Dark

AMAT20261120C560
AMAT Nov 20 2026 560.00 Call (AMAT261120C00560000)
option OPRA

EOD

Sep 10, 2026

16.80-21.127%(-4.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.2200	17.2200	16.8000	16.8000	-21.127%	5	402	0.000%
2026-09-09	23.7500	23.7500	21.0000	21.3000	-8.584%	74	402	-21.127%
2026-09-08	21.5400	23.6000	20.3800	23.3000	+27.183%	32	364	-27.897%
2026-09-04	15.0000	18.8000	15.0000	18.3200	+62.124%	80	336	-8.297%
2026-09-03	11.5200	11.5200	11.3000	11.3000	-9.960%	2	336	+48.673%
2026-09-02	12.9500	13.0500	11.8500	12.5500	-5.211%	12	335	+33.865%
2026-09-01	14.1000	14.3400	13.0000	13.2400	-25.198%	34	336	+26.888%
2026-08-31	18.8000	18.8000	16.3600	17.7000	-15.714%	35	329	-5.085%
2026-08-28	26.0000	26.0000	20.4400	21.0000	-20.061%	29	334	-20.000%
2026-08-27	27.1000	27.1000	26.1200	26.2700	-9.570%	22	342	-36.049%
2026-08-26	29.1000	29.1000	29.0500	29.0500	+1.043%	2	336	-42.169%
2026-08-25	30.6000	30.6000	28.7500	28.7500	-15.066%	15	337	-41.565%
2026-08-24	29.4500	33.8500	29.4500	33.8500	-8.390%	7	348	-50.369%
2026-08-21	35.6400	37.5000	34.8800	36.9500	+2.411%	21	353	-54.533%
2026-08-20	41.1800	41.1800	36.0800	36.0800	-9.800%	17	352	-53.437%
2026-08-19	43.7000	46.0000	38.0000	40.0000	-22.330%	17	351	-58.000%
2026-08-18	41.8600	51.5000	41.8600	51.5000	-15.863%	15	348	-67.379%
2026-08-17	46.2000	61.2500	46.2000	61.2100	+38.484%	53	342	-72.554%
2026-08-14	48.5500	53.0000	44.0000	44.2000	-33.634%	35	312	-61.991%
2026-08-13	78.1900	82.0500	66.6000	66.6000	-14.120%	84	298	-74.775%
2026-08-12	75.6500	77.5500	72.9900	77.5500	+24.538%	66	232	-78.337%
2026-08-11	73.8600	73.8600	62.2700	62.2700	-7.018%	11	213	-73.021%
2026-08-10	78.4200	78.4200	66.9700	66.9700	-13.754%	10	212	-74.914%
2026-08-07	77.0500	77.6500	77.0500	77.6500	-10.850%	4	212	-78.364%
2026-08-05	92.4800	92.4800	86.9500	87.1000	-6.665%	3	208	-80.712%
2026-08-04	86.5000	93.4300	86.5000	93.3200	+31.882%	3	207	-81.997%
2026-08-03	70.8100	70.8400	70.5400	70.7600	-6.747%	30	206	-76.258%
2026-07-31	75.8800	75.8800	75.8800	75.8800	+10.163%	6	200	-77.860%
2026-07-30	60.3500	74.6000	60.3500	68.8800	+8.798%	38	206	-75.610%
2026-07-28	62.9500	63.3100	62.9500	63.3100	-25.342%	11	213	-73.464%
2026-07-27	79.2500	84.8000	72.2500	84.8000	-15.664%	24	214	-80.189%
2026-07-24	101.6000	101.6500	100.5500	100.5500	-16.208%	9	213	-83.292%
2026-07-23	120.0000	120.0000	120.0000	120.0000	+5.643%	1	213	-86.000%
2026-07-22	115.1400	115.1400	113.5000	113.5900	-3.737%	10	212	-85.210%
2026-07-21	118.9700	118.9700	118.0000	118.0000	+20.964%	2	212	-85.763%
2026-07-17	87.3300	97.6000	87.3300	97.5500	-16.802%	9	212	-82.778%
2026-07-15	117.2000	117.2500	117.2000	117.2500	-5.748%	2	209	-85.672%
2026-07-13	125.0000	126.1500	124.4000	124.4000	-11.333%	6	209	-86.495%
2026-07-10	141.3500	141.3500	140.3000	140.3000	-13.181%	3	209	-88.026%
2026-07-09	160.3000	161.6000	160.3000	161.6000	+33.004%	2	206	-89.604%
2026-07-08	120.6500	121.5000	120.6500	121.5000	+25.776%	3	206	-86.173%
2026-07-07	108.9200	108.9200	96.6000	96.6000	-31.000%	3	205	-82.609%
2026-07-06	150.0000	151.0000	139.1500	140.0000	+7.527%	10	205	-88.000%
2026-07-02	167.3500	167.3500	130.2000	130.2000	-31.754%	19	206	-87.097%
2026-07-01	205.7300	208.7400	190.7800	190.7800	-22.178%	3	206	-91.194%
2026-06-30	231.6300	245.1500	231.6300	245.1500	+19.848%	3	205	-93.147%
2026-06-29	192.9000	204.5500	192.9000	204.5500	+33.249%	22	205	-91.787%
