Dark

AMAT20270115C330
AMAT Jan 15 2027 330.00 Call (AMAT270115C00330000)
option OPRA

EOD

Sep 8, 2026

156.00+27.160%(+33.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	150.0500	156.0000	150.0500	156.0000	+27.160%	2	462	0.000%
2026-09-02	122.6800	122.6800	122.6800	122.6800	-3.924%	4	464	+27.160%
2026-09-01	127.6800	127.6900	127.6800	127.6900	-28.665%	2	464	+22.171%
2026-08-20	179.0000	179.0000	179.0000	179.0000	-10.945%	2	462	-12.849%
2026-07-30	209.0000	209.0000	201.0000	201.0000	+24.036%	11	462	-22.388%
2026-07-29	164.5000	167.5300	162.0500	162.0500	-36.613%	13	473	-3.733%
2026-07-20	255.6500	255.6500	255.6500	255.6500	-5.595%	1	486	-38.979%
2026-07-08	271.0500	271.0500	270.8000	270.8000	-18.098%	5	486	-42.393%
2026-06-29	330.6400	330.6400	330.6400	330.6400	-0.124%	1	486	-52.819%
2026-06-18	331.0500	331.0500	331.0500	331.0500	+23.910%	3	489	-52.877%
2026-06-12	267.1700	267.1700	267.1700	267.1700	+17.530%	1	489	-41.610%
2026-06-11	238.6000	238.6000	227.3200	227.3200	+8.382%	19	490	-31.374%
2026-06-10	209.7400	209.7400	209.7400	209.7400	+10.389%	1	499	-25.622%
2026-06-08	190.0000	190.0000	190.0000	190.0000	-6.904%	1	499	-17.895%
2026-06-04	189.0000	204.0900	189.0000	204.0900	+0.810%	11	499	-23.563%
2026-06-03	193.3500	202.4500	193.3500	202.4500	+30.630%	4	501	-22.944%
2026-05-27	154.9800	154.9800	154.9800	154.9800	-1.687%	1	505	+0.658%
2026-05-26	157.6400	157.6400	157.6400	157.6400	+12.761%	1	506	-1.040%
2026-05-22	141.3500	141.3500	139.8000	139.8000	+6.433%	2	506	+11.588%
2026-05-21	131.0000	131.3500	130.6000	131.3500	+6.789%	5	506	+18.767%
2026-05-18	123.0000	123.0000	123.0000	123.0000	-14.583%	2	506	+26.829%
2026-05-15	140.5300	144.0000	140.5300	144.0000	-5.263%	2	506	+8.333%
2026-05-14	152.0000	152.0000	152.0000	152.0000	+17.647%	1	506	+2.632%
2026-05-12	128.9000	129.2000	128.9000	129.2000	-13.289%	2	507	+20.743%
2026-05-11	149.0000	149.0000	149.0000	149.0000	+3.422%	1	507	+4.698%
2026-05-08	139.2000	144.0700	139.2000	144.0700	+5.161%	3	508	+8.281%
2026-05-06	130.5000	137.2000	130.5000	137.0000	+11.382%	23	509	+13.869%
2026-05-05	117.4300	123.0000	117.4300	123.0000	+17.310%	2	498	+26.829%
2026-05-04	104.8500	104.8500	104.8500	104.8500	-3.940%	1	498	+48.784%
2026-05-01	109.1500	109.1500	109.1500	109.1500	+5.256%	1	498	+42.923%
2026-04-29	103.7000	103.7000	103.7000	103.7000	-0.192%	1	498	+50.434%
2026-04-28	105.0000	105.0000	103.9000	103.9000	-19.370%	2	497	+50.144%
2026-04-27	128.8600	128.8600	128.8600	128.8600	+10.137%	1	496	+21.062%
2026-04-23	123.0000	123.0000	117.0000	117.0000	+5.273%	7	496	+33.333%
2026-04-14	111.2700	111.2700	111.0100	111.1400	-7.151%	5	496	+40.364%
2026-04-10	120.2300	120.2300	119.7000	119.7000	+14.000%	3	491	+30.326%
2026-04-08	106.3100	107.7500	101.6500	105.0000	+27.042%	33	492	+48.571%
2026-04-06	82.6500	82.6500	82.6500	82.6500	+16.490%	2	521	+88.748%
2026-03-31	70.9500	70.9500	70.9500	70.9500	+10.411%	1	523	+119.873%
