Dark

AMAT20270115C310
AMAT Jan 15 2027 310.00 Call (AMAT270115C00310000)
option OPRA

EOD

Sep 10, 2026

154.95-9.650%(-16.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	154.9500	154.9500	154.9500	154.9500	-9.650%	2	623	0.000%
2026-09-08	168.2400	171.5000	168.2400	171.5000	+21.373%	11	623	-9.650%
2026-09-02	141.3000	141.3000	141.3000	141.3000	-13.552%	1	622	+9.660%
2026-08-31	163.4500	163.4500	163.4500	163.4500	-18.136%	1	622	-5.200%
2026-08-20	199.7300	199.7300	199.6600	199.6600	-0.090%	2	623	-22.393%
2026-08-19	197.7900	199.8400	197.7900	199.8400	-17.199%	3	625	-22.463%
2026-08-06	242.7500	242.7500	241.3500	241.3500	-27.271%	9	627	-35.799%
2026-07-09	331.8500	331.8500	331.8500	331.8500	+15.567%	1	636	-53.307%
2026-07-08	287.1500	287.1500	287.1500	287.1500	-18.303%	5	637	-46.039%
2026-06-26	351.4800	351.4800	351.4800	351.4800	+22.681%	1	637	-55.915%
2026-06-16	286.5000	286.5000	286.5000	286.5000	-5.264%	1	637	-45.916%
2026-06-15	302.4200	302.4200	302.4200	302.4200	+7.584%	2	638	-48.763%
2026-06-12	281.1000	281.1000	281.1000	281.1000	+13.119%	5	638	-44.877%
2026-06-11	244.2000	253.6500	244.2000	248.5000	+5.583%	17	643	-37.646%
2026-06-10	235.3600	235.3600	235.3600	235.3600	+10.700%	1	646	-34.165%
2026-06-09	212.6100	212.6100	212.6100	212.6100	+7.189%	1	646	-27.120%
2026-06-02	195.7500	198.3500	195.7500	198.3500	+12.005%	4	646	-21.881%
2026-06-01	177.0900	177.0900	177.0900	177.0900	+3.561%	1	647	-12.502%
2026-05-26	171.0000	171.0000	171.0000	171.0000	+10.323%	3	647	-9.386%
2026-05-22	155.0000	155.0000	155.0000	155.0000	+5.192%	1	650	-0.032%
2026-05-21	145.1500	148.7500	144.1000	147.3500	+10.499%	6	649	+5.158%
2026-05-18	135.4000	138.3000	133.3500	133.3500	-11.454%	3	649	+16.198%
2026-05-06	143.9000	150.6000	143.5500	150.6000	+9.170%	30	649	+2.888%
2026-05-05	134.5500	137.9500	134.5500	137.9500	+15.150%	2	636	+12.323%
2026-05-01	119.8000	119.8000	119.8000	119.8000	+5.272%	1	637	+29.341%
2026-04-29	113.8000	113.8000	113.8000	113.8000	+1.562%	1	637	+36.160%
2026-04-28	112.0500	112.0500	112.0500	112.0500	-8.605%	1	637	+38.286%
2026-04-20	122.6000	122.6000	122.6000	122.6000	-1.241%	2	636	+26.387%
2026-04-13	124.1400	124.1400	124.1400	124.1400	-7.593%	1	636	+24.819%
2026-04-10	134.3400	134.3400	134.3400	134.3400	+6.416%	1	637	+15.342%
2026-04-09	126.2400	126.2400	126.2400	126.2400	+7.805%	1	638	+22.742%
2026-04-08	117.4300	117.4300	117.1000	117.1000	+27.699%	11	637	+32.323%
2026-04-07	91.7000	91.7000	91.7000	91.7000	-6.951%	1	636	+68.975%
2026-04-01	98.5500	98.5500	98.5500	98.5500	+15.317%	2	635	+57.230%
2026-03-31	84.0000	85.4600	84.0000	85.4600	-1.271%	2	637	+81.313%
2026-03-26	94.0500	94.0500	86.5600	86.5600	-21.309%	3	635	+79.009%
2026-03-23	110.0000	110.0000	110.0000	110.0000	+12.647%	1	635	+40.864%
