Dark

AMAT20270115C350
AMAT Jan 15 2027 350.00 Call (AMAT270115C00350000)
option OPRA

EOD

Sep 8, 2026

138.90+13.527%(+16.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	138.9000	138.9000	138.9000	138.9000	+13.527%	1	783	0.000%
2026-09-04	121.2000	122.3500	121.2000	122.3500	+17.985%	2	785	+13.527%
2026-09-03	106.5500	106.5500	103.7000	103.7000	-6.887%	8	785	+33.944%
2026-09-02	111.3700	111.3700	111.3700	111.3700	-2.006%	1	779	+24.719%
2026-09-01	113.6500	113.6500	113.6500	113.6500	-20.162%	1	778	+22.217%
2026-08-27	142.3500	142.3500	142.3500	142.3500	-11.087%	7	777	-2.424%
2026-08-21	170.6500	170.6500	160.0800	160.1000	-3.682%	4	777	-13.242%
2026-08-19	166.2200	166.2200	166.2200	166.2200	-7.860%	1	775	-16.436%
2026-08-18	180.4000	180.4000	180.4000	180.4000	-12.955%	1	775	-23.004%
2026-08-17	195.0000	207.2500	195.0000	207.2500	+18.239%	3	775	-32.979%
2026-08-14	192.1500	192.1500	175.2800	175.2800	-21.002%	4	775	-20.755%
2026-08-13	221.8800	221.8800	221.8800	221.8800	-1.145%	107	776	-37.399%
2026-08-12	224.8500	224.8500	221.2600	224.4500	-0.883%	3	795	-38.115%
2026-08-04	226.4500	226.4500	226.4500	226.4500	+15.725%	1	795	-38.662%
2026-07-31	195.6800	195.6800	195.6800	195.6800	-12.643%	1	795	-29.017%
2026-07-20	237.0000	237.0000	224.0000	224.0000	-20.848%	2	795	-37.991%
2026-07-14	283.0000	283.0000	283.0000	283.0000	+6.591%	1	797	-50.919%
2026-07-13	265.5000	265.5000	265.5000	265.5000	-8.417%	3	798	-47.684%
2026-07-09	289.9000	289.9000	289.9000	289.9000	+15.567%	2	798	-52.087%
2026-07-08	251.0000	251.0000	250.8500	250.8500	+11.178%	6	800	-44.628%
2026-07-07	226.0000	226.0000	225.1000	225.6300	-26.332%	7	805	-38.439%
2026-07-02	306.2800	306.2800	306.2800	306.2800	-10.182%	1	807	-54.649%
2026-07-01	341.0000	341.0000	341.0000	341.0000	-16.344%	1	807	-59.267%
2026-06-30	408.0000	408.0000	407.6200	407.6200	+36.055%	12	807	-65.924%
2026-06-25	299.6000	299.6000	299.6000	299.6000	+7.770%	1	817	-53.638%
2026-06-16	278.0000	278.0000	278.0000	278.0000	+2.830%	1	818	-50.036%
2026-06-15	271.9300	271.9300	270.3500	270.3500	+6.790%	4	818	-48.622%
2026-06-12	232.7500	253.1600	232.7500	253.1600	+32.095%	10	819	-45.134%
2026-06-10	205.4600	205.4600	191.6500	191.6500	+13.651%	4	825	-27.524%
2026-06-09	208.5000	208.5000	168.6300	168.6300	-5.317%	17	825	-17.630%
2026-06-08	178.1000	178.1000	178.1000	178.1000	+20.135%	5	830	-22.010%
2026-06-05	169.0300	169.0300	148.2500	148.2500	-22.875%	22	830	-6.307%
2026-06-04	192.2200	192.2200	192.2200	192.2200	+10.092%	2	828	-27.739%
2026-06-03	174.6000	174.6000	174.6000	174.6000	+2.778%	1	830	-20.447%
2026-06-02	160.3800	169.8800	160.3800	169.8800	+20.911%	2	830	-18.236%
