Dark

AMAT20270115C430
AMAT Jan 15 2027 430.00 Call (AMAT270115C00430000)
option OPRA

EOD

Sep 10, 2026

75.36-9.477%(-7.89)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.7700	76.7700	74.8800	75.3600	-9.477%	9	151	0.000%
2026-09-09	83.2500	83.2500	83.2500	83.2500	+36.475%	1	144	-9.477%
2026-09-03	57.0600	61.0000	56.5600	61.0000	0.000%	4	144	+23.541%
2026-09-02	63.3500	63.3500	61.0000	61.0000	-4.314%	2	144	+23.541%
2026-09-01	65.3100	67.8000	63.7500	63.7500	-15.808%	24	144	+18.212%
2026-08-31	75.7200	75.7200	75.7200	75.7200	-17.336%	1	139	-0.475%
2026-08-27	91.6000	91.6000	91.6000	91.6000	-9.584%	1	138	-17.729%
2026-08-25	101.3100	101.3100	101.3100	101.3100	-9.041%	1	137	-25.614%
2026-08-19	111.3800	111.3800	111.3800	111.3800	-23.513%	1	136	-32.340%
2026-08-17	133.9200	145.6200	133.9200	145.6200	-6.287%	2	135	-48.249%
2026-08-07	155.3900	155.3900	155.3900	155.3900	+45.742%	1	135	-51.503%
2026-07-29	106.6200	106.6200	106.6200	106.6200	-20.135%	1	134	-29.319%
2026-07-28	133.5000	133.5000	133.5000	133.5000	-13.771%	5	133	-43.551%
2026-07-27	154.8200	154.8200	154.8200	154.8200	-24.662%	1	138	-51.324%
2026-07-21	205.5000	205.5000	205.5000	205.5000	+23.054%	1	138	-63.328%
2026-07-17	167.0000	167.0000	167.0000	167.0000	-15.754%	2	138	-54.874%
2026-07-16	198.2300	198.2300	198.2300	198.2300	-4.976%	1	140	-61.984%
2026-07-08	208.6100	208.6100	208.6100	208.6100	-23.036%	1	141	-63.875%
2026-07-01	286.0500	286.0500	271.0500	271.0500	-18.896%	6	142	-72.197%
2026-06-30	334.3000	334.3000	334.2000	334.2000	+25.154%	4	147	-77.451%
2026-06-25	267.0300	267.0300	267.0300	267.0300	+7.882%	1	149	-71.778%
2026-06-22	247.5200	247.5200	247.5200	247.5200	+2.932%	3	149	-69.554%
2026-06-18	240.4700	240.4700	240.4700	240.4700	+9.739%	2	151	-68.661%
2026-06-15	214.0500	219.1300	207.9800	219.1300	+15.526%	8	151	-65.609%
2026-06-12	189.6800	189.6800	189.6800	189.6800	+12.403%	1	152	-60.270%
2026-06-11	168.7500	168.7500	168.7500	168.7500	+14.407%	1	152	-55.342%
2026-06-10	147.5000	147.5000	147.5000	147.5000	+11.997%	1	152	-48.908%
2026-06-08	131.7000	131.7000	131.7000	131.7000	+8.592%	8	153	-42.779%
2026-06-05	121.2800	121.2800	121.2800	121.2800	-3.555%	1	153	-37.863%
2026-06-02	111.0900	125.7500	111.0900	125.7500	+27.756%	9	153	-40.072%
2026-06-01	98.4300	98.4300	98.4300	98.4300	-0.976%	4	157	-23.438%
2026-05-28	100.3000	100.3000	99.4000	99.4000	+1.356%	3	153	-24.185%
2026-05-26	94.4000	98.0700	94.4000	98.0700	+15.826%	8	155	-23.157%
2026-05-22	85.8000	85.8000	84.5200	84.6700	+9.041%	29	160	-10.996%
2026-05-21	77.6500	77.6500	77.6500	77.6500	-3.480%	5	160	-2.949%
2026-05-20	75.3600	80.4500	75.3600	80.4500	+24.113%	9	160	-6.327%
2026-05-19	64.5700	64.8200	64.5700	64.8200	-7.795%	2	157	+16.260%
2026-05-18	84.0000	84.0000	70.3000	70.3000	-20.655%	13	157	+7.198%
2026-05-15	89.0000	91.0000	84.8000	88.6000	-7.225%	23	157	-14.944%
2026-05-14	96.3300	96.3300	95.5000	95.5000	+4.945%	6	156	-21.089%
2026-05-13	82.9800	91.5000	82.9800	91.0000	+15.894%	27	142	-17.187%
2026-05-12	84.0000	84.0000	78.5200	78.5200	-16.734%	5	142	-4.024%
2026-05-11	92.3000	94.3000	92.2500	94.3000	+5.848%	108	142	-20.085%
2026-05-08	84.2000	89.0900	84.2000	89.0900	+13.548%	7	127	-15.411%
2026-05-07	79.5000	79.5000	78.4600	78.4600	-6.182%	17	122	-3.951%
2026-05-06	80.0000	84.5000	77.4400	83.6300	+14.876%	18	125	-9.889%
2026-05-05	74.1000	74.1000	72.8000	72.8000	+15.924%	2	117	+3.516%