2026-03-19	97.3000	97.6500	97.3000	97.6500	+8.259%	6	636	+58.679%
2026-03-17	90.2000	90.2000	90.2000	90.2000	-4.094%	3	636	+71.785%
2026-03-10	94.0500	94.0500	94.0500	94.0500	+22.143%	1	636	+64.753%
2026-03-09	71.7500	78.9500	71.7500	77.0000	-13.677%	22	636	+101.234%
2026-03-05	89.2000	89.2000	89.2000	89.2000	-10.889%	1	625	+73.711%
2026-03-04	100.1000	100.1000	100.1000	100.1000	-9.787%	1	625	+54.795%
2026-02-26	113.5000	113.5000	110.9600	110.9600	-12.712%	26	625	+39.645%
2026-02-25	124.7800	128.4500	124.7800	127.1200	+19.171%	8	633	+21.893%
2026-02-18	107.2900	107.2900	106.6700	106.6700	+9.969%	4	633	+45.261%
2026-02-13	98.0000	99.9500	97.0000	97.0000	+22.089%	4	633	+59.742%
2026-02-12	79.2900	79.4500	79.2900	79.4500	-7.022%	9	633	+95.028%
2026-02-11	83.7500	85.4500	82.7200	85.4500	+11.191%	23	624	+81.334%
2026-02-10	76.8500	76.8500	76.8500	76.8500	+5.607%	8	604	+101.627%
2026-02-06	72.7700	72.7700	72.7700	72.7700	+36.044%	10	604	+112.931%
2026-02-04	57.2500	57.2500	53.4900	53.4900	-22.366%	2	594	+189.680%
2026-02-03	68.9000	68.9000	68.9000	68.9000	-15.976%	1	593	+124.891%
2026-01-28	82.0000	82.0000	82.0000	82.0000	+4.512%	1	593	+88.963%
2026-01-27	77.6000	78.4600	77.6000	78.4600	+15.723%	2	593	+97.489%
2026-01-26	67.8000	67.8000	67.8000	67.8000	-5.505%	2	592	+128.540%
2026-01-21	70.2000	72.2000	70.2000	71.7500	+3.955%	41	592	+115.958%
2026-01-20	70.0000	70.0100	69.0200	69.0200	-4.905%	24	574	+124.500%
2026-01-15	72.8900	73.1000	71.5000	72.5800	+33.174%	42	551	+113.489%
2026-01-14	55.0000	55.0000	54.5000	54.5000	-9.468%	2	571	+184.312%
2026-01-13	58.6200	60.2000	57.9600	60.2000	-0.824%	4	572	+157.392%
2026-01-12	59.7500	61.0500	59.6000	60.7000	+7.434%	5	570	+155.272%
2026-01-09	51.6000	56.6300	50.5500	56.5000	+31.395%	21	570	+174.248%
2026-01-08	45.1500	45.1500	43.0000	43.0000	-14.000%	4	556	+260.349%
2026-01-07	51.0000	51.0000	50.0000	50.0000	-4.580%	3	554	+209.900%
2026-01-06	51.8000	52.4000	51.0000	52.4000	+16.704%	25	553	+195.706%
2026-01-05	45.0000	45.0000	44.9000	44.9000	+24.722%	3	549	+245.100%
2026-01-02	35.0000	36.0000	35.0000	36.0000	+24.138%	4	549	+330.417%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-4.290%	1	548	+434.310%
2025-12-30	31.0000	31.6300	30.3000	30.3000	-5.313%	7	548	+411.386%
2025-12-26	31.3800	32.0000	31.3800	32.0000	+3.226%	7	546	+384.219%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+0.649%	1	552	+399.839%
2025-12-23	30.8000	30.8000	30.8000	30.8000	+12.409%	1	552	+403.084%
2025-12-17	27.4000	27.4000	27.4000	27.4000	-11.613%	1	552	+465.511%
2025-12-16	31.0000	31.0000	31.0000	31.0000	-11.429%	2	551	+399.839%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-5.533%	2	551	+342.714%
2025-12-09	37.0500	37.0500	37.0500	37.0500	-0.135%	1	551	+318.219%
2025-12-05	37.6400	38.1400	37.1000	37.1000	-0.403%	105	550	+317.655%
