Dark

AMAT20261120C500
AMAT Nov 20 2026 500.00 Call (AMAT261120C00500000)
option OPRA

EOD

Sep 10, 2026

31.00-19.689%(-7.60)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.9200	33.7900	30.0000	31.0000	-19.689%	234	786	0.000%
2026-09-09	40.3200	40.5000	37.1200	38.6000	-5.160%	65	580	-19.689%
2026-09-08	38.0000	41.1000	38.0000	40.7000	+25.424%	15	549	-23.833%
2026-09-04	29.9500	32.4700	28.8000	32.4500	+43.902%	111	507	-4.468%
2026-09-03	21.7800	22.6500	19.7200	22.5500	-4.973%	156	507	+37.472%
2026-09-02	23.0000	24.9500	23.0000	23.7300	-5.759%	37	572	+30.636%
2026-09-01	27.1000	27.1000	24.8500	25.1800	-18.774%	29	567	+23.114%
2026-08-31	35.0000	35.0000	30.9100	31.0000	-15.600%	34	556	0.000%
2026-08-28	45.1500	45.1500	36.1700	36.7300	-21.517%	114	537	-15.600%
2026-08-27	45.9400	46.8000	43.8000	46.8000	-4.197%	6	469	-33.761%
2026-08-26	46.5000	48.8500	46.5000	48.8500	+0.308%	27	467	-36.540%
2026-08-25	51.2000	51.2300	48.6900	48.7000	-9.898%	13	447	-36.345%
2026-08-24	54.9700	55.5000	50.8700	54.0500	-7.131%	13	434	-42.646%
2026-08-21	55.5000	58.2000	55.5000	58.2000	+3.009%	3	432	-46.735%
2026-08-20	59.7500	63.3700	56.5000	56.5000	-7.194%	20	431	-45.133%
2026-08-19	65.1500	65.1500	60.5000	60.8800	-13.350%	38	426	-49.080%
2026-08-18	68.9500	70.3700	66.6000	70.2600	-20.159%	11	410	-55.878%
2026-08-17	68.9600	88.0000	68.9600	88.0000	+31.422%	194	406	-64.773%
2026-08-14	71.0500	79.6000	65.9800	66.9600	-28.270%	92	347	-53.704%
2026-08-13	106.0000	112.0000	93.3500	93.3500	-10.670%	67	316	-66.792%
2026-08-12	103.7800	106.1500	103.1800	104.5000	+20.281%	5	292	-70.335%
2026-08-11	86.8800	86.8800	86.8800	86.8800	-8.354%	1	290	-64.319%
2026-08-10	105.3000	105.3000	94.8000	94.8000	-10.776%	8	289	-67.300%
2026-08-07	106.3000	106.3000	106.2500	106.2500	-1.884%	2	289	-70.824%
2026-08-06	108.2900	108.2900	108.2900	108.2900	-5.415%	1	288	-71.373%
2026-08-04	113.8600	114.4900	113.6800	114.4900	+12.135%	6	287	-72.923%
2026-07-31	104.9000	104.9000	102.1000	102.1000	+10.978%	11	289	-69.638%
2026-07-30	96.6500	97.5700	89.0000	92.0000	+42.019%	14	289	-66.304%
2026-07-29	64.7800	64.7800	64.7800	64.7800	-21.450%	1	282	-52.146%
2026-07-28	92.5000	92.5000	80.4200	82.4700	-19.932%	20	283	-62.411%
2026-07-27	102.6900	104.0000	95.6500	103.0000	-17.156%	18	298	-69.903%
2026-07-24	118.5000	124.3300	118.5000	124.3300	-11.948%	6	282	-75.066%
2026-07-22	141.5500	141.5500	141.2000	141.2000	-1.842%	2	278	-78.045%
2026-07-21	139.5000	143.9000	139.5000	143.8500	+17.429%	11	278	-78.450%
2026-07-20	122.5000	122.5000	122.5000	122.5000	+2.032%	5	274	-74.694%
2026-07-17	119.3700	120.0600	119.3700	120.0600	-14.426%	40	279	-74.180%
2026-07-16	143.0500	156.4000	138.4000	140.3000	-5.776%	67	264	-77.904%
2026-07-15	146.0500	148.9000	144.6500	148.9000	-5.250%	16	281	-79.181%
2026-07-13	157.1500	157.1500	157.1500	157.1500	+0.127%	1	276	-80.274%
2026-07-10	156.9500	156.9500	156.9500	156.9500	-12.078%	1	277	-80.248%
2026-07-09	178.5100	178.5100	178.5100	178.5100	+19.166%	2	277	-82.634%
2026-07-08	143.8500	149.8000	143.1500	149.8000	-12.398%	8	275	-79.306%
2026-07-06	171.0000	171.0000	171.0000	171.0000	+7.076%	1	268	-81.871%
2026-07-02	159.7000	159.7000	159.7000	159.7000	-25.016%	1	268	-80.589%
2026-07-01	212.9800	212.9800	212.9800	212.9800	+36.701%	1	268	-85.445%
2026-06-23	155.8000	155.8000	155.8000	155.8000	-16.304%	1	268	-80.103%