2026-05-29	140.5000	140.5000	140.5000	140.5000	+2.182%	1	829	-1.139%
2026-05-27	135.4500	137.5000	135.4500	137.5000	-5.388%	2	830	+1.018%
2026-05-26	137.8000	145.3300	137.8000	145.3300	+15.810%	6	831	-4.424%
2026-05-22	127.8500	127.8500	125.4900	125.4900	+2.650%	3	825	+10.686%
2026-05-21	119.1500	122.2500	119.1500	122.2500	+15.276%	2	823	+13.620%
2026-05-19	108.3500	108.3500	106.0500	106.0500	-20.770%	11	823	+30.976%
2026-05-15	130.8000	133.8500	130.8000	133.8500	-2.845%	12	824	+3.773%
2026-05-14	136.4000	138.0500	136.4000	137.7700	+4.720%	42	823	+0.820%
2026-05-13	131.5600	131.5600	131.5600	131.5600	+8.727%	1	813	+5.579%
2026-05-12	121.0000	121.0000	121.0000	121.0000	-12.000%	1	813	+14.793%
2026-05-11	137.5000	137.5000	137.5000	137.5000	+6.325%	1	813	+1.018%
2026-05-08	125.0000	130.0000	125.0000	129.3200	+4.030%	4	813	+7.408%
2026-05-06	116.8200	124.6500	116.8200	124.3100	+20.037%	33	811	+11.737%
2026-05-05	103.5600	103.5600	103.5600	103.5600	+8.394%	1	798	+34.125%
2026-05-01	95.8000	95.8000	95.4500	95.5400	-4.746%	10	798	+45.384%
2026-04-30	95.5500	100.3000	95.5500	100.3000	-5.377%	24	798	+38.485%
2026-04-27	106.0000	106.0000	106.0000	106.0000	-9.749%	4	819	+31.038%
2026-04-24	113.5000	117.4500	113.5000	117.4500	+3.938%	3	819	+18.263%
2026-04-23	113.0000	113.0000	113.0000	113.0000	+6.353%	2	819	+22.920%
2026-04-22	106.2500	106.2500	106.2500	106.2500	+7.074%	2	819	+30.729%
2026-04-21	99.5000	99.5000	99.2100	99.2300	+0.232%	34	801	+39.978%
2026-04-20	97.0000	99.0000	97.0000	99.0000	0.000%	9	801	+40.303%
2026-04-17	99.0000	99.0000	99.0000	99.0000	+3.448%	2	801	+40.303%
2026-04-16	94.5000	95.7000	94.5000	95.7000	+2.026%	2	801	+45.141%
2026-04-15	94.5000	95.6000	93.8000	93.8000	-6.340%	11	802	+48.081%
2026-04-13	100.1500	100.1500	100.1500	100.1500	-8.035%	4	802	+38.692%
2026-04-10	108.1000	108.9000	108.1000	108.9000	+4.691%	13	799	+27.548%
2026-04-09	101.8100	104.0200	101.8100	104.0200	+10.967%	21	787	+33.532%
2026-04-08	94.7800	94.7800	93.7400	93.7400	+32.495%	14	793	+48.176%
2026-04-07	75.0000	75.0000	70.7500	70.7500	-1.394%	6	799	+96.325%
2026-04-02	72.0000	72.0000	71.3000	71.7500	-4.116%	7	791	+93.589%
2026-04-01	78.0000	78.0500	74.8300	74.8300	+14.314%	20	791	+85.621%
2026-03-31	60.7000	65.4600	59.5000	65.4600	+14.681%	8	784	+112.191%
2026-03-30	69.0000	69.0000	56.6800	57.0800	-16.611%	66	790	+143.343%
2026-03-27	69.5300	69.5300	68.4500	68.4500	+0.073%	2	794	+102.922%
2026-03-26	77.0000	77.0000	68.4000	68.4000	-19.812%	50	793	+103.070%
2026-03-25	85.3000	85.3000	85.3000	85.3000	-6.212%	1	750	+62.837%
2026-03-24	87.5400	91.5500	87.5400	90.9500	+3.352%	4	749	+52.721%
2026-03-23	82.6400	88.0000	82.6400	88.0000	+17.883%	3	748	+57.841%