2025-12-04	38.8000	39.0000	37.2500	37.2500	+6.734%	80	483	+315.973%
2025-12-03	34.9000	34.9000	34.9000	34.9000	+3.869%	4	531	+343.983%
2025-12-02	30.4500	33.6000	30.4500	33.6000	+13.898%	6	527	+361.161%
2025-12-01	29.5000	29.5000	29.5000	29.5000	+8.257%	1	529	+425.254%
2025-11-28	27.2500	27.2500	27.2500	27.2500	-3.948%	1	528	+468.624%
2025-11-26	25.6500	28.5500	25.6500	28.3700	+46.995%	33	521	+446.176%
2025-11-21	19.3000	19.3000	19.3000	19.3000	-8.008%	5	521	+702.850%
2025-11-20	20.4500	20.9800	20.4500	20.9800	+0.383%	3	521	+638.561%
2025-11-19	20.8000	20.9000	20.8000	20.9000	+10.290%	37	522	+641.388%
2025-11-18	19.1500	19.1500	18.9500	18.9500	-4.051%	5	486	+717.678%
2025-11-17	19.7500	19.7500	19.7500	19.7500	+11.898%	8	486	+684.557%
2025-11-14	17.4900	17.6500	17.4900	17.6500	-13.268%	2	478	+777.904%
2025-11-11	20.2500	20.3500	20.1300	20.3500	-1.691%	69	477	+661.425%
2025-11-07	19.6800	20.7000	19.6800	20.7000	-9.607%	28	417	+648.551%
2025-11-06	22.7000	22.9000	22.7000	22.9000	-7.661%	4	423	+576.638%
2025-11-05	22.6500	24.8000	22.6500	24.8000	+11.712%	3	422	+524.798%
2025-10-30	22.2500	22.2500	22.2000	22.2000	-1.770%	2	421	+597.973%
2025-10-29	22.2000	22.6000	22.2000	22.6000	+10.244%	8	422	+585.619%
2025-10-27	21.3500	21.3500	20.5000	20.5000	+8.466%	5	424	+655.854%
2025-10-24	18.8000	18.9000	18.8000	18.9000	0.000%	11	424	+719.841%
2025-10-17	19.7200	19.7200	18.9000	18.9000	+7.509%	2	425	+719.841%
2025-10-15	17.5800	17.5800	17.5800	17.5800	+5.269%	1	426	+781.399%
2025-10-14	16.7000	16.7000	16.7000	16.7000	+0.602%	2	427	+827.844%
2025-10-13	16.6000	16.6000	16.6000	16.6000	+10.667%	1	425	+833.434%
2025-10-10	17.5000	17.5000	15.0000	15.0000	+8.617%	3	426	+933.000%
2025-10-07	15.7000	15.7000	13.8100	13.8100	-3.427%	18	429	+1,022.013%
2025-10-03	14.1000	14.5800	14.1000	14.3000	-12.805%	14	429	+983.566%
2025-10-02	15.0000	16.4000	15.0000	16.4000	+19.708%	6	418	+844.817%
2025-10-01	10.7700	13.7000	10.7700	13.7000	+37.000%	32	423	+1,031.022%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+0.503%	1	408	+1,449.500%
2025-09-29	9.5000	9.9500	9.5000	9.9500	+10.556%	3	408	+1,457.286%
2025-09-26	8.8000	9.0000	8.8000	9.0000	+9.091%	4	407	+1,621.667%
2025-09-25	8.1000	8.3000	8.1000	8.2500	-7.303%	3	407	+1,778.182%
2025-09-24	8.6000	8.9000	8.6000	8.9000	-8.905%	7	408	+1,641.011%
2025-09-23	9.5500	9.7700	9.1800	9.7700	+11.785%	9	415	+1,485.977%
2025-09-22	6.6000	8.7400	6.6000	8.7400	+46.891%	23	420	+1,672.883%
2025-09-19	5.9500	5.9500	5.9500	5.9500	-4.800%	1	431	+2,504.202%
2025-09-18	5.7500	6.2500	5.7500	6.2500	+130.627%	16	431	+2,379.200%
2025-09-16	3.1400	3.1400	2.7100	2.7100	-4.577%	13	439	+5,617.712%
2025-09-15	2.8500	2.8500	2.8400	2.8400	+11.373%	10	451	+5,355.986%
2025-09-12	2.6600	2.6600	2.5500	2.5500	-3.774%	12	456	+5,976.471%
