Dark

AMAT20270115C290
AMAT Jan 15 2027 290.00 Call (AMAT270115C00290000)
option OPRA

EOD

Sep 8, 2026

186.95-28.713%(-75.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	186.9500	186.9500	186.9500	186.9500	-28.713%	1	679	0.000%
2026-07-20	262.2500	262.2500	262.2500	262.2500	-6.506%	1	679	-28.713%
2026-07-17	253.0000	280.5000	253.0000	280.5000	-6.172%	2	678	-33.351%
2026-07-08	298.9500	298.9500	298.9500	298.9500	-15.228%	3	678	-37.464%
2026-06-22	352.6600	352.6600	352.6500	352.6500	+12.006%	5	678	-46.987%
2026-06-16	314.8500	314.8500	314.8500	314.8500	+6.010%	1	683	-40.623%
2026-06-12	297.0000	297.0000	297.0000	297.0000	+12.479%	1	683	-37.054%
2026-06-11	268.9500	269.5700	257.5400	264.0500	+26.734%	26	684	-29.199%
2026-06-02	208.3500	208.3500	208.3500	208.3500	+13.759%	4	694	-10.271%
2026-05-29	183.1500	183.1500	183.1500	183.1500	+15.991%	1	694	+2.075%
2026-05-21	157.9000	157.9000	157.9000	157.9000	+13.028%	1	695	+18.398%
2026-05-19	139.7000	139.7000	139.7000	139.7000	-18.944%	1	695	+33.822%
2026-05-15	171.7500	172.3500	171.7500	172.3500	-5.224%	2	694	+8.471%
2026-05-11	181.8500	181.8500	181.8500	181.8500	+11.496%	1	694	+2.805%
2026-05-06	164.7500	164.7500	163.1000	163.1000	+8.879%	11	694	+14.623%
2026-05-05	148.5000	151.3500	148.5000	149.8000	+13.960%	6	693	+24.800%
2026-05-01	131.4500	131.4500	131.4500	131.4500	+1.061%	1	693	+42.221%
2026-04-28	128.1000	130.0700	128.1000	130.0700	-5.610%	2	693	+43.730%
2026-04-13	137.8000	137.8000	137.8000	137.8000	-5.958%	1	691	+35.668%
2026-04-10	147.0000	147.0500	146.5300	146.5300	+33.209%	5	692	+27.585%
2026-04-01	110.0000	110.0000	110.0000	110.0000	+5.526%	1	697	+69.955%
2026-03-19	104.4200	104.4200	104.2400	104.2400	-1.288%	5	698	+79.346%
2026-03-17	105.9200	105.9200	105.6000	105.6000	+8.586%	8	701	+77.036%
2026-03-12	97.2500	97.2500	97.2500	97.2500	-8.539%	2	701	+92.237%
2026-03-11	106.4500	106.4500	106.3300	106.3300	+21.381%	2	703	+75.821%
2026-03-09	84.7200	87.6000	84.7200	87.6000	-21.786%	16	702	+113.413%
2026-03-04	112.0000	112.0000	112.0000	112.0000	-8.046%	4	695	+66.920%
2026-02-26	121.8000	121.8000	121.8000	121.8000	+3.046%	1	695	+53.489%
2026-02-19	118.2000	118.2000	118.2000	118.2000	-1.533%	1	695	+58.164%
2026-02-18	120.0400	120.0400	120.0400	120.0400	+10.128%	1	694	+55.740%
2026-02-13	109.0000	109.0000	109.0000	109.0000	+31.010%	5	694	+71.514%
2026-02-06	78.4000	83.2000	78.4000	83.2000	+20.667%	9	694	+124.700%
2026-02-05	65.5000	69.5000	65.5000	68.9500	+9.184%	4	701	+171.139%
2026-02-04	64.0500	64.0500	63.1500	63.1500	-29.172%	2	700	+196.041%
2026-01-29	89.1600	89.1600	89.1600	89.1600	+13.118%	1	700	+109.679%
