Dark

AMAT20270115C420
AMAT Jan 15 2027 420.00 Call (AMAT270115C00420000)
option OPRA

EOD

Sep 10, 2026

79.66-10.994%(-9.84)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.4300	80.4800	79.6600	79.6600	-10.994%	66	343	0.000%
2026-09-09	89.5000	89.5000	89.5000	89.5000	+1.256%	1	308	-10.994%
2026-09-08	88.3900	88.3900	88.3900	88.3900	+7.832%	1	308	-9.877%
2026-08-31	81.4600	81.9700	81.4600	81.9700	-14.836%	2	307	-2.818%
2026-08-28	96.2500	96.2500	96.2500	96.2500	-6.198%	1	305	-17.236%
2026-08-25	102.6100	102.6100	102.6100	102.6100	-0.379%	1	305	-22.366%
2026-08-24	103.0000	103.0000	103.0000	103.0000	-10.551%	1	305	-22.660%
2026-08-20	117.3500	117.3500	115.1500	115.1500	-8.669%	3	305	-30.821%
2026-08-14	137.1300	137.1300	126.0800	126.0800	-24.281%	3	304	-36.818%
2026-08-12	166.5100	166.5100	166.5100	166.5100	-0.472%	3	306	-52.159%
2026-08-07	167.9500	167.9500	167.3000	167.3000	+10.298%	2	303	-52.385%
2026-07-31	151.6800	151.6800	151.6800	151.6800	+35.756%	1	303	-47.482%
2026-07-29	111.4100	111.7300	111.4100	111.7300	-14.054%	2	302	-28.703%
2026-07-28	130.0000	130.0000	130.0000	130.0000	-18.877%	1	302	-38.723%
2026-07-27	160.2500	160.2500	160.2500	160.2500	-9.997%	1	302	-50.290%
2026-07-17	179.1100	179.1100	177.5300	178.0500	-23.878%	4	302	-55.260%
2026-07-14	233.9000	233.9000	233.9000	233.9000	+11.307%	1	305	-65.943%
2026-07-13	210.1400	210.1400	210.1400	210.1400	-10.750%	5	306	-62.092%
2026-07-10	235.4500	235.4500	235.4500	235.4500	+28.908%	1	307	-66.167%
2026-07-07	182.6500	182.6500	182.6500	182.6500	-18.094%	1	307	-56.387%
2026-07-02	225.0000	225.0000	223.0000	223.0000	-17.603%	2	305	-64.278%
2026-07-01	306.4800	306.4800	270.6400	270.6400	-24.159%	15	305	-70.566%
2026-06-30	356.9000	356.9000	356.8000	356.8500	+44.368%	20	316	-77.677%
2026-06-18	257.8400	257.8400	247.1800	247.1800	+19.295%	8	321	-67.772%
2026-06-16	212.1000	212.1000	207.2000	207.2000	-4.736%	11	321	-61.554%
2026-06-15	217.5000	217.5000	217.5000	217.5000	+6.790%	1	326	-63.375%
2026-06-12	195.6900	203.7100	195.6900	203.6700	+11.010%	22	327	-60.888%
2026-06-11	182.5500	183.4700	182.5500	183.4700	+10.027%	4	347	-56.581%
2026-06-10	166.7500	166.7500	166.7500	166.7500	+20.982%	1	347	-52.228%
2026-06-09	123.9500	137.8300	123.9500	137.8300	-0.159%	3	348	-42.204%
2026-06-08	123.7700	140.3000	123.7700	138.0500	+23.259%	15	348	-42.296%
2026-06-05	119.9500	120.4000	112.0000	112.0000	-19.540%	10	349	-28.875%
2026-06-04	139.2000	139.2000	139.2000	139.2000	-1.570%	5	348	-42.773%
2026-06-03	140.0700	141.4200	139.8500	141.4200	+12.488%	6	348	-43.671%
2026-06-02	124.4400	125.7200	124.4400	125.7200	+14.813%	3	348	-36.637%
2026-06-01	109.5000	109.5000	109.5000	109.5000	+10.216%	1	351	-27.251%
2026-05-28	98.5000	99.3500	98.5000	99.3500	+0.597%	21	352	-19.819%
