	1	188	-40.719%
2026-06-01	87.5000	87.5000	87.5000	87.5000	+2.941%	1	189	-34.594%
2026-05-29	85.0000	85.0000	85.0000	85.0000	+8.418%	1	190	-32.671%
2026-05-28	78.4000	78.4000	78.4000	78.4000	-2.475%	1	191	-27.003%
2026-05-27	80.3900	80.3900	80.3900	80.3900	+0.488%	1	191	-28.810%
2026-05-26	79.0000	80.1000	78.8300	80.0000	+14.269%	14	190	-28.463%
2026-05-22	69.8600	70.0100	69.1900	70.0100	+4.259%	80	226	-18.255%
2026-05-21	67.0500	68.2900	67.0500	67.1500	+3.787%	86	203	-14.773%
2026-05-20	63.0000	64.7000	63.0000	64.7000	+23.828%	5	203	-11.546%
2026-05-19	52.2500	52.2500	52.2500	52.2500	-12.362%	1	149	+9.531%
2026-05-18	76.4300	76.4300	59.3500	59.6200	-20.897%	63	149	-4.009%
2026-05-15	68.7000	75.3700	68.7000	75.3700	-4.522%	51	149	-24.068%
2026-05-14	78.8000	82.0000	78.8000	78.9400	+11.183%	11	139	-27.502%
2026-05-13	71.0000	71.0000	71.0000	71.0000	+8.729%	1	137	-19.394%
2026-05-12	65.3000	65.3000	65.3000	65.3000	-19.975%	1	137	-12.358%
2026-05-11	81.2000	81.6000	81.2000	81.6000	+7.723%	3	137	-29.865%
2026-05-08	73.5000	75.7500	73.5000	75.7500	+28.717%	3	136	-24.449%
2026-05-07	65.7000	65.7000	58.8500	58.8500	-14.363%	9	136	-2.753%
2026-05-06	71.1000	71.1000	68.7200	68.7200	+14.533%	11	129	-16.720%
2026-05-05	56.4500	60.0000	55.5000	60.0000	+14.613%	7	131	-4.617%
2026-05-04	51.9300	52.3500	51.9300	52.3500	+8.161%	4	127	+9.322%
2026-04-30	48.8700	48.9300	48.1500	48.4000	-26.287%	10	125	+18.244%
2026-04-24	64.1000	65.9700	64.1000	65.6600	+16.625%	27	119	-12.839%
2026-04-23	56.3000	56.3000	56.3000	56.3000	+12.263%	1	136	+1.652%
2026-04-21	51.3000	51.3000	50.1500	50.1500	-0.595%	4	137	+14.118%
2026-04-17	50.4900	50.4900	50.4500	50.4500	+2.959%	2	137	+13.439%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+3.158%	1	136	+16.796%
2026-04-15	47.5000	47.5000	47.5000	47.5000	-11.215%	1	136	+20.484%
2026-04-14	53.5000	53.5000	53.5000	53.5000	+3.582%	1	136	+6.972%
2026-04-09	51.6500	51.6500	51.6500	51.6500	+7.158%	2	137	+10.803%
2026-04-08	48.2000	48.2000	48.2000	48.2000	+49.457%	1	137	+18.734%
2026-04-02	32.2500	32.2500	32.2500	32.2500	+0.155%	1	137	+77.457%
2026-03-30	32.2000	32.2000	32.2000	32.2000	-1.227%	1	137	+77.733%
2026-03-27	32.0300	32.6000	31.9700	32.6000	+0.617%	12	136	+75.552%
2026-03-26	35.3000	35.3000	32.4000	32.4000	-24.440%	4	138	+76.636%
2026-03-25	42.9100	42.9100	42.8800	42.8800	+7.739%	2	138	+33.465%
2026-03-23	41.9000	41.9000	39.8000	39.8000	+6.133%	29	138	+43.794%
2026-03-20	37.5000	37.5000	37.5000	37.5000	+3.306%	1	123	+52.613%
2026-03-19	36.5000	36.5000	36.3000	36.3000	+2.687%	2	122	+57.658%
2026-03-17	33.5000	35.3500	33.5000	35.3500	+1.932%	2	121	+61.895%
2026-03-16	34.6800	34.6800	34.6800	34.6800	+9.573%	1	120	+65.023%
2026-03-12	31.6500	31.6500	31.6500	31.6500	+16.790%	5	121	+80.821%
2026-03-09	27.1000	27.1000	27.1000	27.1000	-12.581%	3	116	+111.181%
2026-03-06	31.0000	31.0000	31.0000	31.0000	-29.545%	2	116	+84.613%
2026-03-02	44.0000	44.0000	44.0000	44.0000	-18.639%	8	116	+30.068%
2026-02-25	54.0800	54.0800	54.0800	54.0800	+14.649%	1	108	+5.825%
2026-02-24	44.6000	47.1700	44.6000	47.1700	+1.223%	11	108	+21.327%
2026-02-23	46.6000	46.6000	46.6000	46.6000	+7.003%	1	98	+22.811%
2026-02-20	43.8200	43.8200	43.5000	43.5500	+11.353%	14	97	+31.412%
2026-02-13	38.8400	39.1100	38.8400	39.1100	+41.960%	2	86	+46.331%
2026-02-10	27.5500	27.5500	27.5500	27.5500	+63.501%	1	86	+107.731%
2026-02-04	16.8500	16.9000	16.8500	16.8500	-44.645%	27	86	+239.644%
2026-01-29	30.5500	30.5500	30.4400	30.4400	+27.311%	77	84	+88.009%
2026-01-21	23.9100	23.9100	23.9100	23.9100	+3.283%	1	10	+139.356%
2026-01-20	23.2500	23.2500	23.1500	23.1500	-9.606%	2	9	+147.214%
2026-01-15	25.3500	25.6100	25.3500	25.6100	+32.694%	4	7	+123.467%
2026-01-12	19.1000	19.3000	18.9500	19.3000	0.000%	20	5	+196.528%