2026-01-20	81.7000	81.7000	78.8200	78.8200	-5.378%	3	699	+137.186%
2026-01-16	82.7000	84.0300	82.3500	83.3000	+3.222%	18	696	+124.430%
2026-01-15	83.5700	83.5700	80.7000	80.7000	+16.906%	16	696	+131.660%
2026-01-12	69.0300	69.0300	69.0300	69.0300	+6.151%	1	698	+170.824%
2026-01-09	58.5500	65.0300	58.5500	65.0300	+5.448%	41	699	+187.483%
2026-01-06	59.0000	61.6700	59.0000	61.6700	+16.866%	14	666	+203.146%
2026-01-05	53.5200	53.5200	52.7700	52.7700	+28.114%	14	657	+254.273%
2026-01-02	42.6000	42.6000	41.1900	41.1900	+17.686%	2	647	+353.872%
2025-12-31	35.3000	35.3000	35.0000	35.0000	-6.915%	2	647	+434.143%
2025-12-30	37.7000	37.7000	37.5500	37.6000	-0.922%	5	647	+397.207%
2025-12-29	37.9500	37.9500	37.9500	37.9500	+0.450%	1	642	+392.622%
2025-12-24	37.7000	37.8600	37.6600	37.7800	+0.881%	34	626	+394.839%
2025-12-23	37.4100	37.4500	37.4100	37.4500	+6.847%	5	626	+399.199%
2025-12-18	35.0500	35.0500	35.0500	35.0500	+7.351%	1	631	+433.381%
2025-12-17	32.6500	32.6500	32.6500	32.6500	-19.877%	1	630	+472.588%
2025-12-15	40.7500	40.7500	40.7500	40.7500	-5.233%	1	629	+358.773%
2025-12-11	42.1500	43.0000	42.1500	43.0000	-1.714%	6	629	+334.767%
2025-12-09	43.7500	43.7500	43.7500	43.7500	-2.950%	1	629	+327.314%
2025-12-05	45.4100	45.4100	45.0500	45.0800	-1.786%	7	628	+314.707%
2025-12-04	46.5000	46.5000	45.9000	45.9000	+15.472%	70	626	+307.298%
2025-12-03	39.7500	39.7500	39.7500	39.7500	-6.909%	1	617	+370.314%
2025-12-02	42.7000	42.7000	42.7000	42.7000	+25.404%	1	616	+337.822%
2025-11-28	34.0500	34.0500	34.0500	34.0500	-2.155%	1	616	+449.046%
2025-11-26	34.8000	34.8000	34.8000	34.8000	+18.367%	29	629	+437.213%
2025-11-25	28.1000	29.4000	28.1000	29.4000	+16.114%	9	629	+535.884%
2025-11-24	25.3000	25.7700	25.3000	25.3200	+17.767%	61	621	+638.349%
2025-11-21	21.5800	21.5800	21.1900	21.5000	-14.343%	23	586	+769.535%
2025-11-20	25.1000	25.1000	25.1000	25.1000	-4.015%	8	569	+644.821%
2025-11-19	25.6000	26.1500	25.6000	26.1500	+11.991%	105	568	+614.914%
2025-11-18	23.3500	23.3500	23.3500	23.3500	-3.512%	8	465	+700.642%
2025-11-17	24.5000	25.2000	24.2000	24.2000	+9.255%	5	465	+672.521%
2025-11-14	22.2000	22.2000	22.1500	22.1500	-20.467%	14	461	+744.018%
2025-11-05	27.9000	27.9000	27.8500	27.8500	+3.918%	2	447	+571.275%
2025-10-31	26.9000	26.9000	26.8000	26.8000	+6.013%	2	447	+597.575%
2025-10-27	25.0500	25.3000	25.0500	25.2800	+5.114%	12	446	+639.517%
2025-10-24	23.5000	24.0500	23.5000	24.0500	+2.515%	7	446	+677.339%
2025-10-21	23.2500	23.4600	23.1000	23.4600	+35.607%	29	453	+696.888%
2025-10-07	17.5500	17.5500	17.3000	17.3000	-20.824%	3	450	+980.636%