2026-05-27	102.0500	102.0500	98.7600	98.7600	-3.413%	19	339	-19.340%
2026-05-26	97.3200	102.2500	97.3200	102.2500	+15.120%	18	339	-22.093%
2026-05-22	89.6000	89.9200	88.8200	88.8200	+6.755%	30	368	-10.313%
2026-05-21	81.1000	83.2000	81.1000	83.2000	+4.261%	11	367	-4.255%
2026-05-20	79.6400	79.8000	79.6400	79.8000	+7.838%	8	367	-0.175%
2026-05-19	68.0500	74.0000	68.0500	74.0000	-0.390%	27	360	+7.649%
2026-05-18	94.8100	94.8100	74.2900	74.2900	-20.307%	21	360	+7.228%
2026-05-15	87.7000	94.7500	87.7000	93.2200	-5.838%	20	360	-14.546%
2026-05-14	99.0000	99.0000	99.0000	99.0000	+4.057%	1	377	-19.535%
2026-05-13	87.0000	95.1400	87.0000	95.1400	+9.621%	3	349	-16.271%
2026-05-12	88.4000	88.4000	80.9500	86.7900	-12.923%	50	349	-8.215%
2026-05-11	98.0000	100.9000	98.0000	99.6700	+7.810%	3	349	-20.076%
2026-05-08	82.9800	92.4500	82.9800	92.4500	+22.988%	4	349	-13.835%
2026-05-07	83.5000	83.5000	75.1700	75.1700	-14.307%	8	348	+5.973%
2026-05-06	80.4800	87.7200	80.4800	87.7200	+16.185%	66	344	-9.188%
2026-05-05	73.0900	77.3000	71.1500	75.5000	+18.711%	20	344	+5.510%
2026-05-04	63.6000	63.6000	63.6000	63.6000	-0.734%	1	329	+25.252%
2026-05-01	64.5000	64.5000	64.0700	64.0700	-5.362%	6	323	+24.333%
2026-04-30	65.6000	67.7000	65.3500	67.7000	+12.739%	14	323	+17.666%
2026-04-29	61.3300	61.3300	60.0500	60.0500	-17.343%	7	322	+32.656%
2026-04-27	77.0900	77.0900	72.6500	72.6500	-12.099%	23	321	+9.649%
2026-04-24	80.0000	82.6500	80.0000	82.6500	+15.465%	11	323	-3.618%
2026-04-22	66.2000	71.5800	66.2000	71.5800	+10.480%	13	315	+11.288%
2026-04-20	64.7900	64.7900	64.7900	64.7900	-3.342%	1	308	+22.951%
2026-04-17	65.4500	67.3300	65.4500	67.0300	+5.876%	37	309	+18.842%
2026-04-16	63.3100	63.3100	63.3100	63.3100	-8.906%	1	291	+25.825%
2026-04-14	70.5700	70.5700	69.3500	69.5000	+4.716%	3	290	+14.619%
2026-04-13	66.3700	66.3700	66.3700	66.3700	-10.043%	1	290	+20.024%
2026-04-10	73.7800	73.7800	73.7800	73.7800	+8.420%	1	291	+7.970%
2026-04-09	68.0500	68.0500	68.0500	68.0500	+9.405%	2	290	+17.061%
2026-04-08	62.2000	62.2000	62.2000	62.2000	+37.459%	6	290	+28.071%
2026-04-07	45.2500	45.2500	45.2500	45.2500	+0.111%	1	290	+76.044%
2026-04-06	45.2000	45.2000	45.2000	45.2000	-8.871%	1	289	+76.239%
2026-04-01	49.6000	49.6000	49.6000	49.6000	+18.660%	2	288	+60.605%
2026-03-31	35.9800	41.8000	35.9800	41.8000	+20.635%	3	290	+90.574%
2026-03-30	35.9100	35.9100	34.6500	34.6500	-19.792%	13	288	+129.899%
2026-03-27	42.8500	43.2000	42.8500	43.2000	-9.148%	5	293	+84.398%
2026-03-26	47.5500	47.5500	47.5500	47.5500	-15.316%	1	293	+67.529%
2026-03-25	56.2000	56.8500	55.9400	56.1500	-6.229%	39	292	+41.870%
2026-03-24	59.8800	59.8800	59.8800	59.8800	+11.925%	1	285	+33.033%