2026-06-22	189.2400	191.3400	186.1500	186.1500	+17.854%	43	268	-83.347%
2026-06-15	157.9500	157.9500	157.9500	157.9500	+10.185%	1	247	-80.374%
2026-06-12	136.8500	144.3100	136.8500	143.3500	+4.483%	4	248	-78.375%
2026-06-11	120.0600	137.2000	120.0600	137.2000	+59.721%	20	248	-77.405%
2026-06-09	105.0000	105.0000	73.2500	85.9000	+20.646%	48	245	-63.912%
2026-06-08	71.2000	71.2000	71.2000	71.2000	+7.716%	1	228	-56.461%
2026-06-05	73.8500	74.1500	66.1000	66.1000	-29.199%	16	227	-53.101%
2026-06-04	80.1100	93.3600	80.1100	93.3600	+5.503%	4	227	-66.795%
2026-06-03	86.4100	92.7000	86.4100	88.4900	+13.000%	11	227	-64.968%
2026-06-02	70.0500	78.3100	70.0500	78.3100	+27.541%	25	223	-60.414%
2026-06-01	62.2500	62.2500	61.4000	61.4000	+11.232%	3	212	-49.511%
2026-05-27	55.3500	55.3500	55.2000	55.2000	-5.447%	2	213	-43.841%
2026-05-26	58.3800	58.3800	58.3800	58.3800	+26.364%	1	214	-46.900%
2026-05-21	46.2000	46.2000	46.2000	46.2000	+27.624%	3	214	-32.900%
2026-05-19	36.2000	36.4000	36.2000	36.2000	-10.617%	27	214	-14.365%
2026-05-18	40.0000	40.5000	40.0000	40.5000	-25.346%	3	206	-23.457%
2026-05-15	53.7500	54.2500	50.5000	54.2500	+11.856%	3	206	-42.857%
2026-05-12	46.3600	48.5000	46.3600	48.5000	-17.517%	3	205	-36.082%
2026-05-11	58.8000	58.8000	58.8000	58.8000	+8.889%	2	204	-47.279%
2026-05-08	51.4200	54.0000	51.4200	54.0000	+37.230%	5	202	-42.593%
2026-05-05	39.0500	39.3500	39.0500	39.3500	+14.556%	2	203	-21.220%
2026-04-30	33.9500	34.3500	33.8200	34.3500	+7.849%	19	204	-9.753%
2026-04-28	30.9700	31.8500	30.9700	31.8500	-25.930%	2	204	-2.669%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-7.228%	20	203	-27.907%
2026-04-24	46.3500	46.3500	46.3500	46.3500	+39.064%	100	223	-33.118%
2026-04-20	33.3300	33.3300	33.3300	33.3300	+0.878%	1	235	-6.991%
2026-04-17	32.9000	33.0400	32.9000	33.0400	+11.433%	2	235	-6.174%
2026-04-15	30.8000	30.8000	29.6500	29.6500	-13.279%	3	235	+4.553%
2026-04-14	34.2300	34.2300	34.1900	34.1900	+64.375%	2	235	-9.330%
2026-04-07	20.8500	20.8500	20.8000	20.8000	-0.478%	2	235	+49.038%
2026-04-06	20.9000	20.9000	20.9000	20.9000	-7.522%	1	235	+48.325%
2026-04-01	22.6000	22.6000	22.6000	22.6000	+38.226%	1	235	+37.168%
2026-03-30	18.5500	18.5500	16.3500	16.3500	-26.185%	4	234	+89.602%
2026-03-26	22.2000	22.2000	22.1500	22.1500	-12.795%	2	233	+39.955%
2026-03-23	25.6000	25.6000	25.4000	25.4000	+9.247%	2	232	+22.047%
2026-03-20	23.2500	23.2500	23.2500	23.2500	+1.751%	1	231	+33.333%
2026-03-16	22.7600	22.8500	22.7600	22.8500	+3.628%	2	231	+35.667%
2026-03-13	22.2000	22.2000	22.0500	22.0500	+10.526%	6	231	+40.590%
2026-03-12	20.5500	20.5500	19.9500	19.9500	0.000%	11	231	+55.388%
2026-03-05	19.9500	19.9500	19.9500	19.9500	-18.902%	2	233	+55.388%
2026-03-03	24.6000	24.6000	24.6000	24.6000	-14.879%	1	233	+26.016%
2026-02-27	28.9000	28.9000	28.9000	28.9000	-21.361%	20	233	+7.266%
2026-02-25	36.0000	36.7500	36.0000	36.7500	+19.009%	2	212	-15.646%
2026-02-23	30.8800	30.8800	30.8800	30.8800	+6.483%	1	212	+0.389%
2026-02-18	28.4500	29.0000	28.4500	29.0000	+16.794%	105	212	+6.897%
2026-02-17	24.8300	24.8300	24.8300	24.8300	-14.379%	1	109	+24.849%
2026-02-13	30.0000	30.0000	29.0000	29.0000	+35.514%	20	102	+6.897%
2026-02-11	20.4000	21.4000	20.4000	21.4000	+15.364%	3	102	+44.860%
2026-02-10	17.0000	18.6000	17.0000	18.5500	+5.698%	69	100	+67.116%
2026-02-09	17.5500	17.5500	17.5500	17.5500	0.000%	41	41	+76.638%