2025-09-11	2.6200	2.6500	2.5700	2.6500	+28.641%	64	448	+5,747.170%
2025-09-10	2.0600	2.0600	2.0600	2.0600	+1.980%	1	418	+7,421.845%
2025-09-08	2.0200	2.0200	2.0200	2.0200	+31.169%	2	417	+7,570.792%
2025-09-03	1.4800	1.5400	1.4800	1.5400	-6.667%	2	417	+9,961.688%
2025-09-02	1.6500	1.6500	1.6500	1.6500	-13.613%	12	417	+9,290.909%
2025-08-20	1.8000	1.9100	1.8000	1.9100	-2.051%	2	405	+8,012.565%
2025-08-19	2.1700	2.1700	1.9300	1.9500	-14.474%	357	406	+7,846.154%
2025-08-18	2.2800	2.2800	2.2800	2.2800	-5.000%	10	587	+6,696.053%
2025-08-15	2.4200	2.6500	2.0500	2.4000	-50.515%	373	582	+6,356.250%
2025-08-11	4.8500	4.8500	4.8500	4.8500	0.000%	2	271	+3,094.845%
2025-08-07	6.0000	6.0000	4.8500	4.8500	+8.501%	2	271	+3,094.845%
2025-08-06	4.4700	4.4700	4.4700	4.4700	-2.826%	1	271	+3,366.443%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+5.023%	1	271	+3,268.478%
2025-08-01	4.3800	4.3800	4.3800	4.3800	+4.286%	2	270	+3,437.671%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-31.485%	1	268	+3,589.286%
2025-07-30	5.7500	6.1300	5.7500	6.1300	+0.492%	11	268	+2,427.732%
2025-07-29	6.1000	6.1000	6.1000	6.1000	+8.929%	3	269	+2,440.164%
2025-07-22	5.8000	5.8000	5.6000	5.6000	-20.000%	3	269	+2,666.964%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-14.110%	1	269	+2,113.571%
2025-07-14	8.0800	8.1500	8.0800	8.1500	+5.161%	6	269	+1,801.227%
2025-07-09	7.7500	7.7500	7.7500	7.7500	-1.022%	1	269	+1,899.355%
2025-07-08	7.9000	7.9000	7.7500	7.8300	+5.668%	5	269	+1,878.927%
2025-07-03	7.1200	7.4100	7.1200	7.4100	+23.500%	2	269	+1,991.093%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-3.846%	2	269	+2,482.500%
2025-06-26	6.2400	6.2400	6.2400	6.2400	+11.429%	1	269	+2,383.173%
2025-06-24	4.8100	5.6000	4.8100	5.6000	+8.738%	7	270	+2,666.964%
2025-06-17	5.1600	5.1600	5.1500	5.1500	-2.830%	3	269	+2,908.738%
2025-06-16	5.3000	5.3000	5.3000	5.3000	+17.778%	1	269	+2,823.585%
2025-06-06	4.4000	4.6000	4.4000	4.5000	+12.500%	8	268	+3,343.333%
2025-06-05	3.5500	4.0000	3.5500	4.0000	+9.589%	3	268	+3,773.750%
2025-06-04	3.4500	3.6500	3.4500	3.6500	+4.286%	3	266	+4,145.205%
2025-05-23	3.6500	3.6500	3.5000	3.5000	-12.500%	12	266	+4,327.143%
2025-05-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	266	+3,773.750%
2025-05-20	4.1000	4.2000	4.1000	4.2000	+2.439%	2	266	+3,589.286%
2025-05-16	3.6500	4.1000	3.6500	4.1000	-28.070%	8	266	+3,679.268%
2025-05-15	5.5000	5.7000	5.5000	5.7000	+25.275%	10	266	+2,618.421%
2025-05-12	4.3500	4.5500	4.3500	4.5500	+77.043%	12	266	+3,305.495%
2025-04-23	2.5700	2.5700	2.5700	2.5700	+22.381%	5	261	+5,929.183%
2025-04-21	2.1000	2.1000	2.1000	2.1000	+10.526%	1	261	+7,278.571%
2025-04-16	1.9000	1.9000	1.9000	1.9000	-45.714%	7	261	+8,055.263%
2025-04-09	2.5000	3.5000	2.1000	3.5000	+75.000%	18	254	+4,327.143%