2026-04-30	64.5000	64.5000	62.8000	62.8000	+8.276%	2	117	+20.000%
2026-04-29	58.0000	58.0000	58.0000	58.0000	-18.310%	2	116	+29.931%
2026-04-27	71.0000	71.0000	71.0000	71.0000	-8.740%	5	116	+6.141%
2026-04-24	74.1800	77.8000	74.1800	77.8000	+7.906%	8	116	-3.136%
2026-04-23	72.1000	72.1000	72.1000	72.1000	+13.543%	1	121	+4.521%
2026-04-22	63.5000	63.5000	63.5000	63.5000	+1.959%	1	120	+18.677%
2026-04-21	62.2800	62.2800	62.2800	62.2800	+2.942%	1	121	+21.002%
2026-04-20	60.5000	60.5000	60.5000	60.5000	+6.140%	1	122	+24.562%
2026-04-16	59.5500	59.5500	57.0000	57.0000	-8.610%	5	121	+32.211%
2026-04-13	62.3700	62.3700	62.3700	62.3700	-10.900%	1	121	+20.827%
2026-04-10	70.0100	70.0100	70.0000	70.0000	+12.179%	7	120	+7.657%
2026-04-09	62.2200	62.4000	62.2200	62.4000	+36.992%	14	115	+20.769%
2026-04-01	45.5500	45.5500	45.5500	45.5500	+28.672%	1	104	+65.445%
2026-03-31	34.9000	35.4000	34.9000	35.4000	-12.050%	3	105	+112.881%
2026-03-27	41.2500	41.6500	40.2000	40.2500	-14.743%	6	102	+87.230%
2026-03-26	47.2100	47.2100	47.2100	47.2100	-12.167%	1	100	+59.627%
2026-03-25	51.0800	53.7500	51.0800	53.7500	-7.007%	2	99	+40.205%
2026-03-24	54.5500	57.8000	54.5500	57.8000	+15.485%	8	98	+30.381%
2026-03-23	53.2600	54.0500	49.6500	50.0500	+8.216%	12	97	+50.569%
2026-03-19	46.2500	46.2500	46.2500	46.2500	+1.648%	1	96	+62.941%
2026-03-18	45.4000	45.5000	45.4000	45.5000	+13.750%	2	97	+65.626%
2026-03-12	39.2000	40.0000	38.8000	40.0000	-11.991%	17	97	+88.400%
2026-03-11	45.4500	45.4500	45.4500	45.4500	+0.664%	1	91	+65.809%
2026-03-10	45.1000	45.1500	45.1000	45.1500	+41.270%	2	91	+66.910%
2026-03-09	31.9600	31.9600	31.9600	31.9600	-16.771%	1	92	+135.795%
2026-03-06	38.7000	38.7700	38.4000	38.4000	-17.597%	5	96	+96.250%
2026-03-04	46.6000	46.6000	46.6000	46.6000	+2.126%	1	95	+61.717%
2026-03-03	45.6300	45.6300	45.6300	45.6300	-16.870%	1	94	+65.155%
2026-03-02	55.0500	55.1500	54.8200	54.8900	+0.164%	78	95	+37.293%
2026-02-27	56.8600	56.8600	54.8000	54.8000	+0.791%	2	67	+37.518%
2026-02-26	56.7500	56.7500	54.3500	54.3700	-4.614%	13	66	+38.606%
2026-02-24	57.0000	57.0000	57.0000	57.0000	+5.751%	15	57	+32.211%
2026-02-23	55.2500	55.2500	53.9000	53.9000	-2.620%	4	56	+39.814%
2026-02-20	55.3500	55.3500	55.3500	55.3500	+6.853%	1	52	+36.152%
2026-02-19	50.1500	53.0200	50.1500	51.8000	+7.246%	7	52	+45.483%
2026-02-13	48.3000	48.3000	48.3000	48.3000	+33.058%	1	50	+56.025%
2026-02-12	38.3000	38.3000	36.3000	36.3000	+4.611%	16	50	+107.603%
2026-02-10	34.0000	36.3500	34.0000	34.7000	-1.140%	21	40	+117.176%
2026-02-09	35.2500	35.2500	35.1000	35.1000	+10.726%	6	29	+114.701%
2026-02-06	31.5000	31.7000	31.5000	31.7000	+23.587%	9	27	+137.729%
2026-02-05	25.6500	25.6500	25.6500	25.6500	+16.856%	1	34	+193.801%
2026-02-04	30.5500	30.5500	21.9500	21.9500	-37.819%	3	33	+243.326%
2026-01-30	35.3000	35.3000	35.3000	35.3000	+2.766%	1	32	+113.484%
2026-01-29	34.4000	34.4000	34.3500	34.3500	-8.204%	3	31	+119.389%
2026-01-28	35.9500	37.4200	35.9500	37.4200	+8.307%	2	30	+101.390%
2026-01-27	32.3000	34.5500	32.3000	34.5500	+21.228%	15	31	+118.119%
2026-01-23	28.5000	28.5000	28.5000	28.5000	-10.095%	5	24	+164.421%
2026-01-16	31.7000	31.7000	31.7000	31.7000	+34.894%	3	24	+137.729%
2026-01-13	23.5000	23.5000	23.1500	23.5000	-2.893%	34	24	+220.681%
2026-01-12	24.2000	24.2000	24.2000	24.2000	+10.000%	3	5	+211.405%
2026-01-09	21.0000	22.0000	21.0000	22.0000	0.000%	2	2	+242.545%