Dark

AMAT20270115C410
AMAT Jan 15 2027 410.00 Call (AMAT270115C00410000)
option OPRA

EOD

Sep 10, 2026

86.41-13.068%(-12.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.3400	86.4100	85.3400	86.4100	-13.068%	2	267	0.000%
2026-09-08	94.1900	99.4000	94.1500	99.4000	+13.991%	23	266	-13.068%
2026-09-04	87.2000	87.2000	87.2000	87.2000	+20.725%	1	260	-0.906%
2026-09-02	72.0000	72.2300	72.0000	72.2300	-1.861%	2	260	+19.632%
2026-09-01	76.5000	76.5000	73.6000	73.6000	-20.389%	3	259	+17.405%
2026-08-28	93.5000	93.5000	92.4500	92.4500	-18.004%	3	256	-6.533%
2026-08-27	112.5500	112.7500	112.5500	112.7500	-35.100%	10	255	-23.361%
2026-08-12	173.7300	173.7300	173.7300	173.7300	-0.155%	1	255	-50.262%
2026-08-07	174.0000	174.0000	174.0000	174.0000	-6.742%	1	255	-50.339%
2026-08-04	186.5800	186.5800	186.5800	186.5800	+23.702%	1	254	-53.687%
2026-07-30	143.1500	159.6100	143.1500	150.8300	+28.377%	32	254	-42.710%
2026-07-29	117.4900	117.4900	117.4900	117.4900	-16.180%	1	254	-26.453%
2026-07-28	140.1700	140.1700	140.1700	140.1700	-37.155%	1	253	-38.353%
2026-07-13	226.0000	226.0000	223.0400	223.0400	+18.418%	2	253	-61.258%
2026-07-07	188.3500	188.3500	188.3500	188.3500	-22.490%	1	254	-54.123%
2026-07-02	263.0700	263.0700	233.0000	243.0000	-33.374%	4	255	-64.440%
2026-06-30	364.7300	364.7300	364.7200	364.7200	+10.494%	5	255	-76.308%
2026-06-29	330.0800	330.0800	330.0800	330.0800	+35.279%	2	255	-73.821%
2026-06-17	244.0000	244.0000	244.0000	244.0000	+9.910%	5	257	-64.586%
2026-06-15	222.0000	222.0000	222.0000	222.0000	+22.005%	1	257	-61.077%
2026-06-11	181.9600	181.9600	181.9600	181.9600	+15.303%	1	257	-52.512%
2026-06-10	157.8100	157.8100	157.8100	157.8100	+11.803%	1	257	-45.244%
2026-06-09	154.9000	154.9000	140.9000	141.1500	-0.479%	4	257	-38.781%
2026-06-04	141.8300	141.8300	141.8300	141.8300	+3.753%	1	259	-39.075%
2026-06-02	135.0400	136.7000	135.0400	136.7000	+30.067%	2	258	-36.789%
2026-05-29	105.6000	105.6000	105.1000	105.1000	+2.437%	3	259	-17.783%
2026-05-28	102.6000	102.6000	102.6000	102.6000	-5.872%	1	262	-15.780%
2026-05-26	109.0000	109.0000	109.0000	109.0000	+16.069%	1	262	-20.725%
2026-05-22	93.9100	93.9100	93.9100	93.9100	+7.326%	1	263	-7.986%
2026-05-21	87.5000	87.5000	87.5000	87.5000	-0.906%	1	262	-1.246%
2026-05-20	84.1400	88.5200	84.1400	88.3000	+21.208%	7	262	-2.140%
2026-05-19	71.0000	72.8500	71.0000	72.8500	-7.257%	5	260	+18.614%
2026-05-18	86.0000	86.0000	78.5500	78.5500	-20.600%	19	260	+10.006%
2026-05-15	98.9300	98.9300	98.9300	98.9300	-5.781%	1	260	-12.655%
2026-05-14	105.0000	105.0000	105.0000	105.0000	+4.167%	1	259	-17.705%
2026-05-13	92.7500	100.8000	92.7500	100.8000	+5.439%	8	261	-14.276%
2026-05-12	94.0000	95.6000	85.0000	95.6000	-8.139%	8	261	-9.613%
2026-05-11	103.5500	104.0700	103.5500	104.0700	+5.655%	11	261	-16.969%
2026-05-08	89.6500	98.5000	89.6500	98.5000	+20.859%	13	272	-12.274%
2026-05-07	86.4000	86.4000	79.1000	81.5000	-10.763%	14	285	+6.025%
2026-05-06	87.6200	91.3300	86.1900	91.3300	+13.313%	10	287	-5.387%
2026-05-05	80.6000	80.6000	80.6000	80.6000	+16.727%	1	283	+7.208%
2026-05-04	66.9500	72.0000	66.9500	69.0500	-4.759%	6	282	+25.141%
2026-04-30	72.5000	72.5000	72.5000	72.5000	+9.848%	1	282	+19.186%
2026-04-29	66.0000	66.0000	66.0000	66.0000	-12.871%	1	282	+30.924%
2026-04-27	82.6000	82.6000	75.7500	75.7500	-11.393%	34	282	+14.073%
2026-04-24	86.3000	88.0000	81.1000	85.4900	+11.388%	34	285	+1.076%
2026-04-23	80.4200	80.5700	76.2400	76.7500	+2.292%	11	267	+12.586%
2026-04-22	75.0800	75.0800	75.0300	75.0300	+7.570%	2	261	+15.167%