2026-03-23	56.5000	56.5000	53.5000	53.5000	+11.227%	2	285	+48.897%
2026-03-20	47.1000	49.0500	47.1000	48.1000	-6.511%	12	283	+65.613%
2026-03-19	49.2500	51.4500	49.2500	51.4500	+4.786%	3	282	+54.830%
2026-03-18	48.8500	49.1000	48.5000	49.1000	+4.579%	4	281	+62.240%
2026-03-17	47.1900	47.1900	46.9500	46.9500	+3.780%	21	279	+69.670%
2026-03-16	45.2400	45.2400	45.2400	45.2400	+8.230%	3	259	+76.083%
2026-03-12	43.0000	43.0000	41.8000	41.8000	-12.717%	2	258	+90.574%
2026-03-10	47.3000	47.9700	47.3000	47.8900	+17.666%	41	256	+66.340%
2026-03-09	37.8000	40.7000	36.8500	40.7000	+11.354%	9	244	+95.725%
2026-03-06	37.3500	41.7000	36.5500	36.5500	-13.939%	22	243	+117.948%
2026-03-05	42.4700	42.4700	42.4700	42.4700	-15.230%	2	223	+87.568%
2026-03-04	50.1500	50.2000	50.1000	50.1000	+2.349%	5	221	+59.002%
2026-03-03	48.9500	48.9500	48.9500	48.9500	-28.934%	4	217	+62.737%
2026-02-25	68.3700	69.8200	68.1900	68.8800	+12.549%	24	189	+15.650%
2026-02-24	61.2000	61.2000	61.2000	61.2000	+4.259%	1	189	+30.163%
2026-02-23	58.2500	59.4500	58.2500	58.7000	+0.859%	5	189	+35.707%
2026-02-20	57.8200	58.2000	57.8200	58.2000	+5.339%	2	189	+36.873%
2026-02-19	55.2500	55.2500	55.2500	55.2500	+1.395%	1	188	+44.181%
2026-02-18	55.3500	56.6000	54.4900	54.4900	+6.012%	7	188	+46.192%
2026-02-17	51.4000	51.4000	51.4000	51.4000	+2.800%	1	184	+54.981%
2026-02-13	51.2700	51.2700	50.0000	50.0000	+30.719%	3	183	+59.320%
2026-02-12	40.9000	40.9000	38.2500	38.2500	-11.561%	14	183	+108.261%
2026-02-11	43.2500	43.2500	43.2500	43.2500	+12.630%	3	188	+84.185%
2026-02-10	37.6000	39.0500	37.1500	38.4000	+1.453%	18	188	+107.448%
2026-02-09	35.5000	37.9000	35.5000	37.8500	+10.997%	4	183	+110.462%
2026-02-06	34.2000	34.2000	33.2500	34.1000	+25.138%	16	185	+133.607%
2026-02-05	27.0000	27.5500	26.9000	27.2500	+6.445%	53	187	+192.330%
2026-02-04	26.3200	26.3200	25.6000	25.6000	-17.419%	8	184	+211.172%
2026-02-03	31.5000	31.5000	31.0000	31.0000	-14.483%	3	178	+156.968%
2026-02-02	36.7500	36.7500	36.2500	36.2500	-3.846%	2	178	+119.752%
2026-01-30	37.7000	37.7000	37.7000	37.7000	-2.332%	1	178	+111.300%
2026-01-28	38.6000	38.6000	38.6000	38.6000	+2.252%	1	177	+106.373%
2026-01-27	34.5000	37.7500	34.5000	37.7500	+21.188%	41	176	+111.020%
2026-01-26	30.2200	31.3000	30.2200	31.1500	-5.319%	14	141	+155.730%
2026-01-21	32.6000	32.9000	32.5000	32.9000	+5.788%	5	140	+142.128%
2026-01-20	31.0500	31.1000	30.9500	31.1000	+25.050%	4	138	+156.141%
2026-01-13	25.8000	25.8000	24.8000	24.8700	-6.854%	45	134	+220.306%
2026-01-12	26.7000	26.7000	26.7000	26.7000	+13.617%	11	120	+198.352%
2026-01-09	22.3500	23.5000	22.3500	23.5000	+13.857%	11	120	+238.979%
2026-01-07	20.6400	20.6400	20.6400	20.6400	-4.000%	1	112	+285.950%
2026-01-06	21.5500	21.5500	21.5000	21.5000	0.000%	121	111	+270.512%