Dark

AMAT20270115C440
AMAT Jan 15 2027 440.00 Call (AMAT270115C00440000)
option OPRA

EOD

Sep 10, 2026

68.39-14.513%(-11.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.5000	72.5000	68.3900	68.3900	-14.513%	6	226	0.000%
2026-09-09	80.4500	80.4500	80.0000	80.0000	-1.356%	4	227	-14.513%
2026-09-08	81.1000	81.1000	81.1000	81.1000	+19.090%	1	230	-15.672%
2026-09-04	64.4900	68.1000	64.4900	68.1000	+23.146%	2	231	+0.426%
2026-09-03	54.0000	55.3000	54.0000	55.3000	-3.910%	4	231	+23.671%
2026-09-02	56.6900	57.5500	56.0500	57.5500	-6.163%	6	230	+18.836%
2026-09-01	60.6900	63.0000	60.6900	61.3300	-13.911%	13	230	+11.511%
2026-08-31	70.7700	71.5900	70.4100	71.2400	-7.119%	5	222	-4.001%
2026-08-28	76.8000	77.5000	76.6500	76.7000	-11.514%	5	221	-10.834%
2026-08-27	86.6800	86.6800	86.6800	86.6800	-4.695%	1	220	-21.101%
2026-08-26	90.9500	90.9500	90.9500	90.9500	0.000%	1	221	-24.805%
2026-08-25	90.9500	90.9500	90.9500	90.9500	-9.050%	1	222	-24.805%
2026-08-24	97.0000	100.0000	97.0000	100.0000	-3.892%	2	221	-31.610%
2026-08-21	103.9000	104.0500	103.9000	104.0500	-9.269%	2	220	-34.272%
2026-08-18	114.6800	114.6800	114.6800	114.6800	+0.906%	1	219	-40.364%
2026-08-14	113.6500	113.6500	113.6500	113.6500	-25.519%	2	218	-39.824%
2026-08-07	152.5900	152.5900	152.5900	152.5900	-2.430%	5	218	-55.181%
2026-08-06	156.3900	156.3900	156.3900	156.3900	-7.209%	1	222	-56.270%
2026-08-04	168.5400	168.5400	168.5400	168.5400	+33.349%	1	221	-59.422%
2026-07-30	126.4000	126.4000	126.3900	126.3900	+12.038%	4	221	-45.890%
2026-07-29	114.0500	114.0500	112.8100	112.8100	-10.963%	4	221	-39.376%
2026-07-28	127.0000	127.0000	126.7000	126.7000	-17.620%	2	220	-46.022%
2026-07-17	153.8000	153.8000	153.8000	153.8000	-11.252%	2	219	-55.533%
2026-07-07	173.3000	173.3000	173.3000	173.3000	-49.305%	10	220	-60.537%
2026-06-30	328.5700	342.0500	328.5700	341.8500	+39.805%	12	220	-79.994%
2026-06-26	244.5200	244.5200	244.5200	244.5200	+29.995%	2	226	-72.031%
2026-06-24	188.1000	188.1000	188.1000	188.1000	-19.055%	1	227	-63.642%
2026-06-18	234.3500	234.3500	232.3800	232.3800	+3.280%	2	227	-70.570%
2026-06-17	225.0000	225.0000	225.0000	225.0000	+23.234%	1	227	-69.604%
2026-06-12	179.0000	183.1000	179.0000	182.5800	+1.478%	8	228	-62.542%
2026-06-11	156.4500	179.9200	156.4500	179.9200	+31.147%	6	233	-61.989%
2026-06-10	155.2500	155.3000	137.1900	137.1900	+6.349%	14	235	-50.149%
2026-06-09	129.0000	129.0000	129.0000	129.0000	+0.821%	1	234	-46.984%
2026-06-08	127.9500	127.9500	127.9500	127.9500	+31.029%	1	234	-46.549%
2026-06-05	112.6000	112.6000	97.4000	97.6500	-26.190%	9	234	-29.964%
2026-06-04	117.3000	132.3000	117.3000	132.3000	+1.691%	3	234	-48.307%
