Dark

AMAT20261120C600
AMAT Nov 20 2026 600.00 Call (AMAT261120C00600000)
option OPRA

EOD

Sep 10, 2026

11.18-22.737%(-3.29)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3500	12.3500	11.1800	11.1800	-22.737%	16	414	0.000%
2026-09-09	15.6200	15.6500	14.0500	14.4700	-11.768%	32	400	-22.737%
2026-09-08	14.5000	16.6300	13.4700	16.4000	+37.815%	106	395	-31.829%
2026-09-04	9.1000	12.0000	9.1000	11.9000	+56.168%	118	437	-6.050%
2026-09-03	7.4400	7.9000	6.5000	7.6200	-9.286%	65	437	+46.719%
2026-09-02	8.6000	8.6000	8.0000	8.4000	-8.696%	29	433	+33.095%
2026-09-01	9.5000	9.7500	8.7900	9.2000	-20.553%	36	427	+21.522%
2026-08-31	13.9500	14.0400	11.2500	11.5800	-18.565%	31	417	-3.454%
2026-08-28	18.0000	18.0000	14.2200	14.2200	-28.900%	15	417	-21.378%
2026-08-27	21.5000	21.5000	18.1100	20.0000	-3.007%	18	418	-44.100%
2026-08-26	21.0000	21.0000	20.3000	20.6200	-1.340%	7	412	-45.781%
2026-08-25	23.6500	23.8400	20.7900	20.9000	-11.591%	13	414	-46.507%
2026-08-24	23.2500	23.9000	22.2000	23.6400	-11.128%	40	410	-52.707%
2026-08-21	30.3000	30.3000	25.5300	26.6000	-0.038%	21	406	-57.970%
2026-08-20	30.5400	30.5400	26.6100	26.6100	-10.192%	3	414	-57.986%
2026-08-19	32.0000	32.0000	29.1000	29.6300	-16.299%	49	413	-62.268%
2026-08-18	37.8500	37.8500	35.0000	35.4000	-23.210%	20	394	-68.418%
2026-08-17	35.7900	47.3500	35.7900	46.1000	+39.065%	40	387	-75.748%
2026-08-14	36.6200	41.5000	32.7500	33.1500	-37.453%	74	364	-66.275%
2026-08-13	61.0000	64.2400	52.9000	53.0000	-11.667%	24	318	-78.906%
2026-08-12	60.2000	60.9400	58.9900	60.0000	+21.951%	19	312	-81.367%
2026-08-11	60.1500	60.1500	49.0500	49.2000	-9.259%	22	300	-77.276%
2026-08-10	61.8500	62.1000	54.2200	54.2200	-16.585%	13	287	-79.380%
2026-08-07	65.0000	65.0000	65.0000	65.0000	-9.040%	7	280	-82.800%
2026-08-05	71.4600	71.4600	71.4600	71.4600	-10.057%	1	280	-84.355%
2026-08-04	74.0000	79.4500	74.0000	79.4500	+28.977%	4	281	-85.928%
2026-08-03	55.5000	62.0500	55.5000	61.6000	-1.408%	4	279	-81.851%
2026-07-31	60.6400	62.4800	60.6400	62.4800	+11.571%	7	278	-82.106%
2026-07-30	61.0000	61.0000	56.0000	56.0000	+37.999%	4	277	-80.036%
2026-07-29	40.5800	40.5800	40.5800	40.5800	-19.002%	1	275	-72.449%
2026-07-28	50.0200	50.2200	50.0200	50.1000	-51.108%	4	276	-77.685%
2026-07-23	102.4000	102.4700	102.4000	102.4700	-2.083%	2	273	-89.089%
2026-07-21	102.0200	104.6500	102.0200	104.6500	+28.169%	8	273	-89.317%
2026-07-20	82.0000	82.0000	81.6500	81.6500	-2.157%	2	267	-86.307%
2026-07-17	74.8100	83.4500	74.8100	83.4500	-14.463%	3	266	-86.603%
2026-07-16	97.5600	97.5600	97.5600	97.5600	-8.437%	1	267	-88.540%
2026-07-15	113.6200	113.6200	99.8500	106.5500	-10.993%	20	268	-89.507%
2026-07-14	117.0000	119.7100	117.0000	119.7100	-15.489%	16	262	-90.661%
2026-07-09	138.2500	141.6500	138.2500	141.6500	+30.433%	3	248	-92.107%
2026-07-08	104.0400	108.6000	104.0400	108.6000	+23.944%	3	249	-89.705%
2026-07-07	90.8200	90.8200	87.5200	87.6200	-28.590%	4	248	-87.240%