2025-10-06	21.1000	21.8500	21.1000	21.8500	+24.857%	12	450	+755.606%
2025-10-03	17.3500	17.5000	17.3500	17.5000	-16.067%	6	443	+968.286%
2025-10-02	19.1000	20.8500	19.1000	20.8500	+56.767%	5	442	+796.643%
2025-09-30	13.3000	13.3000	13.3000	13.3000	-2.206%	10	442	+1,305.639%
2025-09-29	13.6000	13.6000	13.6000	13.6000	+16.738%	7	452	+1,274.632%
2025-09-26	11.5000	11.6500	11.5000	11.6500	+5.909%	2	452	+1,504.721%
2025-09-25	10.7000	11.1000	10.7000	11.0000	+1.852%	260	450	+1,599.545%
2025-09-22	10.8000	10.8000	10.8000	10.8000	+101.869%	1	190	+1,631.019%
2025-09-17	5.3500	5.3500	5.3500	5.3500	+36.132%	1	191	+3,394.393%
2025-09-11	3.9500	3.9500	3.8500	3.9300	+61.728%	5	190	+4,656.997%
2025-09-02	2.3500	2.4300	2.3100	2.4300	-7.955%	6	191	+7,593.416%
2025-08-29	2.6400	2.6400	2.6400	2.6400	-9.898%	1	194	+6,981.439%
2025-08-27	2.9300	2.9300	2.9300	2.9300	+5.396%	1	194	+6,280.546%
2025-08-21	2.7800	2.7800	2.7800	2.7800	-8.852%	3	193	+6,624.820%
2025-08-18	3.3200	3.3200	3.0500	3.0500	-3.175%	6	196	+6,029.508%
2025-08-15	3.6800	3.8100	3.1500	3.1500	-60.377%	25	197	+5,834.921%
2025-08-13	7.8500	7.9500	7.8500	7.9500	+5.298%	2	175	+2,251.572%
2025-08-12	7.4000	7.5500	7.4000	7.5500	+11.521%	2	174	+2,376.159%
2025-08-07	6.7700	6.7700	6.7700	6.7700	+9.903%	1	174	+2,661.448%
2025-07-31	6.1600	6.1600	6.1600	6.1600	-35.497%	3	174	+2,934.903%
2025-07-16	9.5500	9.5500	9.5500	9.5500	-8.700%	150	174	+1,857.592%
2025-07-08	10.4700	10.5800	10.4500	10.4600	+6.735%	7	37	+1,687.285%
2025-07-03	9.7700	9.8000	9.7700	9.8000	+18.501%	2	36	+1,807.653%
2025-06-26	8.0600	8.3100	8.0600	8.2700	+43.826%	4	36	+2,160.580%
2025-05-16	5.7500	5.7500	5.7500	5.7500	-22.715%	2	37	+3,151.304%
2025-05-13	7.4400	7.4500	7.4400	7.4400	+53.719%	65	38	+2,412.769%
2025-05-05	4.8700	4.8700	4.8400	4.8400	+21.000%	15	77	+3,762.603%
2025-05-01	3.8500	4.0000	3.8500	4.0000	+8.401%	2	62	+4,573.750%
2025-04-30	3.6900	3.7000	3.6900	3.6900	+22.591%	50	62	+4,966.396%
2025-04-09	3.0100	3.0100	3.0100	3.0100	-22.821%	10	20	+6,110.963%
2025-04-02	3.7000	3.9000	3.7000	3.9000	-30.973%	6	9	+4,693.590%
2025-03-13	5.6500	5.6500	5.6500	5.6500	-14.394%	9	9	+3,208.850%
2025-02-28	6.5000	6.6000	6.5000	6.6000	-22.353%	4	9	+2,732.576%
2025-02-26	8.5000	8.5000	8.5000	8.5000	+7.731%	1	9	+2,099.412%
2025-02-25	7.8900	7.8900	7.8900	7.8900	-11.348%	2	9	+2,269.455%
2025-02-24	8.9000	8.9000	8.9000	8.9000	+1.714%	2	9	+2,000.562%
2025-02-18	8.7000	8.7500	8.7000	8.7500	-25.532%	2	9	+2,036.571%
2024-11-20	11.7500	11.7500	11.7500	11.7500	-6.000%	8	9	+1,491.064%
2024-11-15	12.5000	12.5000	12.5000	12.5000	-57.670%	2	1	+1,395.600%
2024-10-14	29.5300	29.5300	29.5300	29.5300	0.000%	1	1	+533.085%