Dark

AMAT20261120C520
AMAT Nov 20 2026 520.00 Call (AMAT261120C00520000)
option OPRA

EOD

Sep 9, 2026

31.18-7.996%(-2.71)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	32.7000	32.7000	30.5500	31.1800	-7.996%	36	1,215	0.000%
2026-09-08	30.4800	34.2200	30.2000	33.8900	+31.765%	101	1,211	-7.996%
2026-09-04	24.1200	27.7000	24.0000	25.7200	+42.889%	114	1,106	+21.229%
2026-09-03	16.0000	18.0500	15.7300	18.0000	-5.263%	61	1,106	+73.222%
2026-09-02	19.7500	20.1200	18.3300	19.0000	-8.873%	89	1,108	+64.105%
2026-09-01	22.0000	22.0500	20.3500	20.8500	-22.056%	31	1,107	+49.544%
2026-08-31	29.3700	29.3700	25.0000	26.7500	-11.130%	683	1,099	+16.561%
2026-08-28	36.4400	36.6500	30.0000	30.1000	-24.124%	138	422	+3.588%
2026-08-27	37.0000	39.6700	37.0000	39.6700	-1.196%	6	338	-21.402%
2026-08-26	40.5900	41.1400	40.1500	40.1500	-2.073%	9	335	-22.341%
2026-08-25	41.9500	41.9500	41.0000	41.0000	-6.691%	3	333	-23.951%
2026-08-24	46.2000	46.4000	42.4800	43.9400	-12.522%	17	331	-29.040%
2026-08-21	47.4500	50.4000	47.0400	50.2300	-5.226%	115	327	-37.926%
2026-08-20	53.7100	53.7100	49.0000	53.0000	+0.569%	10	308	-41.170%
2026-08-19	60.1000	60.1000	52.1000	52.7000	-14.239%	52	305	-40.835%
2026-08-18	62.0000	62.4000	56.4100	61.4500	-21.066%	51	274	-49.260%
2026-08-17	59.9000	77.8500	59.9000	77.8500	+34.109%	24	249	-59.949%
2026-08-14	68.9000	70.8000	57.8300	58.0500	-31.802%	95	260	-46.288%
2026-08-13	97.4500	97.4500	82.0000	85.1200	-9.974%	4	222	-63.369%
2026-08-12	91.5000	95.0000	91.5000	94.5500	+20.308%	15	221	-67.023%
2026-08-11	87.4500	87.4500	78.5900	78.5900	-6.994%	7	209	-60.326%
2026-08-10	86.9000	88.0200	84.5000	84.5000	-11.388%	29	206	-63.101%
2026-08-07	96.5000	96.5000	95.3600	95.3600	-14.514%	3	197	-67.303%
2026-08-04	104.2200	111.5500	104.2200	111.5500	+23.848%	8	195	-72.048%
2026-07-31	95.7000	95.7000	85.8400	90.0700	+7.701%	37	196	-65.382%
2026-07-30	83.8200	89.1300	82.7000	83.6300	+54.870%	19	210	-62.717%
2026-07-29	63.2000	63.2000	54.0000	54.0000	-29.412%	52	212	-42.259%
2026-07-28	84.1000	86.0000	73.0000	76.5000	-23.492%	37	207	-59.242%
2026-07-27	101.0500	104.3800	87.6000	99.9900	-9.059%	24	188	-68.817%
2026-07-24	110.8700	110.8700	109.9500	109.9500	-19.154%	10	192	-71.642%
2026-07-21	140.3800	140.4200	136.0000	136.0000	+24.462%	4	188	-77.074%
2026-07-20	109.2700	109.2700	109.2700	109.2700	-0.537%	1	189	-71.465%
2026-07-17	113.3000	113.4600	108.9600	109.8600	-19.839%	64	189	-71.618%
2026-07-16	137.2500	137.2500	137.0500	137.0500	-8.020%	2	186	-77.249%
2026-07-15	147.2500	149.0000	147.2500	149.0000	-5.851%	2	187	-79.074%
2026-07-06	158.6000	158.9100	158.2600	158.2600	+4.256%	8	187	-80.298%
2026-07-02	167.0000	167.0000	151.8000	151.8000	-20.818%	4	191	-79.460%
2026-06-29	191.7100	191.7100	191.7100	191.7100	-1.323%	2	191	-83.736%
2026-06-26	197.7700	198.3400	194.0800	194.2800	-1.720%	4	189	-83.951%
2026-06-25	197.0600	197.6800	197.0600	197.6800	+48.342%	2	187	-84.227%
2026-06-24	133.2600	133.2600	133.2600	133.2600	-4.109%	1	187	-76.602%
2026-06-23	138.9700	138.9700	138.9700	138.9700	-19.222%	1	188	-77.564%