2026-06-26	153.5100	153.5100	153.5100	153.5100	+31.746%	1	195	-89.056%
2026-06-24	122.0000	122.0000	114.2000	116.5200	-4.936%	112	195	-85.582%
2026-06-23	128.9000	129.2500	121.0100	122.5700	-23.023%	9	211	-86.294%
2026-06-22	158.2500	159.2300	158.2500	159.2300	+5.766%	2	205	-89.449%
2026-06-18	159.2600	160.7400	150.5500	150.5500	+12.941%	21	206	-88.841%
2026-06-17	145.0000	146.4700	133.3000	133.3000	+12.092%	5	206	-87.397%
2026-06-16	127.1000	127.1000	118.9200	118.9200	+3.724%	3	206	-85.873%
2026-06-12	110.0000	115.7900	110.0000	114.6500	+11.203%	37	207	-85.347%
2026-06-11	94.2500	103.1000	93.0000	103.1000	+17.359%	33	207	-83.705%
2026-06-10	83.1300	87.9500	80.8200	87.8500	+33.308%	8	209	-80.876%
2026-06-09	80.7300	80.7300	60.7200	65.9000	+1.855%	30	204	-74.507%
2026-06-08	64.7000	64.7000	64.7000	64.7000	+28.500%	2	208	-74.034%
2026-06-05	55.3500	55.3500	50.3500	50.3500	-27.303%	16	208	-66.634%
2026-06-04	69.2600	69.2600	69.2600	69.2600	-2.588%	1	210	-75.744%
2026-06-03	62.7000	71.1000	62.7000	71.1000	+20.611%	23	209	-76.371%
2026-06-02	58.0700	60.4000	57.6000	58.9500	+50.000%	74	210	-71.501%
2026-06-01	39.3000	39.3000	39.3000	39.3000	-1.256%	10	148	-57.252%
2026-05-29	39.7500	39.8000	39.7500	39.8000	-5.665%	2	153	-57.789%
2026-05-28	42.3100	42.3100	42.1900	42.1900	+2.279%	2	153	-60.180%
2026-05-26	38.4200	41.2500	38.3400	41.2500	+52.495%	7	151	-59.273%
2026-05-20	27.0500	27.0500	27.0500	27.0500	+11.777%	1	151	-37.893%
2026-05-19	24.7500	24.7500	23.1500	24.2000	-8.748%	38	137	-30.579%
2026-05-18	28.5500	28.9000	26.5200	26.5200	-30.211%	7	137	-36.652%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-9.545%	1	137	-55.789%
2026-05-14	42.0100	42.0100	42.0100	42.0100	+7.168%	1	138	-60.010%
2026-05-13	39.2000	39.2000	39.2000	39.2000	+2.618%	66	92	-57.143%
2026-05-08	35.9700	38.9600	35.9700	38.2000	+39.162%	37	92	-56.021%
2026-05-05	26.8500	27.8000	26.5000	27.4500	+30.404%	22	94	-38.798%
2026-05-04	21.2000	21.3500	21.0500	21.0500	-5.393%	14	93	-20.190%
2026-05-01	23.9000	23.9000	22.1400	22.2500	-1.853%	10	102	-24.494%
2026-04-30	22.8000	22.8000	22.6700	22.6700	+8.573%	2	102	-25.893%
2026-04-28	21.0000	21.0000	20.8800	20.8800	-30.237%	3	102	-19.540%
2026-04-24	28.9700	29.9300	28.9700	29.9300	+10.077%	12	102	-43.869%
2026-04-23	27.1900	27.1900	27.1900	27.1900	+14.244%	1	92	-38.213%
2026-04-22	23.8000	23.8000	23.8000	23.8000	+7.449%	1	91	-29.412%
2026-04-21	22.1100	22.2200	22.0500	22.1500	+6.490%	36	75	-24.153%
2026-04-20	20.9500	20.9500	20.8000	20.8000	-5.239%	10	75	-19.231%
2026-04-17	21.5600	21.9500	21.4500	21.9500	+1.715%	6	71	-23.462%
2026-04-16	20.3500	21.6500	20.3500	21.5800	+10.951%	23	70	-22.150%
2026-04-15	20.4000	20.4000	18.6000	19.4500	-14.880%	22	51	-13.625%
2026-04-14	22.0500	22.8500	22.0500	22.8500	-11.434%	8	39	-26.477%
2026-04-10	25.8000	25.8000	25.8000	25.8000	+12.174%	1	32	-34.884%
2026-04-09	21.7500	23.0000	21.7400	23.0000	+15.869%	22	31	-26.957%
2026-04-08	17.1000	19.8500	17.1000	19.8500	+32.333%	3	10	-15.365%
2026-04-01	14.5000	15.0000	14.5000	15.0000	+25.000%	2	10	+12.000%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-7.336%	1	9	+40.000%
2026-03-27	12.9500	12.9500	12.9500	12.9500	-2.632%	1	9	+29.730%
2026-03-17	13.3000	13.3000	13.3000	13.3000	-13.072%	1	9	+26.316%
2026-03-10	15.1400	15.3200	15.0700	15.3000	0.000%	16	8	+9.804%