Dark

AMAT20261120C580
AMAT Nov 20 2026 580.00 Call (AMAT261120C00580000)
option OPRA

EOD

Sep 10, 2026

13.72-23.137%(-4.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.8200	13.8200	13.7200	13.7200	-23.137%	2	238	0.000%
2026-09-09	18.8000	18.9000	16.9400	17.8500	-8.462%	40	237	-23.137%
2026-09-08	16.0000	19.8000	15.9000	19.5000	+37.324%	85	242	-29.641%
2026-09-04	13.1100	14.4000	12.5500	14.2000	+44.162%	37	290	-3.380%
2026-09-03	9.5800	9.8500	8.7000	9.8500	-1.005%	4	290	+39.289%
2026-09-02	10.7000	11.6500	9.6400	9.9500	-10.522%	22	292	+37.889%
2026-09-01	11.2200	11.2200	11.0200	11.1200	-22.831%	11	291	+23.381%
2026-08-31	16.8700	16.8700	13.6000	14.4100	-18.357%	101	280	-4.788%
2026-08-28	21.5000	21.5000	16.5400	17.6500	-24.086%	30	282	-22.266%
2026-08-27	22.8000	23.2500	21.8000	23.2500	-3.125%	9	290	-40.989%
2026-08-26	24.4000	24.4000	24.0000	24.0000	-8.046%	22	290	-42.833%
2026-08-25	26.0000	26.1000	26.0000	26.1000	-7.447%	9	269	-47.433%
2026-08-24	28.1000	28.3500	25.6500	28.2000	-7.023%	24	278	-51.348%
2026-08-21	31.6500	31.6500	29.0000	30.3300	-5.661%	8	277	-54.764%
2026-08-20	32.1500	32.1500	32.1500	32.1500	-5.718%	1	279	-57.325%
2026-08-19	36.0000	36.0000	33.8000	34.1000	-19.194%	46	278	-59.765%
2026-08-18	40.1400	42.2000	40.0000	42.2000	-19.017%	22	268	-67.488%
2026-08-17	51.2900	54.2100	49.4100	52.1100	+36.414%	34	254	-73.671%
2026-08-14	41.9000	46.7000	38.2000	38.2000	-35.254%	22	256	-64.084%
2026-08-13	68.5900	73.5000	59.0000	59.0000	-12.722%	28	246	-76.746%
2026-08-12	65.5000	67.6400	65.5000	67.6000	+22.022%	68	244	-79.704%
2026-08-11	59.1500	60.2000	55.4000	55.4000	-7.187%	7	180	-75.235%
2026-08-10	67.2000	67.2000	59.6900	59.6900	-14.545%	28	178	-77.015%
2026-08-07	69.8500	69.8500	69.8500	69.8500	-7.813%	2	175	-80.358%
2026-08-06	75.7700	75.7700	75.7700	75.7700	-5.782%	1	174	-81.893%
2026-08-05	80.4200	80.4200	80.4200	80.4200	-6.412%	1	173	-82.940%
2026-08-04	80.4000	85.9300	80.4000	85.9300	+26.479%	3	174	-84.034%
2026-08-03	64.3100	67.9400	64.2000	67.9400	-0.875%	3	174	-79.806%
2026-07-31	66.6000	68.5400	66.6000	68.5400	+22.722%	16	174	-79.982%
2026-07-28	55.1700	55.8500	54.7000	55.8500	-33.074%	7	185	-75.434%
2026-07-27	83.4500	83.4500	83.4500	83.4500	-10.269%	2	184	-83.559%
2026-07-24	97.1800	97.1800	93.0000	93.0000	-13.165%	2	184	-85.247%
2026-07-23	107.1000	107.1000	107.1000	107.1000	+1.372%	1	184	-87.190%
2026-07-22	106.1000	106.3500	105.6500	105.6500	-6.047%	3	184	-87.014%
2026-07-21	112.7000	112.7000	111.0000	112.4500	+31.015%	7	184	-87.799%
2026-07-20	85.8300	85.8300	85.8300	85.8300	-4.282%	1	181	-84.015%
2026-07-17	82.0000	93.7500	82.0000	89.6700	-14.641%	9	180	-84.699%
2026-07-16	110.9500	110.9500	104.2800	105.0500	-12.202%	14	183	-86.940%