2026-03-20	72.5300	75.8000	72.5300	74.6500	-5.025%	27	749	+86.068%
2026-03-19	68.3000	79.1000	68.3000	78.6000	+7.128%	10	747	+76.718%
2026-03-18	75.5000	75.5500	73.3700	73.3700	-0.583%	4	751	+89.314%
2026-03-17	73.0000	74.0500	73.0000	73.8000	+3.885%	3	750	+88.211%
2026-03-16	73.9000	73.9000	70.5000	71.0400	+2.216%	6	749	+95.524%
2026-03-13	73.2500	73.2500	69.3900	69.5000	+5.303%	38	749	+99.856%
2026-03-12	68.9000	68.9000	66.0000	66.0000	-11.528%	21	748	+110.455%
2026-03-11	72.0000	75.2200	72.0000	74.6000	+2.769%	14	747	+86.193%
2026-03-10	69.1800	76.5800	69.1800	72.5900	+21.898%	16	734	+91.349%
2026-03-09	55.7000	59.7000	55.6000	59.5500	+0.422%	42	735	+133.249%
2026-03-06	65.6000	68.0000	58.4500	59.3000	-19.044%	12	738	+134.233%
2026-03-05	73.2500	73.2500	73.2500	73.2500	+0.137%	12	738	+89.625%
2026-03-03	76.1000	76.1000	72.9600	73.1500	-13.972%	94	738	+89.884%
2026-03-02	84.7500	85.4500	84.7500	85.0300	-3.812%	8	717	+63.354%
2026-02-27	87.7000	89.3000	87.7000	88.4000	-0.618%	35	716	+57.127%
2026-02-26	89.0000	89.0000	88.9500	88.9500	-11.157%	2	717	+56.155%
2026-02-25	101.4500	101.8000	100.1200	100.1200	+13.399%	10	716	+38.734%
2026-02-24	88.3300	88.3300	88.2900	88.2900	-0.147%	6	716	+57.322%
2026-02-23	88.4200	88.4200	88.4200	88.4200	-0.372%	1	719	+57.091%
2026-02-20	87.3000	88.7500	87.3000	88.7500	+6.850%	5	719	+56.507%
2026-02-19	84.8000	84.8000	83.0600	83.0600	-2.523%	2	715	+67.229%
2026-02-18	84.1500	86.0000	84.1500	85.2100	+9.384%	10	715	+63.009%
2026-02-17	79.2700	79.8300	72.5000	77.9000	-1.592%	56	706	+78.306%
2026-02-13	88.8700	89.2000	77.5900	79.1600	+29.770%	119	626	+75.467%
2026-02-12	66.5000	66.5000	60.0000	61.0000	-8.778%	27	626	+127.705%
2026-02-11	59.0000	67.0000	59.0000	66.8700	+16.275%	24	628	+107.716%
2026-02-10	57.5100	57.5100	57.5100	57.5100	+1.878%	1	629	+141.523%
2026-02-09	55.4700	56.4500	55.4700	56.4500	+4.556%	6	628	+146.058%
2026-02-06	53.9900	53.9900	53.9900	53.9900	+34.137%	1	622	+157.270%
2026-02-04	45.5500	45.5500	40.2500	40.2500	-31.780%	3	622	+245.093%
2026-02-02	59.0000	59.0000	59.0000	59.0000	+5.357%	7	623	+135.424%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-12.500%	2	622	+148.036%
2026-01-29	65.5300	65.5300	64.0000	64.0000	+5.785%	8	620	+117.031%
2026-01-28	60.5000	60.5000	60.5000	60.5000	-0.820%	8	620	+129.587%
2026-01-27	61.0000	61.0000	61.0000	61.0000	+19.094%	1	627	+127.705%
2026-01-23	50.0000	51.4800	49.1500	51.2200	-2.992%	41	628	+171.183%
2026-01-22	52.8000	52.8000	52.8000	52.8000	-4.813%	20	624	+163.068%
2026-01-21	53.5000	55.4700	51.6500	55.4700	+9.107%	5	624	+150.406%
2026-01-20	51.6200	53.7500	50.8400	50.8400	-9.810%	23	619	+173.210%
2026-01-16	57.3300	57.3300	55.6000	56.3700	+0.481%	104	511	+146.408%
