Dark

AMAT20261120C540
AMAT Nov 20 2026 540.00 Call (AMAT261120C00540000)
option OPRA

EOD

Sep 10, 2026

20.43-21.423%(-5.57)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5000	22.4000	20.4000	20.4300	-21.423%	25	601	0.000%
2026-09-09	27.6000	27.6000	25.3000	26.0000	-7.965%	58	611	-21.423%
2026-09-08	25.2500	28.3500	25.0500	28.2500	+24.504%	37	599	-27.681%
2026-09-04	18.2000	22.7200	18.2000	22.6900	+62.419%	61	560	-9.960%
2026-09-03	12.9200	13.9700	12.5000	13.9700	-8.393%	13	560	+46.242%
2026-09-02	16.2000	16.2000	14.8800	15.2500	-11.079%	22	561	+33.967%
2026-09-01	17.9000	17.9500	16.6000	17.1500	-18.720%	15	560	+19.125%
2026-08-31	23.6000	23.6000	21.1000	21.1000	-15.634%	31	548	-3.175%
2026-08-28	30.4200	30.7000	23.8500	25.0100	-24.555%	68	535	-18.313%
2026-08-27	31.1500	33.2500	31.1500	33.1500	-3.634%	3	496	-38.371%
2026-08-26	34.7600	34.7600	32.9500	34.4000	-2.217%	5	494	-40.610%
2026-08-25	37.9200	37.9200	35.1200	35.1800	-8.146%	14	491	-41.927%
2026-08-24	39.5000	39.5000	35.4000	38.3000	-11.853%	35	501	-46.658%
2026-08-21	40.0000	43.4500	39.9500	43.4500	-3.765%	20	512	-52.980%
2026-08-20	44.5000	46.2500	44.5000	45.1500	-2.357%	38	503	-54.751%
2026-08-19	50.0000	50.0000	44.9500	46.2400	-15.234%	70	483	-55.817%
2026-08-18	51.7300	54.5500	48.7500	54.5500	-21.136%	59	461	-62.548%
2026-08-17	55.9900	70.0000	55.9800	69.1700	+37.624%	70	433	-70.464%
2026-08-14	61.0800	62.3600	50.2600	50.2600	-32.987%	288	420	-59.351%
2026-08-13	84.5600	88.3900	75.0000	75.0000	-11.557%	75	415	-72.760%
2026-08-12	82.7000	85.1900	82.7000	84.8000	+21.229%	17	413	-75.908%
2026-08-11	77.7500	77.7500	69.6900	69.9500	-8.562%	212	406	-70.793%
2026-08-10	78.0500	80.0000	76.5000	76.5000	-13.068%	30	243	-73.294%
2026-08-07	88.0000	88.0000	88.0000	88.0000	+0.860%	1	246	-76.784%
2026-08-06	91.0700	91.0700	85.7100	87.2500	-8.447%	104	246	-76.585%
2026-08-05	95.2500	95.3000	95.2500	95.3000	-5.117%	2	158	-78.562%
2026-08-04	95.5400	100.4400	95.5400	100.4400	+25.159%	32	157	-79.659%
2026-08-03	78.1700	80.5500	78.0500	80.2500	-5.198%	18	150	-74.542%
2026-07-31	84.8000	85.0000	84.6500	84.6500	+9.029%	20	158	-75.865%
2026-07-30	76.0200	77.6400	76.0200	77.6400	+46.491%	2	155	-73.686%
2026-07-29	56.6500	56.6500	53.0000	53.0000	-41.585%	2	153	-61.453%
2026-07-27	90.7300	90.7300	90.7300	90.7300	-20.932%	1	152	-77.483%
2026-07-24	113.1700	114.7500	113.1700	114.7500	-7.378%	2	152	-82.196%
2026-07-22	123.8900	123.8900	123.8900	123.8900	-3.075%	1	152	-83.510%
2026-07-21	125.0000	127.8200	125.0000	127.8200	+22.433%	3	153	-84.017%
2026-07-20	110.0000	110.0000	104.3500	104.4000	-2.548%	16	155	-80.431%
2026-07-17	102.3000	108.0100	102.3000	107.1300	-11.638%	37	149	-80.930%
2026-07-16	121.2400	121.2400	121.2400	121.2400	-8.152%	10	128	-83.149%
2026-07-15	130.0000	132.0000	124.5500	132.0000	-10.811%	4	133	-84.523%
2026-07-14	148.0000	148.0000	148.0000	148.0000	+13.750%	1	134	-86.196%
2026-07-13	132.0000	134.5200	130.1100	130.1100	-7.592%	8	134	-84.298%
2026-07-10	140.8000	140.8000	140.8000	140.8000	-8.654%	8	126	-85.490%
2026-07-09	170.5500	171.2500	154.1400	154.1400	+30.627%	18	119	-86.746%