2025-04-08	2.0000	2.0000	2.0000	2.0000	0.000%	7	254	+7,647.500%
2025-04-07	1.7000	2.0100	1.7000	2.0000	+14.286%	7	247	+7,647.500%
2025-04-04	1.7000	1.7500	1.7000	1.7500	-20.455%	8	241	+8,754.286%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-23.345%	4	237	+6,943.182%
2025-03-28	2.7800	2.8700	2.6700	2.8700	-4.333%	10	237	+5,298.955%
2025-03-27	3.0000	3.0000	3.0000	3.0000	-13.043%	5	237	+5,065.000%
2025-03-26	3.3000	3.4500	3.3000	3.4500	0.000%	2	242	+4,391.304%
2025-03-21	3.5500	3.7000	3.4500	3.4500	-11.538%	16	242	+4,391.304%
2025-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	10	242	+3,873.077%
2025-03-19	4.0000	4.0000	4.0000	4.0000	-3.148%	10	242	+3,773.750%
2025-03-14	4.1300	4.1300	4.1300	4.1300	-4.398%	2	242	+3,651.816%
2025-03-13	4.3200	4.3200	4.3200	4.3200	+6.667%	2	239	+3,486.806%
2025-03-10	4.2500	4.2500	4.0500	4.0500	-5.814%	14	239	+3,725.926%
2025-03-05	4.2000	4.3000	4.2000	4.3000	-3.371%	2	239	+3,503.488%
2025-03-04	4.5000	4.5000	4.4500	4.4500	-9.184%	11	238	+3,382.022%
2025-03-03	4.9000	4.9000	4.9000	4.9000	-1.010%	1	228	+3,062.245%
2025-02-28	4.9700	5.0000	4.7000	4.9500	-1.000%	102	227	+3,030.303%
2025-02-27	5.9000	5.9000	5.0000	5.0000	-37.500%	4	196	+2,999.000%
2025-02-20	8.0000	8.0000	8.0000	8.0000	+11.888%	3	195	+1,836.875%
2025-02-18	7.3900	7.4300	6.9100	7.1500	+4.227%	123	195	+2,067.133%
2025-02-14	7.7000	7.7400	5.9300	6.8600	-31.741%	484	29	+2,158.746%
2025-02-11	10.0500	10.0500	10.0500	10.0500	+16.860%	1	29	+1,441.791%
2025-02-05	8.6000	8.6000	8.6000	8.6000	-14.000%	1	29	+1,701.744%
2025-01-27	10.0000	10.0000	10.0000	10.0000	-34.641%	2	29	+1,449.500%
2025-01-22	14.0000	15.4000	14.0000	15.3000	+15.909%	4	29	+912.745%
2025-01-17	13.2000	13.2000	13.2000	13.2000	+6.796%	10	23	+1,073.864%
2025-01-16	13.4000	13.4000	12.3600	12.3600	+37.333%	3	23	+1,153.641%
2025-01-13	9.0000	9.0000	9.0000	9.0000	-15.334%	1	21	+1,621.667%
2025-01-06	9.2000	10.6300	9.2000	10.6300	+32.050%	5	21	+1,357.667%
2025-01-03	8.1500	8.5200	7.9800	8.0500	+11.034%	32	20	+1,824.845%
2025-01-02	7.2500	7.2500	7.2500	7.2500	-7.643%	1	13	+2,037.241%
2024-12-19	7.8500	7.8500	7.8500	7.8500	-20.787%	1	12	+1,873.885%
2024-12-18	9.9100	9.9100	9.9100	9.9100	+13.908%	1	12	+1,463.572%
2024-12-10	8.7000	8.7000	8.7000	8.7000	-6.452%	1	12	+1,681.034%
2024-12-09	9.3000	9.3000	9.3000	9.3000	+1.087%	1	13	+1,566.129%
2024-12-05	9.2000	9.2000	9.2000	9.2000	-19.861%	1	12	+1,584.239%
2024-12-02	11.5000	11.5000	11.4800	11.4800	+8.302%	2	11	+1,249.739%
2024-11-25	10.2200	10.6000	10.2200	10.6000	0.000%	6	9	+1,361.792%
2024-11-22	10.6000	10.6000	10.6000	10.6000	-0.469%	4	10	+1,361.792%
2024-11-21	10.3800	10.6500	10.3800	10.6500	+9.794%	7	5	+1,354.930%
2024-11-15	14.7500	14.7500	9.7000	9.7000	-30.714%	6	5	+1,497.423%
2024-11-13	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+1,006.786%