2026-01-15	54.3000	58.5000	54.3000	56.1000	+35.344%	52	511	+147.594%
2026-01-14	41.4500	41.4500	41.4500	41.4500	-7.333%	1	513	+235.103%
2026-01-13	44.7300	44.7300	44.7300	44.7300	-0.245%	1	513	+210.530%
2026-01-12	44.0000	44.9200	44.0000	44.8400	+8.703%	5	513	+209.768%
2026-01-09	35.7500	41.2500	35.7500	41.2500	+11.940%	2	513	+236.727%
2026-01-07	36.7500	36.8500	36.7500	36.8500	-4.261%	2	512	+276.934%
2026-01-06	38.1000	38.4900	38.1000	38.4900	+20.658%	4	512	+260.873%
2026-01-05	29.2500	32.6400	28.6500	31.9000	+30.738%	319	405	+335.423%
2026-01-02	24.1000	24.4000	24.1000	24.4000	+16.468%	15	405	+469.262%
2025-12-30	21.1000	21.1000	20.9500	20.9500	+3.202%	5	407	+563.007%
2025-12-19	20.9000	20.9500	20.3000	20.3000	+1.754%	9	402	+584.236%
2025-12-18	19.9500	19.9500	19.9500	19.9500	+5.556%	8	397	+596.241%
2025-12-17	21.4000	21.6500	18.9000	18.9000	-11.517%	11	389	+634.921%
2025-12-16	21.8000	21.9000	21.2000	21.3600	-9.683%	126	394	+550.281%
2025-12-15	23.6500	23.6500	23.6500	23.6500	+1.546%	1	381	+487.315%
2025-12-12	24.0900	24.0900	23.2900	23.2900	-19.019%	2	380	+496.393%
2025-12-10	28.3200	29.4000	28.3200	28.7600	+11.257%	9	382	+382.962%
2025-12-09	25.8500	25.9000	25.8500	25.8500	+1.253%	3	377	+437.331%
2025-12-05	26.8000	26.8000	25.5300	25.5300	-1.694%	35	378	+444.066%
2025-12-04	25.5000	27.2700	25.5000	25.9700	+3.838%	65	346	+434.848%
2025-12-03	24.2500	25.0100	24.2500	25.0100	+0.847%	2	337	+455.378%
2025-12-02	20.4000	24.8000	20.4000	24.8000	+24.000%	237	335	+460.081%
2025-12-01	18.7500	20.0000	18.7500	20.0000	+6.667%	31	142	+594.500%
2025-11-28	18.1500	18.7500	18.0500	18.7500	-3.101%	66	131	+640.800%
2025-11-26	16.9000	19.4500	16.9000	19.3500	+36.749%	45	60	+617.829%
2025-11-25	14.1500	14.1500	14.1500	14.1500	+29.224%	1	60	+881.625%
2025-11-21	11.8000	11.8000	10.9500	10.9500	-31.563%	16	59	+1,168.493%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+12.994%	1	67	+768.125%
2025-11-19	14.0000	14.1600	14.0000	14.1600	+11.584%	11	67	+880.932%
2025-11-18	12.6900	12.6900	12.6900	12.6900	-3.645%	1	67	+994.563%
2025-11-17	12.4300	13.3500	12.4300	13.1700	+14.026%	13	67	+954.670%
2025-11-14	11.5500	11.5500	11.5500	11.5500	-5.483%	1	61	+1,102.597%
2025-11-13	12.2200	12.2200	12.2200	12.2200	-11.449%	4	61	+1,036.661%
2025-11-12	13.8000	13.8100	13.8000	13.8000	-4.828%	10	63	+906.522%
2025-11-11	14.5000	14.5000	14.5000	14.5000	+5.839%	1	59	+857.931%
2025-11-07	13.7500	13.7500	13.5500	13.7000	-3.453%	35	59	+913.869%
2025-11-04	14.4500	14.5000	14.1900	14.1900	-16.283%	31	31	+878.858%
2025-11-03	16.9500	16.9500	16.9500	16.9500	+8.654%	1	1	+719.469%
2025-10-30	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	+790.385%