2026-07-13	116.8500	119.6500	116.8500	119.6500	-3.329%	6	182	-88.533%
2026-07-09	148.2700	148.2700	123.7700	123.7700	+10.312%	11	177	-88.915%
2026-07-08	117.3000	117.3000	112.2000	112.2000	+8.406%	5	178	-87.772%
2026-07-07	103.3500	103.5000	103.3500	103.5000	-21.424%	3	176	-86.744%
2026-07-06	138.5000	138.5000	128.6600	131.7200	-11.443%	13	175	-89.584%
2026-07-02	148.7400	148.7400	148.7400	148.7400	-6.968%	3	173	-90.776%
2026-07-01	193.9000	193.9000	159.8800	159.8800	-30.110%	5	173	-91.419%
2026-06-30	227.8500	234.5700	227.8500	228.7600	+15.128%	172	174	-94.002%
2026-06-29	183.2000	198.7500	182.7500	198.7000	+28.301%	4	209	-93.095%
2026-06-26	157.8300	157.8300	154.8700	154.8700	+9.511%	2	209	-91.141%
2026-06-25	139.6200	141.4200	139.6200	141.4200	+31.639%	2	210	-90.298%
2026-06-24	116.9000	116.9000	107.1600	107.4300	-8.328%	122	211	-87.229%
2026-06-23	112.9900	117.1900	112.9900	117.1900	-21.544%	3	211	-88.293%
2026-06-18	152.0500	152.3400	149.0900	149.3700	+13.589%	12	213	-90.815%
2026-06-17	135.6200	138.2700	130.7400	131.5000	+16.423%	24	213	-89.567%
2026-06-16	111.5000	116.1300	110.3400	112.9500	-1.723%	9	208	-87.853%
2026-06-15	116.9500	117.8600	114.9300	114.9300	+7.211%	14	204	-88.062%
2026-06-12	103.7100	107.2000	103.0300	107.2000	+16.776%	175	209	-87.201%
2026-06-11	87.6000	91.8000	84.0000	91.8000	+39.365%	17	42	-85.054%
2026-06-10	78.9600	78.9600	65.8700	65.8700	+10.986%	2	39	-79.171%
2026-06-09	72.3000	72.3000	57.0000	59.3500	+14.244%	7	39	-76.883%
2026-06-08	51.9500	51.9500	51.9500	51.9500	-15.802%	2	40	-73.590%
2026-06-03	61.7000	61.7000	61.7000	61.7000	+52.534%	3	39	-77.763%
2026-06-01	34.7000	40.4500	34.7000	40.4500	+8.591%	7	42	-66.082%
2026-05-28	37.4500	37.7000	36.8500	37.2500	+0.676%	8	43	-63.168%
2026-05-27	37.0000	37.0000	37.0000	37.0000	+32.616%	1	42	-62.919%
2026-05-21	26.5000	28.2500	26.1000	27.9000	+4.887%	5	43	-50.824%
2026-05-20	26.5500	26.6000	26.5500	26.6000	+23.148%	2	42	-48.421%
2026-05-19	21.0000	21.6000	20.7500	21.6000	-11.475%	14	31	-36.481%
2026-05-18	26.0000	26.7500	24.4000	24.4000	-34.054%	7	31	-43.770%
2026-05-14	37.0000	37.0000	37.0000	37.0000	+24.916%	1	31	-62.919%
2026-05-12	29.8000	30.3600	29.4000	29.6200	-10.917%	21	32	-53.680%
2026-05-08	33.2500	33.2500	33.2500	33.2500	+9.736%	14	32	-58.737%
2026-05-06	27.2000	30.3000	27.2000	30.3000	+28.553%	3	19	-54.719%
2026-05-05	22.5500	23.5700	22.0000	23.5700	+19.645%	6	21	-41.790%
2026-04-30	19.6000	19.7000	19.6000	19.7000	+10.364%	2	19	-30.355%
2026-04-28	17.8500	17.8500	17.8500	17.8500	-7.513%	6	17	-23.137%
2026-04-21	19.0500	19.3400	18.4300	19.3000	+2.660%	20	11	-28.912%
2026-04-20	18.6600	18.8000	18.6300	18.8000	+3.867%	4	11	-27.021%
2026-04-15	17.4000	18.1000	17.3000	18.1000	0.000%	14	9	-24.199%