2026-04-20	69.7500	69.7500	69.7500	69.7500	-1.162%	1	261	+23.885%
2026-04-17	72.0000	72.0000	70.5700	70.5700	+2.677%	4	262	+22.446%
2026-04-15	68.7300	68.7300	68.7300	68.7300	-5.849%	1	261	+25.724%
2026-04-14	73.0000	73.0000	73.0000	73.0000	+3.195%	1	261	+18.370%
2026-04-13	70.7400	70.7400	70.7400	70.7400	-6.614%	1	261	+22.152%
2026-04-10	78.6500	79.3500	75.7500	75.7500	+3.909%	14	261	+14.073%
2026-04-09	70.6000	72.9000	70.6000	72.9000	+16.584%	6	261	+18.532%
2026-04-08	62.5300	62.5300	62.5300	62.5300	+25.010%	5	258	+38.190%
2026-04-07	48.4500	50.0200	48.4500	50.0200	+3.240%	2	263	+72.751%
2026-04-06	48.4500	48.4500	48.4500	48.4500	+0.623%	1	263	+78.349%
2026-04-02	51.5500	51.5500	48.1500	48.1500	-7.225%	2	262	+79.460%
2026-04-01	50.5400	53.4000	50.5400	51.9000	+24.341%	125	262	+66.493%
2026-03-31	40.0000	41.7400	39.7000	41.7400	+12.204%	17	190	+107.020%
2026-03-30	37.2000	37.2000	37.2000	37.2000	-22.013%	6	182	+132.285%
2026-03-27	46.2500	47.7000	46.2500	47.7000	-19.562%	4	188	+81.153%
2026-03-25	59.3000	59.3000	59.3000	59.3000	-6.614%	2	192	+45.717%
2026-03-24	63.5000	63.5000	63.5000	63.5000	+12.250%	2	194	+36.079%
2026-03-23	56.5700	56.5700	56.5700	56.5700	+7.609%	1	190	+52.749%
2026-03-20	52.7500	52.7500	52.5700	52.5700	-0.341%	10	191	+64.371%
2026-03-19	52.5000	52.7500	52.5000	52.7500	+4.311%	2	191	+63.810%
2026-03-17	50.5700	50.5700	50.5700	50.5700	+4.592%	1	191	+70.872%
2026-03-16	48.4500	48.4500	48.3500	48.3500	+3.246%	3	191	+78.718%
2026-03-13	47.6800	47.6800	46.8300	46.8300	+0.407%	3	192	+84.518%
2026-03-12	44.6500	46.6500	44.6500	46.6400	-5.968%	7	190	+85.270%
2026-03-10	49.3000	49.6000	49.3000	49.6000	+27.017%	2	185	+74.214%
2026-03-09	39.0500	39.0500	39.0500	39.0500	-6.935%	1	184	+121.280%
2026-03-06	44.0500	44.2500	41.9600	41.9600	-7.168%	12	183	+105.934%
2026-03-05	43.6000	45.2300	43.6000	45.2000	-12.809%	10	179	+91.173%
2026-03-03	51.4800	51.8400	51.4800	51.8400	-16.306%	3	176	+66.686%
2026-02-20	61.9400	61.9400	61.9400	61.9400	+2.601%	1	174	+39.506%
2026-02-18	60.3200	60.3700	60.3200	60.3700	+10.467%	5	174	+43.134%
2026-02-13	63.1500	63.1500	53.6000	54.6500	+33.455%	31	164	+58.115%
2026-02-12	43.8500	43.8500	40.9500	40.9500	+3.934%	39	164	+111.013%
2026-02-10	39.3500	39.8000	39.3500	39.4000	-2.596%	14	167	+119.315%
2026-02-09	40.4500	40.6000	40.4500	40.4500	+39.483%	39	155	+113.622%
2026-02-05	29.2500	29.2500	29.0000	29.0000	-2.685%	17	149	+197.966%
2026-02-04	29.8000	29.8000	29.8000	29.8000	-23.590%	1	138	+189.966%
2026-01-30	41.2900	41.2900	39.0000	39.0000	-11.182%	3	138	+121.564%
2026-01-29	43.9100	43.9100	43.9100	43.9100	+8.715%	5	137	+96.789%
2026-01-27	40.2000	40.3900	40.2000	40.3900	+22.024%	38	137	+113.939%
2026-01-26	33.2500	33.2500	33.1000	33.1000	+1.069%	6	167	+161.057%
2026-01-22	32.7500	32.7500	32.7500	32.7500	-1.504%	15	168	+163.847%
2026-01-20	34.8500	35.0000	33.2500	33.2500	-4.454%	5	168	+159.880%
2026-01-16	34.8000	34.8000	34.8000	34.8000	-3.333%	1	163	+148.305%
2026-01-15	36.5000	37.5000	35.4000	36.0000	+33.333%	39	163	+140.028%
2026-01-13	27.1000	27.1000	26.8500	27.0000	+8.000%	23	131	+220.037%
2026-01-09	23.9900	25.0000	23.9000	25.0000	+29.199%	39	121	+245.640%
2026-01-08	19.2500	19.3500	19.2500	19.3500	-15.870%	2	113	+346.563%
2026-01-06	21.2800	23.0000	21.2800	23.0000	+14.713%	2	112	+275.696%
2026-01-05	17.0000	20.1000	17.0000	20.0500	+52.356%	126	3	+330.973%
2026-01-02	13.1600	13.1600	13.1600	13.1600	+16.460%	1	3	+556.611%
2025-12-18	11.3000	11.3000	11.3000	11.3000	-7.755%	1	2	+664.690%
2025-12-16	12.2500	12.2500	12.2500	12.2500	0.000%	1	1	+605.388%