Dark

AMAT20270115C400
AMAT Jan 15 2027 400.00 Call (AMAT270115C00400000)
option OPRA

EOD

Sep 10, 2026

92.19+1.308%(+1.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	92.1900	92.1900	92.1900	92.1900	+1.308%	1	645	0.000%
2026-09-04	91.0000	91.0000	91.0000	91.0000	+20.053%	3	648	+1.308%
2026-09-03	71.5000	75.8000	71.4500	75.8000	-3.057%	8	648	+21.623%
2026-09-02	78.1900	78.1900	78.1900	78.1900	-4.646%	1	648	+17.905%
2026-09-01	85.0000	85.0000	80.8500	82.0000	-17.071%	53	648	+12.427%
2026-08-28	107.4500	107.4500	98.8800	98.8800	-11.119%	2	698	-6.766%
2026-08-27	117.0100	119.1000	110.0000	111.2500	-3.261%	37	698	-17.133%
2026-08-26	115.0000	115.0000	115.0000	115.0000	-1.271%	1	696	-19.835%
2026-08-25	116.4800	116.4800	116.4800	116.4800	+0.892%	5	696	-20.853%
2026-08-24	115.4500	115.4500	115.4500	115.4500	-6.465%	1	696	-20.147%
2026-08-21	123.4300	123.4300	123.4300	123.4300	-5.054%	5	696	-25.310%
2026-08-19	143.3000	143.3000	130.0000	130.0000	-4.762%	6	696	-29.085%
2026-08-18	137.2900	137.2900	136.5000	136.5000	-1.714%	2	696	-32.462%
2026-08-14	150.0000	150.0000	138.8800	138.8800	-23.889%	6	696	-33.619%
2026-08-13	188.4000	192.6500	182.4600	182.4700	-2.224%	5	696	-49.477%
2026-08-12	180.8200	186.6200	180.8200	186.6200	+17.371%	4	696	-50.600%
2026-08-11	159.0000	159.0000	159.0000	159.0000	-7.370%	1	699	-42.019%
2026-08-10	171.6500	171.6500	171.6500	171.6500	-2.333%	1	700	-46.292%
2026-08-07	178.0800	178.3400	175.7500	175.7500	+0.515%	11	700	-47.545%
2026-08-06	175.0000	175.0000	174.8500	174.8500	-9.638%	2	689	-47.275%
2026-08-04	186.8000	193.5000	186.8000	193.5000	+29.138%	5	690	-52.357%
2026-08-03	153.9700	153.9700	149.8400	149.8400	-10.810%	33	690	-38.474%
2026-07-31	167.5000	168.0000	167.5000	168.0000	+6.094%	18	694	-45.125%
2026-07-30	147.1600	165.1100	147.1600	158.3500	+10.688%	9	694	-41.781%
2026-07-28	146.2600	148.7000	143.0600	143.0600	-13.819%	12	694	-35.559%
2026-07-27	165.2000	166.0000	165.2000	166.0000	-22.538%	4	693	-44.464%
2026-07-23	213.9000	214.6000	213.9000	214.3000	-0.464%	4	693	-56.981%
2026-07-22	215.3000	215.3000	215.3000	215.3000	+13.316%	1	693	-57.181%
2026-07-17	195.0000	195.1300	190.0000	190.0000	-11.628%	18	694	-51.479%
2026-07-16	212.5000	215.0000	212.5000	215.0000	-6.093%	5	711	-57.121%
2026-07-15	241.6200	241.6200	228.9500	228.9500	-4.707%	3	711	-59.734%
2026-07-14	245.9400	245.9400	240.0000	240.2600	+4.643%	14	711	-61.629%
2026-07-13	232.0000	232.0000	229.6000	229.6000	-8.160%	2	700	-59.848%
2026-07-10	246.9200	250.0000	246.9200	250.0000	+3.306%	3	702	-63.124%
2026-07-09	242.0000	242.0000	242.0000	242.0000	+23.413%	1	701	-61.905%
2026-07-07	200.5800	200.5800	191.8100	196.0900	-25.045%	103	701	-52.986%
2026-07-06	261.6100	261.6100	261.6100	261.6100	+8.755%	9	787	-64.761%
2026-07-02	240.5500	240.5500	240.5500	240.5500	-15.768%	2	798	-61.675%
