Dark

AMAT20270115C370
AMAT Jan 15 2027 370.00 Call (AMAT270115C00370000)
option OPRA

EOD

Sep 4, 2026

110.59+14.329%(+13.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	110.5900	110.5900	110.5900	110.5900	+14.329%	1	170	0.000%
2026-09-02	96.7300	96.7300	96.7300	96.7300	-4.464%	10	170	+14.329%
2026-09-01	101.2500	101.2500	101.2500	101.2500	-37.112%	1	172	+9.225%
2026-08-14	161.0000	161.0000	161.0000	161.0000	-14.734%	1	173	-31.311%
2026-08-10	188.8200	188.8200	188.8200	188.8200	+15.663%	3	173	-41.431%
2026-07-28	162.9000	163.2500	162.9000	163.2500	-33.204%	2	173	-32.257%
2026-07-13	244.4000	244.4000	244.4000	244.4000	+14.190%	10	173	-54.750%
2026-07-07	214.0300	214.0300	214.0300	214.0300	-45.968%	1	173	-48.330%
2026-06-30	396.1300	396.1300	396.1200	396.1200	+33.262%	5	173	-72.082%
2026-06-18	297.3000	297.3300	297.2500	297.2500	+16.354%	22	180	-62.796%
2026-06-16	255.8900	255.8900	254.8800	255.4700	+13.603%	10	180	-56.711%
2026-06-12	224.8800	224.8800	224.8800	224.8800	+58.534%	8	176	-50.823%
2026-06-05	141.7500	141.8500	141.7500	141.8500	-20.053%	10	176	-22.037%
2026-06-04	158.5000	177.4300	158.5000	177.4300	+13.121%	4	176	-37.671%
2026-06-02	156.6800	156.8500	156.6800	156.8500	+36.569%	3	175	-29.493%
2026-05-22	114.8500	114.8500	114.8500	114.8500	+7.286%	2	175	-3.709%
2026-05-20	107.0500	107.0500	107.0500	107.0500	+7.480%	1	175	+3.307%
2026-05-18	98.1500	99.6000	98.1500	99.6000	-17.849%	2	177	+11.034%
2026-05-15	120.4600	121.2400	120.4600	121.2400	-3.248%	2	177	-8.784%
2026-05-14	129.0000	129.0000	125.3100	125.3100	+16.535%	4	176	-11.747%
2026-05-12	113.4800	113.4800	107.5300	107.5300	-14.659%	10	185	+2.846%
2026-05-11	126.0000	126.0000	126.0000	126.0000	+6.239%	1	185	-12.230%
2026-05-08	119.6000	119.8500	118.6000	118.6000	+38.551%	36	186	-6.754%
2026-05-04	85.6000	85.6000	85.6000	85.6000	+2.148%	3	190	+29.194%
2026-04-28	80.8000	83.8000	80.0200	83.8000	-11.416%	68	187	+31.969%
2026-04-27	105.2100	105.2100	94.6000	94.6000	-11.820%	2	234	+16.903%
2026-04-24	107.2800	107.2800	107.2800	107.2800	+12.453%	1	233	+3.085%
2026-04-23	99.5000	101.0000	95.4000	95.4000	+2.746%	23	233	+15.922%
2026-04-22	92.8500	92.8500	92.8500	92.8500	+6.260%	1	234	+19.106%
2026-04-21	87.3200	87.3800	87.3200	87.3800	-1.266%	2	235	+26.562%
2026-04-17	88.5000	88.5000	88.5000	88.5000	+3.448%	1	235	+24.960%
2026-04-16	85.6500	85.6500	85.5500	85.5500	+2.149%	2	234	+29.269%
2026-04-15	84.0000	84.0000	83.6000	83.7500	-5.888%	4	235	+32.048%
2026-04-13	89.9500	89.9500	88.9900	88.9900	-7.926%	3	232	+24.272%
2026-04-10	96.8400	96.8400	96.6500	96.6500	+5.169%	20	234	+14.423%
2026-04-09	91.4500	91.9000	91.4500	91.9000	+14.904%	25	254	+20.337%
2026-04-08	79.9800	79.9800	79.9800	79.9800	+24.077%	12	230	+38.272%
2026-04-07	64.5100	64.5100	64.4600	64.4600	+3.968%	2	244	+71.564%
2026-04-02	60.1500	62.9000	60.1500	62.0000	+17.759%	7	241	+78.371%
2026-03-31	53.0000	53.2000	52.2500	52.6500	-0.322%	9	241	+110.047%
2026-03-30	52.8200	52.8200	52.8200	52.8200	-13.960%	3	233	+109.371%
2026-03-27	59.0400	61.3900	59.0400	61.3900	-16.465%	6	230	+80.143%
2026-03-25	73.4900	73.4900	73.4900	73.4900	-3.430%	1	225	+50.483%
2026-03-23	76.1000	76.1000	76.1000	76.1000	+14.868%	1	225	+45.322%