2026-03-30	69.0000	69.0000	64.2600	64.2600	-13.745%	215	523	+142.764%
2026-03-27	77.6200	77.6200	73.8500	74.5000	-8.679%	6	501	+109.396%
2026-03-26	81.5800	81.5800	81.5800	81.5800	-16.302%	5	504	+91.223%
2026-03-25	97.4700	97.4700	97.4700	97.4700	+28.487%	1	504	+60.049%
2026-03-19	75.8600	75.8600	75.8600	75.8600	-7.148%	10	503	+105.642%
2026-03-16	81.7000	81.7000	81.7000	81.7000	+1.832%	1	501	+90.942%
2026-03-13	80.2300	80.2300	80.2300	80.2300	+5.956%	1	501	+94.441%
2026-03-12	76.4500	76.4500	74.9600	75.7200	-10.518%	3	501	+106.022%
2026-03-11	84.6200	84.6200	84.6200	84.6200	+3.195%	10	498	+84.354%
2026-03-10	82.0000	82.0000	82.0000	82.0000	+20.059%	1	508	+90.244%
2026-03-09	67.9500	68.3000	67.5500	68.3000	-24.010%	22	509	+128.404%
2026-03-04	89.8800	89.8800	89.8800	89.8800	+8.237%	1	512	+73.565%
2026-03-03	85.1500	85.1500	83.0400	83.0400	-11.847%	11	512	+87.861%
2026-03-02	94.2000	94.2000	94.2000	94.2000	-5.658%	1	502	+65.605%
2026-02-26	99.8500	99.8500	99.8500	99.8500	-12.665%	5	501	+56.234%
2026-02-25	113.7300	114.3300	113.7300	114.3300	+11.650%	52	500	+36.447%
2026-02-24	97.8500	102.4000	97.8500	102.4000	+5.404%	42	500	+52.344%
2026-02-23	97.5000	97.5000	97.1500	97.1500	+1.866%	2	500	+60.576%
2026-02-20	96.7500	96.7500	95.3700	95.3700	+4.975%	9	501	+63.573%
2026-02-19	90.8500	90.8500	90.8500	90.8500	-3.567%	5	498	+71.712%
2026-02-18	94.2100	94.2100	94.2100	94.2100	+5.145%	3	502	+65.588%
2026-02-17	89.6000	89.6000	89.6000	89.6000	+2.623%	1	504	+74.107%
2026-02-13	93.5800	100.5100	86.8500	87.3100	+26.408%	35	505	+78.674%
2026-02-12	68.5000	69.9000	68.5000	69.0700	-7.537%	7	505	+125.858%
2026-02-11	72.8000	74.7200	72.8000	74.7000	+7.637%	5	504	+108.835%
2026-02-10	67.7000	70.0000	67.7000	69.4000	+5.247%	19	504	+124.784%
2026-02-09	61.7500	65.9400	61.7500	65.9400	+2.871%	8	496	+136.579%
2026-02-06	61.0000	64.2200	61.0000	64.1000	+25.686%	9	490	+143.370%
2026-02-05	49.2800	51.0000	49.2800	51.0000	+7.937%	2	489	+205.882%
2026-02-04	60.0000	60.0000	47.2500	47.2500	-25.119%	2	488	+230.159%
2026-02-03	65.7000	65.7000	63.0000	63.1000	-3.811%	4	486	+147.227%
2026-02-02	66.0000	66.7500	65.5000	65.6000	+2.356%	21	485	+137.805%
2026-01-30	66.6000	66.6000	64.0900	64.0900	-11.110%	3	464	+143.408%
2026-01-29	73.0500	73.0500	70.1700	72.1000	+0.642%	9	464	+116.366%
2026-01-28	74.0600	74.0600	67.9000	71.6400	+20.809%	12	465	+117.755%
2026-01-26	59.3000	59.3000	59.3000	59.3000	+0.135%	3	467	+163.069%
2026-01-23	59.2200	59.2200	59.2200	59.2200	-2.551%	1	464	+163.425%
2026-01-22	65.0000	65.0000	60.7700	60.7700	-0.670%	8	465	+156.706%
2026-01-21	61.5000	62.0000	61.1000	61.1800	+1.967%	19	467	+154.985%
2026-01-20	61.0000	61.0000	60.0000	60.0000	-9.091%	2	469	+160.000%
2026-01-16	63.4000	66.0000	63.4000	66.0000	+6.987%	11	457	+136.364%
2026-01-15	63.7500	64.6700	61.6900	61.6900	+32.099%	33	457	+152.877%