2026-07-01	321.0400	321.0400	283.8000	285.5800	-15.509%	17	798	-67.718%
2026-06-29	320.0000	341.1400	320.0000	338.0000	+23.832%	9	805	-72.725%
2026-06-26	264.0000	273.0000	264.0000	272.9500	-4.829%	32	805	-66.225%
2026-06-25	265.5000	286.8000	265.5000	286.8000	+31.892%	26	805	-67.856%
2026-06-24	220.6000	220.6000	217.4500	217.4500	-4.694%	2	829	-57.604%
2026-06-23	224.9500	231.6000	224.9500	228.1600	-14.064%	7	830	-59.594%
2026-06-22	267.0000	267.0000	265.5000	265.5000	-2.426%	24	835	-65.277%
2026-06-18	272.1000	272.1000	272.1000	272.1000	+4.953%	1	812	-66.119%
2026-06-17	259.2600	259.2600	259.2600	259.2600	+17.754%	30	812	-64.441%
2026-06-16	225.0200	225.0200	220.1700	220.1700	-4.399%	4	812	-58.128%
2026-06-15	234.5600	234.5600	230.3000	230.3000	+5.594%	8	814	-59.970%
2026-06-12	198.7500	218.1000	198.7500	218.1000	+7.375%	9	819	-57.730%
2026-06-11	203.1200	203.1200	203.1200	203.1200	+28.655%	1	821	-54.613%
2026-06-10	157.8800	157.8800	157.8800	157.8800	+3.392%	1	821	-41.608%
2026-06-09	160.9000	160.9000	143.7600	152.7000	+2.209%	8	822	-39.627%
2026-06-08	143.2000	149.4000	143.2000	149.4000	+28.185%	6	822	-38.293%
2026-06-05	135.0700	135.0700	116.5500	116.5500	-23.634%	4	821	-20.901%
2026-06-04	147.7000	152.6200	147.7000	152.6200	-0.670%	5	821	-39.595%
2026-06-03	153.6500	153.6500	153.6500	153.6500	+10.939%	5	822	-40.000%
2026-06-02	128.4000	139.0000	128.4000	138.5000	+18.884%	14	827	-33.437%
2026-06-01	119.0000	119.0000	116.5000	116.5000	+5.525%	2	828	-20.867%
2026-05-29	116.7000	116.7000	110.4000	110.4000	+3.574%	5	828	-16.495%
2026-05-27	106.0900	106.5900	106.0900	106.5900	-5.556%	3	831	-13.510%
2026-05-26	106.6500	114.9400	104.5500	112.8600	+19.618%	222	831	-18.315%
2026-05-21	94.9100	94.9100	94.3500	94.3500	+1.180%	17	778	-2.289%
2026-05-20	87.3500	93.6000	87.3500	93.2500	+13.984%	14	769	-1.137%
2026-05-19	77.7000	81.8100	75.8500	81.8100	-1.682%	9	768	+12.688%
2026-05-18	92.6000	92.6000	82.2800	83.2100	-22.088%	29	768	+10.792%
2026-05-15	97.4500	106.8000	97.0000	106.8000	-1.838%	217	768	-13.680%
2026-05-14	109.1300	110.8000	106.0000	108.8000	+4.615%	36	757	-15.267%
2026-05-13	97.5500	104.0000	97.5500	104.0000	+3.524%	3	757	-11.356%
2026-05-12	99.3500	100.4600	93.2000	100.4600	-6.792%	4	757	-8.232%
2026-05-11	104.7600	112.5500	104.7600	107.7800	+3.208%	19	757	-14.465%
2026-05-08	96.0000	104.6000	96.0000	104.4300	+17.337%	207	762	-11.721%
2026-05-07	91.4400	91.4400	89.0000	89.0000	-8.153%	8	965	+3.584%
2026-05-06	96.5000	96.9000	96.5000	96.9000	+14.202%	13	966	-4.861%
2026-05-05	82.4200	86.4000	78.3000	84.8500	+17.586%	20	976	+8.651%
2026-05-04	76.5000	76.5000	71.7000	72.1600	-4.928%	15	976	+27.758%
2026-05-01	75.9000	75.9000	75.9000	75.9000	+0.543%	5	976	+21.462%
2026-04-30	72.3500	76.0800	72.3500	75.4900	+10.705%	13	976	+22.122%