2026-07-07	112.7500	118.0000	112.7500	118.0000	-21.002%	4	114	-82.686%
2026-07-06	150.8500	150.8500	149.3700	149.3700	+5.190%	2	113	-86.323%
2026-07-02	148.6500	149.0500	142.0000	142.0000	-43.460%	19	115	-85.613%
2026-06-30	251.1500	251.1500	251.1500	251.1500	+103.311%	3	115	-91.865%
2026-06-24	127.9700	127.9700	123.5300	123.5300	-21.737%	4	118	-83.462%
2026-06-18	174.8700	174.8700	156.4300	157.8400	-0.948%	13	124	-87.057%
2026-06-17	159.3500	159.3500	159.3500	159.3500	+15.471%	2	124	-87.179%
2026-06-15	134.8500	138.0000	134.8500	138.0000	+10.259%	6	124	-85.196%
2026-06-12	125.1600	125.1600	125.1600	125.1600	+10.692%	1	124	-83.677%
2026-06-11	94.6700	113.0700	94.6700	113.0700	+36.016%	28	125	-81.932%
2026-06-10	94.6200	94.6200	82.9100	83.1300	+17.250%	14	131	-75.424%
2026-06-09	81.7500	90.5000	69.2400	70.9000	+28.909%	85	133	-71.185%
2026-06-05	60.0500	60.0500	54.5500	55.0000	-28.292%	30	95	-62.855%
2026-06-04	76.7000	76.7000	76.7000	76.7000	+1.375%	1	95	-73.364%
2026-06-03	76.8900	76.8900	74.8800	75.6600	+17.795%	22	95	-72.998%
2026-06-02	64.2300	64.2300	64.2300	64.2300	+41.632%	1	78	-68.192%
2026-05-28	45.3500	45.3500	45.3500	45.3500	+1.568%	1	77	-54.950%
2026-05-27	44.6500	44.6500	44.6500	44.6500	+21.995%	1	76	-54.244%
2026-05-21	36.3500	36.6000	36.3500	36.6000	+2.665%	6	76	-44.180%
2026-05-20	37.0000	37.0000	35.6000	35.6500	+19.311%	6	73	-42.693%
2026-05-19	27.4500	29.8800	26.9000	29.8800	-5.143%	21	143	-31.627%
2026-05-18	31.5000	31.5000	31.5000	31.5000	-33.149%	100	143	-35.143%
2026-05-14	47.1200	47.1200	47.1200	47.1200	+0.149%	1	143	-56.643%
2026-05-11	47.0500	47.0500	47.0500	47.0500	+11.361%	1	142	-56.578%
2026-05-08	42.2500	42.2500	42.2500	42.2500	+9.032%	1	142	-51.645%
2026-05-06	38.7500	38.7500	38.7500	38.7500	+23.016%	1	142	-47.277%
2026-05-05	31.5000	31.5000	31.5000	31.5000	+29.257%	100	141	-35.143%
2026-05-04	24.4300	24.7700	24.0400	24.3700	-5.725%	23	41	-16.167%
2026-04-30	25.9500	25.9500	25.8000	25.8500	+5.943%	12	29	-20.967%
2026-04-28	24.4000	24.4000	24.4000	24.4000	-16.065%	1	35	-16.270%
2026-04-23	30.9700	31.0600	28.9700	29.0700	+15.725%	25	35	-29.721%
2026-04-17	25.3500	25.6000	24.9900	25.1200	+1.700%	8	22	-18.670%
2026-04-16	24.7000	24.7000	24.7000	24.7000	+2.703%	2	21	-17.287%
2026-04-15	22.4500	24.0500	22.4500	24.0500	-8.729%	27	22	-15.052%
2026-04-14	25.6000	26.3500	25.6000	26.3500	+4.563%	6	25	-22.467%
2026-04-13	25.5300	25.5300	25.0000	25.2000	-12.803%	3	30	-18.929%
2026-04-10	28.9000	28.9000	28.9000	28.9000	+85.256%	1	30	-29.308%
2026-04-07	15.6000	15.6000	15.6000	15.6000	-0.319%	1	29	+30.962%
2026-04-06	15.2500	15.6500	15.2500	15.6500	-9.798%	2	30	+30.543%
2026-04-01	16.7500	17.3500	16.6000	17.3500	+31.141%	18	32	+17.752%
2026-03-30	13.2300	13.2300	13.2300	13.2300	-23.966%	1	21	+54.422%
2026-03-20	17.4000	17.4000	17.4000	17.4000	+5.136%	1	22	+17.414%
2026-03-19	16.5500	16.7500	16.5500	16.5500	-2.071%	4	23	+23.444%
2026-03-18	17.0800	17.0800	16.9000	16.9000	+6.223%	2	20	+20.888%
2026-03-17	16.1000	16.1500	15.7000	15.9100	-8.247%	22	19	+28.410%
2026-03-10	17.5000	17.5000	17.3400	17.3400	-2.584%	2	12	+17.820%
2026-03-04	17.8500	17.8500	17.8000	17.8000	0.000%	11	11	+14.775%