2026-01-14	46.7000	46.7000	46.7000	46.7000	-5.942%	2	451	+234.047%
2026-01-13	50.7300	50.7300	49.6500	49.6500	-5.519%	16	451	+214.199%
2026-01-12	51.7500	52.5500	51.7500	52.5500	+11.288%	14	446	+196.860%
2026-01-09	41.5000	47.2200	41.5000	47.2200	+27.622%	3	446	+230.368%
2026-01-08	37.0000	37.0000	37.0000	37.0000	-14.943%	1	446	+321.622%
2026-01-07	43.5000	43.5000	43.5000	43.5000	-2.027%	3	445	+258.621%
2026-01-06	42.5000	44.9100	42.5000	44.4000	+17.460%	197	442	+251.351%
2026-01-05	34.1500	38.1700	34.1500	37.8000	+28.136%	3	337	+312.698%
2026-01-02	29.2500	29.5000	29.2500	29.5000	+20.408%	2	337	+428.814%
2025-12-31	24.6000	24.6000	24.5000	24.5000	-2.196%	2	336	+536.735%
2025-12-30	25.5000	25.5000	25.0500	25.0500	-2.529%	7	336	+522.754%
2025-12-29	25.6500	25.7000	25.6500	25.7000	+1.181%	2	329	+507.004%
2025-12-22	25.4000	25.4000	25.4000	25.4000	+2.419%	1	327	+514.173%
2025-12-19	25.2500	25.4000	24.8000	24.8000	-3.238%	21	326	+529.032%
2025-12-16	25.6300	25.6300	25.6300	25.6300	-10.070%	2	307	+508.662%
2025-12-15	28.3700	28.5000	28.3700	28.5000	+5.556%	3	309	+447.368%
2025-12-12	29.3100	29.3100	27.0000	27.0000	-11.009%	6	306	+477.778%
2025-12-11	30.3400	30.3400	30.3400	30.3400	-11.700%	2	306	+414.173%
2025-12-10	33.0000	34.3600	33.0000	34.3600	+7.915%	10	306	+354.016%
2025-12-09	30.8500	31.8400	30.8500	31.8400	-0.810%	4	306	+389.950%
2025-12-08	32.1000	32.1000	32.1000	32.1000	+4.119%	1	302	+385.981%
2025-12-05	30.8300	30.8300	30.8300	30.8300	+8.366%	1	301	+406.001%
2025-12-03	28.4500	28.4500	28.4500	28.4500	-3.297%	8	301	+448.330%
2025-12-02	24.9000	29.4200	24.9000	29.4200	+28.192%	40	309	+430.252%
2025-12-01	23.0000	23.0000	22.9500	22.9500	+3.146%	19	276	+579.739%
2025-11-28	22.2500	22.2500	22.2500	22.2500	-5.520%	1	258	+601.124%
2025-11-26	20.7700	23.5500	20.7700	23.5500	+22.021%	17	252	+562.420%
2025-11-25	19.3000	19.3000	19.3000	19.3000	-1.026%	2	252	+708.290%
2025-11-20	19.5000	19.5000	19.5000	19.5000	+12.652%	2	253	+700.000%
2025-11-19	16.8500	17.3100	16.8500	17.3100	+11.677%	5	253	+801.213%
2025-11-18	15.1900	15.5500	15.1900	15.5000	-3.427%	3	253	+906.452%
2025-11-17	16.0500	16.7500	15.7500	16.0500	+10.690%	83	252	+871.963%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-8.517%	8	182	+975.862%
2025-11-07	15.8500	15.8500	15.8500	15.8500	-15.013%	1	175	+884.227%
2025-11-05	18.6000	18.6500	18.6000	18.6500	-3.117%	2	176	+736.461%
2025-11-03	19.2500	19.2500	19.2500	19.2500	+5.769%	4	179	+710.390%
2025-10-30	18.2500	18.2500	18.2000	18.2000	+38.720%	2	179	+757.143%
2025-10-22	13.1200	13.1200	13.1200	13.1200	-13.113%	7	180	+1,089.024%
2025-10-17	14.6500	15.1000	14.6500	15.1000	+3.923%	8	180	+933.113%
2025-10-15	14.2000	15.3500	14.1900	14.5300	+10.494%	175	179	+973.641%
2025-10-13	13.1500	13.1500	13.1500	13.1500	-9.310%	1	7	+1,086.312%
2025-10-10	13.9600	14.5000	13.9600	14.5000	+15.079%	2	6	+975.862%
2025-10-09	12.6000	12.6000	12.6000	12.6000	0.000%	4	0	+1,138.095%