2026-03-20	64.7000	66.2500	64.7000	66.2500	+12.958%	3	225	+66.928%
2026-03-19	58.6500	58.6500	58.6500	58.6500	-13.368%	10	224	+88.559%
2026-03-18	67.7000	67.7000	67.7000	67.7000	+7.443%	10	215	+63.353%
2026-03-16	62.6500	63.0700	62.6500	63.0100	-2.052%	3	215	+75.512%
2026-03-11	64.3300	64.3300	64.3300	64.3300	+0.973%	2	214	+71.910%
2026-03-10	63.2500	63.8300	63.2500	63.7100	+21.584%	4	216	+73.583%
2026-03-09	49.0100	52.4000	49.0100	52.4000	+2.244%	6	214	+111.050%
2026-03-06	57.9000	57.9000	50.7500	51.2500	-21.335%	26	218	+115.785%
2026-03-05	65.1500	65.1500	65.1500	65.1500	-5.429%	10	202	+69.747%
2026-03-04	70.6000	70.6000	68.8900	68.8900	+2.561%	2	202	+60.531%
2026-03-03	67.1700	67.1700	67.1700	67.1700	-12.448%	5	202	+64.642%
2026-03-02	75.0000	76.7200	75.0000	76.7200	-0.879%	3	204	+44.148%
2026-02-27	77.5000	77.5000	77.4000	77.4000	-2.690%	2	203	+42.881%
2026-02-26	85.7500	85.7500	78.7500	79.5400	-14.473%	4	202	+39.037%
2026-02-25	87.7900	93.0000	87.7900	93.0000	+13.070%	16	209	+18.914%
2026-02-24	80.2000	82.3000	80.2000	82.2500	+1.744%	4	209	+34.456%
2026-02-23	80.8400	80.8400	80.8400	80.8400	+3.641%	3	207	+36.801%
2026-02-20	77.6100	80.6000	76.7200	78.0000	+5.334%	5	206	+41.782%
2026-02-19	74.3000	74.3000	74.0500	74.0500	+1.369%	4	205	+49.345%
2026-02-18	74.7500	78.2000	73.0500	73.0500	+8.722%	100	204	+51.389%
2026-02-13	79.4100	79.4100	67.1900	67.1900	+27.981%	20	139	+64.593%
2026-02-12	53.6000	53.6000	52.5000	52.5000	-10.379%	7	139	+110.648%
2026-02-11	58.5800	58.5800	58.5800	58.5800	+13.417%	1	134	+88.785%
2026-02-10	51.6000	53.7500	51.6000	51.6500	-1.525%	7	133	+114.114%
2026-02-09	52.4700	53.3000	51.7400	52.4500	+10.771%	53	134	+110.848%
2026-02-06	47.3500	47.3500	47.3500	47.3500	+30.405%	1	121	+133.559%
2026-02-04	34.7500	36.3100	34.7500	36.3100	-19.934%	2	120	+204.572%
2026-02-03	45.3500	45.3500	45.3500	45.3500	-11.426%	3	120	+143.859%
2026-02-02	50.9500	51.6800	50.9500	51.2000	-2.476%	51	120	+115.996%
2026-01-30	52.5000	52.5000	52.5000	52.5000	-8.712%	1	107	+110.648%
2026-01-29	57.5100	57.5100	57.5100	57.5100	+8.102%	4	107	+92.297%
2026-01-27	50.5000	53.2000	50.5000	53.2000	+18.091%	9	107	+107.876%
2026-01-23	45.0500	45.0500	45.0500	45.0500	+0.896%	1	107	+145.483%
2026-01-22	48.0900	48.0900	44.6500	44.6500	-6.727%	4	106	+147.682%
2026-01-21	46.8500	47.8700	46.8500	47.8700	+7.092%	5	103	+131.022%
2026-01-20	47.5500	47.5500	44.7000	44.7000	-4.630%	7	98	+147.405%
2026-01-15	48.2500	48.5300	46.8700	46.8700	+35.111%	3	92	+135.951%
2026-01-14	35.0000	35.0000	34.6100	34.6900	-5.348%	21	91	+218.795%
2026-01-13	37.2500	37.2500	36.4500	36.6500	-6.026%	43	91	+201.746%
2026-01-12	38.2200	39.0000	38.2200	39.0000	+6.470%	2	70	+183.564%
2026-01-09	33.7800	36.6300	33.7800	36.6300	+38.226%	11	69	+201.911%
2026-01-08	26.6500	26.6500	26.5000	26.5000	-15.064%	2	65	+317.321%
2026-01-07	31.7000	31.7000	31.2000	31.2000	+57.179%	3	65	+254.455%
2026-01-02	19.8000	19.9000	19.8000	19.8500	+14.080%	51	64	+457.128%
2025-12-30	17.5000	17.5000	17.3500	17.4000	+0.578%	5	14	+535.575%
2025-12-29	17.3000	17.3000	17.3000	17.3000	+3.904%	1	9	+539.249%
2025-12-18	16.6500	16.6500	16.6500	16.6500	-15.482%	8	8	+564.204%
2025-12-15	19.7000	19.7000	19.7000	19.7000	0.000%	5	5	+461.371%