2026-06-22	172.7000	172.7000	172.0400	172.0400	-3.915%	2	187	-81.876%
2026-06-18	179.0100	186.2700	178.7800	179.0500	+33.739%	12	187	-82.586%
2026-06-16	133.8800	133.8800	133.8800	133.8800	-7.637%	1	187	-76.710%
2026-06-15	150.3000	150.3000	144.9500	144.9500	+34.474%	8	187	-78.489%
2026-06-11	107.8000	107.9700	107.7900	107.7900	+22.922%	6	187	-71.073%
2026-06-10	91.1600	91.1600	87.6900	87.6900	+12.712%	3	187	-64.443%
2026-06-09	78.3500	80.7000	67.4500	77.8000	+37.213%	12	188	-59.923%
2026-06-05	66.6000	66.9000	56.5500	56.7000	-30.685%	41	177	-45.009%
2026-06-03	81.8000	81.8000	81.8000	81.8000	+15.130%	7	165	-61.883%
2026-06-02	67.5000	71.3500	67.5000	71.0500	+26.649%	15	161	-56.115%
2026-06-01	56.1000	56.1000	56.1000	56.1000	+3.697%	6	157	-44.421%
2026-05-28	54.1000	54.1000	54.1000	54.1000	+22.260%	1	163	-42.366%
2026-05-22	44.1500	44.2500	44.1500	44.2500	+9.125%	4	164	-29.537%
2026-05-21	40.4000	41.6500	38.5800	40.5500	+9.152%	58	171	-23.107%
2026-05-20	37.3200	37.3200	37.1500	37.1500	-1.276%	6	171	-16.070%
2026-05-18	37.6300	37.6300	37.6300	37.6300	-17.406%	1	170	-17.141%
2026-05-15	45.5600	45.5600	45.5600	45.5600	-13.219%	1	170	-31.563%
2026-05-14	51.7000	52.5000	51.7000	52.5000	+18.913%	3	170	-40.610%
2026-05-13	44.1500	44.1500	44.1500	44.1500	-3.137%	1	167	-29.377%
2026-05-12	44.2000	45.5800	44.2000	45.5800	-5.534%	12	167	-31.593%
2026-05-08	47.2500	48.5000	47.2500	48.2500	+29.704%	14	167	-35.378%
2026-05-07	37.2000	37.2000	37.2000	37.2000	-15.646%	6	160	-16.183%
2026-05-06	44.1000	44.1000	44.1000	44.1000	+58.348%	1	160	-29.297%
2026-05-04	27.9000	28.3300	27.6800	27.8500	-5.976%	21	161	+11.957%
2026-04-30	29.6500	29.6500	29.4900	29.6200	+10.936%	14	156	+5.267%
2026-04-29	28.0000	28.0000	26.7000	26.7000	-4.129%	3	156	+16.779%
2026-04-28	27.7000	27.8500	27.0000	27.8500	-17.359%	91	157	+11.957%
2026-04-27	33.7500	33.7500	33.7000	33.7000	-15.750%	20	105	-7.478%
2026-04-24	40.0000	40.0000	40.0000	40.0000	+23.839%	70	105	-22.050%
2026-04-23	32.3000	32.3000	32.3000	32.3000	-1.674%	1	139	-3.467%
2026-04-22	31.2500	32.8500	31.2500	32.8500	+13.081%	116	140	-5.084%
2026-04-21	29.0500	29.0500	29.0500	29.0500	+2.253%	1	51	+7.332%
2026-04-20	27.8000	28.4100	27.8000	28.4100	+8.851%	12	51	+9.750%
2026-04-15	26.1000	26.1000	26.1000	26.1000	-13.861%	1	52	+19.464%
2026-04-14	30.3000	30.3000	30.3000	30.3000	+69.748%	3	52	+2.904%
2026-04-07	18.1000	18.1000	17.8500	17.8500	0.000%	4	55	+74.678%
2026-04-06	17.7500	17.9600	17.7000	17.8500	-5.556%	33	58	+74.678%
2026-04-02	17.9000	18.9000	17.9000	18.9000	-2.073%	2	40	+64.974%
2026-04-01	19.9500	19.9500	19.3000	19.3000	+29.966%	7	40	+61.554%
2026-03-30	14.8500	14.8500	14.8500	14.8500	-13.913%	3	33	+109.966%
2026-03-27	17.9500	17.9500	17.2500	17.2500	-2.542%	2	33	+80.754%
2026-03-26	19.2500	19.2500	17.7000	17.7000	-5.043%	5	32	+76.158%
2026-03-16	19.6500	19.6500	18.6300	18.6400	-7.310%	20	28	+67.275%
2026-03-11	20.4200	20.4200	20.1100	20.1100	-26.391%	6	8	+55.047%
2026-02-24	27.3200	27.3200	27.3200	27.3200	0.000%	4	4	+14.129%