2026-07-06	138.2300	138.2300	121.2500	122.7000	-0.406%	8	245	-90.888%
2026-07-02	146.6700	146.6700	123.2000	123.2000	-22.188%	8	246	-90.925%
2026-07-01	187.5700	187.5700	158.3300	158.3300	-25.667%	3	246	-92.939%
2026-06-30	212.0000	213.0000	212.0000	213.0000	+13.340%	17	247	-94.751%
2026-06-29	152.9200	187.9300	152.9000	187.9300	+32.103%	37	247	-94.051%
2026-06-26	142.2600	142.2600	142.2600	142.2600	+42.788%	1	249	-92.141%
2026-06-24	109.7500	109.7500	99.0000	99.6300	-6.204%	84	248	-88.778%
2026-06-23	110.2500	111.4500	105.0000	106.2200	-18.947%	114	247	-89.475%
2026-06-22	131.0500	131.0500	131.0500	131.0500	-2.890%	1	316	-91.469%
2026-06-18	139.0000	140.6900	134.9500	134.9500	+11.052%	6	315	-91.715%
2026-06-17	125.0000	130.9800	120.4700	121.5200	+26.058%	37	315	-90.800%
2026-06-16	110.1500	113.2000	96.4000	96.4000	-9.552%	131	317	-88.402%
2026-06-15	106.9000	112.6000	106.2300	106.5800	+14.578%	39	313	-89.510%
2026-06-12	90.6000	93.0200	90.6000	93.0200	+4.740%	3	307	-87.981%
2026-06-11	77.7500	88.8100	77.4200	88.8100	+28.747%	112	306	-87.411%
2026-06-10	69.2800	69.2800	68.9800	68.9800	+27.859%	2	290	-83.792%
2026-06-09	63.7500	63.7500	51.7000	53.9500	+19.491%	11	290	-79.277%
2026-06-02	45.3000	45.3000	45.1500	45.1500	+32.405%	2	290	-75.238%
2026-06-01	32.1000	34.1000	31.9500	34.1000	+2.587%	4	290	-67.214%
2026-05-29	33.2400	33.2400	33.2400	33.2400	+2.120%	1	291	-66.366%
2026-05-28	34.0000	34.0000	31.8000	32.5500	+7.002%	5	292	-65.653%
2026-05-27	30.4200	30.4200	30.4200	30.4200	-3.765%	1	294	-63.248%
2026-05-26	30.1600	31.6100	30.1600	31.6100	+27.203%	24	294	-64.631%
2026-05-21	23.5000	24.8500	23.5000	24.8500	+2.053%	6	291	-55.010%
2026-05-20	23.6500	25.2000	23.4000	24.3500	+30.214%	123	290	-54.086%
2026-05-19	18.3500	18.7000	18.3000	18.7000	-14.023%	21	171	-40.214%
2026-05-18	23.8000	23.8000	21.3500	21.7500	-36.810%	23	171	-48.598%
2026-05-14	34.4200	34.4200	34.4200	34.4200	+25.942%	5	171	-67.519%
2026-05-12	28.6000	28.6000	26.6000	27.3300	-19.618%	120	130	-59.093%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+10.032%	30	130	-67.118%
2026-05-08	28.5000	31.5000	28.3500	30.9000	+41.678%	153	154	-63.819%
2026-05-07	24.7000	24.7000	21.8100	21.8100	-18.741%	8	119	-48.739%
2026-05-06	25.2400	27.3500	25.2400	26.8400	+28.053%	38	126	-58.346%
2026-05-05	20.1500	21.2500	20.0500	20.9600	+31.000%	35	98	-46.660%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-5.605%	15	67	-30.125%
2026-05-01	17.1000	17.1000	16.8000	16.9500	-5.833%	8	51	-34.041%
2026-04-30	17.3500	18.0000	17.3500	18.0000	+10.769%	53	51	-37.889%
2026-04-28	17.1600	17.1600	16.2500	16.2500	-31.261%	3	9	-31.200%
2026-04-24	23.0700	23.6400	23.0700	23.6400	+13.983%	3	8	-52.707%
2026-04-23	20.7400	20.7400	20.7400	20.7400	+29.625%	1	8	-46.095%
2026-04-21	16.6000	16.6000	16.0000	16.0000	-2.260%	2	6	-30.125%
2026-04-20	16.0500	16.3700	16.0100	16.3700	0.000%	12	6	-31.704%