2026-04-29	68.1900	68.1900	68.1900	68.1900	-4.160%	4	970	+35.196%
2026-04-28	69.9900	71.1500	66.8200	71.1500	-12.538%	41	966	+29.571%
2026-04-27	89.3500	89.4000	79.0000	81.3500	-10.634%	15	943	+13.325%
2026-04-24	91.8000	92.2000	89.5200	91.0300	+8.240%	8	937	+1.274%
2026-04-23	84.1000	84.1000	84.1000	84.1000	+3.827%	1	938	+9.620%
2026-04-22	76.8600	81.0000	76.8600	81.0000	+10.944%	5	939	+13.815%
2026-04-21	73.9500	74.5200	73.0100	73.0100	+2.327%	36	939	+26.270%
2026-04-20	75.0500	75.1000	71.3500	71.3500	-2.487%	11	939	+29.208%
2026-04-17	75.3500	75.3500	72.6000	73.1700	+4.678%	67	941	+25.994%
2026-04-15	73.7500	73.7500	69.3500	69.9000	-8.183%	25	925	+31.888%
2026-04-14	76.3200	77.4700	74.6500	76.1300	+2.188%	12	923	+21.095%
2026-04-13	79.3900	79.3900	74.5000	74.5000	-9.970%	3	926	+23.745%
2026-04-10	81.8500	83.3600	81.8500	82.7500	+5.146%	134	925	+11.408%
2026-04-09	75.0000	78.7000	75.0000	78.7000	+15.565%	3	825	+17.141%
2026-04-08	66.3800	71.0100	66.3800	68.1000	+28.904%	26	825	+35.374%
2026-04-07	53.0500	53.0500	52.8300	52.8300	+2.782%	5	819	+74.503%
2026-04-02	51.1000	54.7000	51.1000	51.4000	-5.601%	9	815	+79.358%
2026-04-01	56.3000	57.1200	54.0500	54.4500	+15.092%	10	815	+69.311%
2026-03-31	44.8000	47.3100	44.8000	47.3100	+18.423%	4	814	+94.864%
2026-03-30	46.8400	46.8900	39.9500	39.9500	-18.552%	22	816	+130.763%
2026-03-27	49.2000	50.4000	49.0500	49.0500	-0.709%	13	815	+87.951%
2026-03-26	60.7500	60.7500	49.2600	49.4000	-23.565%	14	816	+86.619%
2026-03-25	64.6300	64.6300	64.6300	64.6300	-7.007%	1	819	+42.643%
2026-03-24	68.4000	69.5100	68.4000	69.5000	+13.192%	48	818	+32.647%
2026-03-23	62.4000	64.5000	61.4000	61.4000	+14.445%	3	816	+50.147%
2026-03-20	60.0000	60.0000	52.8200	53.6500	+1.899%	5	818	+71.836%
2026-03-17	52.6500	52.6500	52.6500	52.6500	+2.134%	7	817	+75.100%
2026-03-16	53.5000	53.5000	51.1000	51.5500	+2.587%	19	817	+78.836%
2026-03-13	50.8700	50.8700	50.2000	50.2500	+4.579%	15	804	+83.463%
2026-03-12	48.3500	48.3500	48.0500	48.0500	-12.747%	25	806	+91.863%
2026-03-11	53.8700	55.0700	53.8700	55.0700	+4.895%	12	805	+67.405%
2026-03-10	52.7000	54.0000	52.5000	52.5000	+13.147%	5	799	+75.600%
2026-03-09	39.5900	46.4000	39.4600	46.4000	+11.271%	25	799	+98.685%
2026-03-06	44.6000	47.5300	41.0000	41.7000	-16.717%	21	804	+121.079%
2026-03-05	53.8000	53.8000	50.0700	50.0700	-11.926%	4	808	+84.122%
2026-03-04	58.5200	58.5200	56.8500	56.8500	+4.140%	2	810	+62.164%
2026-03-03	55.3800	56.0000	54.5900	54.5900	-16.973%	12	811	+68.877%
2026-03-02	65.7000	65.9000	65.6000	65.7500	+0.458%	34	816	+40.213%
2026-02-26	72.0000	72.0000	62.5000	65.4500	-18.034%	17	816	+40.856%
2026-02-25	77.0900	79.8500	76.8100	79.8500	+17.599%	27	815	+15.454%
2026-02-24	69.5000	69.5000	67.9000	67.9000	+4.703%	61	815	+35.773%
2026-02-20	67.9500	67.9500	64.4500	64.8500	+2.806%	53	761	+42.159%
2026-02-19	61.3500	63.0800	61.3500	63.0800	+1.840%	2	772	+46.148%
2026-02-18	61.9000	64.1600	61.5100	61.9400	+9.823%	21	772	+48.838%
2026-02-17	52.4300	58.0000	52.4300	56.4000	+0.231%	10	771	+63.457%
2026-02-13	67.3700	67.7600	55.3000	56.2700	+28.236%	37	773	+63.835%
2026-02-12	42.5000	44.7500	42.5000	43.8800	-9.057%	52	773	+110.096%
2026-02-11	45.7600	48.2500	45.7600	48.2500	+9.784%	7	767	+91.067%
2026-02-10	40.0000	43.9500	40.0000	43.9500	+4.968%	7	760	+109.761%
2026-02-09	40.6000	41.9100	40.6000	41.8700	+2.875%	29	760	+120.182%
2026-02-06	34.9600	40.7000	34.9600	40.7000	+34.545%	9	759	+126.511%
2026-02-05	30.2500	30.2500	30.2500	30.2500	+5.585%	1	762	+204.760%
2026-02-04	31.9500	31.9500	28.4000	28.6500	-23.904%	4	762	+221.780%
2026-02-03	35.0000	37.6500	35.0000	37.6500	-12.238%	30	763	+144.861%
2026-02-02	42.9000	42.9000	42.9000	42.9000	+5.535%	1	753	+114.895%
2026-01-30	41.2500	41.2500	40.6500	40.6500	-4.240%	24	754	+126.790%
2026-01-29	42.4500	42.4500	42.4500	42.4500	-5.709%	1	754	+117.173%
2026-01-28	44.4600	46.6500	44.0000	45.0200	+4.213%	9	753	+104.776%
2026-01-27	43.2000	43.2000	43.2000	43.2000	+20.167%	5	749	+113.403%
2026-01-26	34.5500	35.9500	34.5500	35.9500	-0.553%	11	744	+156.439%
2026-01-23	32.7300	36.1500	32.7300	36.1500	-13.517%	17	743	+155.021%
2026-01-22	41.0000	41.8000	41.0000	41.8000	+4.788%	11	727	+120.550%
2026-01-21	40.0100	40.0100	39.8900	39.8900	+12.177%	3	716	+131.111%
2026-01-20	36.3700	38.8500	35.5600	35.5600	-9.632%	55	715	+159.252%
2026-01-16	37.3900	39.4000	37.3900	39.3500	+4.156%	10	662	+134.282%
2026-01-15	38.7900	39.3900	37.7500	37.7800	+22.862%	375	662	+144.018%
2026-01-13	29.9000	31.0700	29.0000	30.7500	-0.162%	79	293	+199.805%
2026-01-12	29.6000	30.8000	29.6000	30.8000	+17.110%	50	235	+199.318%
2026-01-09	24.2900	26.3000	24.1000	26.3000	+6.911%	24	237	+250.532%
2026-01-07	24.2000	24.6000	23.7500	24.6000	-2.381%	16	217	+274.756%
2026-01-06	25.3000	25.3000	25.0300	25.2000	+20.000%	14	212	+265.833%
2026-01-05	18.1500	21.0000	18.1500	21.0000	+40.000%	5	205	+339.000%
2026-01-02	14.5000	15.0000	14.5000	15.0000	+18.577%	9	205	+514.600%
2025-12-30	12.6500	12.6500	12.6500	12.6500	-0.706%	1	199	+628.775%
2025-12-29	12.9100	12.9100	12.7400	12.7400	+0.315%	2	198	+623.626%
2025-12-23	12.6300	12.7000	12.5800	12.7000	-2.308%	22	196	+625.906%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+15.453%	11	200	+609.154%
2025-12-17	11.2600	11.2600	11.2600	11.2600	-15.970%	6	189	+718.739%
2025-12-16	13.4000	13.4000	13.4000	13.4000	-16.355%	2	189	+587.985%
2025-12-11	16.0200	16.0200	16.0200	16.0200	-0.805%	5	187	+475.468%
2025-12-10	16.1500	16.1500	16.1500	16.1500	-1.824%	180	182	+470.836%
2025-12-09	16.5000	16.5000	16.4500	16.4500	-6.000%	11	12	+460.426%
2025-12-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+426.800%