2026-06-03	129.2400	136.7400	129.1000	130.1000	+13.575%	12	234	-47.433%
2026-06-02	107.5200	114.5500	107.5200	114.5500	+14.550%	2	233	-40.297%
2026-06-01	86.3900	100.0000	86.3900	100.0000	+4.254%	12	233	-31.610%
2026-05-29	95.9200	95.9200	95.9200	95.9200	+5.152%	4	232	-28.701%
2026-05-28	91.2200	91.2200	91.2200	91.2200	+4.790%	3	228	-25.027%
2026-05-27	91.6300	91.6300	85.9900	87.0500	-7.893%	7	231	-21.436%
2026-05-26	88.2000	94.5800	88.2000	94.5100	+17.521%	41	226	-27.637%
2026-05-22	81.5000	81.7000	80.4200	80.4200	+9.460%	9	233	-14.959%
2026-05-21	74.5400	74.5400	73.4700	73.4700	-2.495%	2	233	-6.914%
2026-05-20	75.7200	75.7200	74.2200	75.3500	+18.792%	8	233	-9.237%
2026-05-19	62.0000	63.4300	62.0000	63.4300	-5.371%	3	236	+7.820%
2026-05-18	84.0500	84.0500	66.5500	67.0300	-24.431%	11	236	+2.029%
2026-05-15	85.5800	89.0000	82.8600	88.7000	-2.474%	25	236	-22.897%
2026-05-14	90.1700	92.9900	88.0000	90.9500	+4.432%	44	229	-24.805%
2026-05-13	81.0500	87.0900	81.0500	87.0900	+10.985%	2	208	-21.472%
2026-05-12	82.9700	82.9700	78.4700	78.4700	-12.811%	11	208	-12.846%
2026-05-11	87.5600	92.0000	87.5600	90.0000	+6.521%	34	208	-24.011%
2026-05-08	80.2500	85.7100	79.3000	84.4900	+6.370%	25	217	-19.056%
2026-05-06	78.0000	79.4300	76.1000	79.4300	+16.860%	15	198	-13.899%
2026-05-05	65.0000	69.7500	65.0000	67.9700	+21.919%	24	198	+0.618%
2026-05-04	55.7500	55.7500	55.7500	55.7500	-5.748%	11	194	+22.673%
2026-04-30	59.0000	59.1500	57.9000	59.1500	+9.335%	3	194	+15.621%
2026-04-28	55.2500	55.2500	53.5500	54.1000	-19.554%	6	192	+26.414%
2026-04-27	67.2500	67.2500	67.2500	67.2500	-9.537%	1	193	+1.695%
2026-04-24	73.2000	74.3400	73.2000	74.3400	+9.646%	15	193	-8.004%
2026-04-23	67.9500	67.9500	67.8000	67.8000	+15.503%	2	192	+0.870%
2026-04-22	58.7000	58.7000	58.7000	58.7000	0.000%	1	192	+16.508%
2026-04-21	58.7400	58.7400	58.7000	58.7000	+3.747%	2	192	+16.508%
2026-04-20	58.2000	58.2000	56.5800	56.5800	-3.759%	9	191	+20.873%
2026-04-17	59.1000	59.1000	58.7900	58.7900	+7.575%	8	192	+16.329%
2026-04-15	54.6500	54.6500	54.4500	54.6500	-8.536%	4	185	+25.142%
2026-04-14	59.7500	59.7500	59.7500	59.7500	+1.185%	3	189	+14.460%
2026-04-13	58.4000	59.0500	58.3000	59.0500	-9.889%	6	189	+15.817%
2026-04-10	65.0000	66.0300	65.0000	65.5300	+6.036%	74	185	+4.364%
2026-04-09	59.8200	61.8000	59.8200	61.8000	+13.187%	18	194	+10.663%
2026-04-08	54.6700	54.6700	54.6000	54.6000	+35.149%	6	187	+25.256%
2026-04-02	39.4000	40.4000	39.2200	40.4000	-2.651%	13	184	+69.282%
2026-04-01	43.4000	43.7000	41.5000	41.5000	+14.958%	14	184	+64.795%
2026-03-31	36.2000	36.2000	36.1000	36.1000	+18.828%	2	195	+89.446%
2026-03-30	30.3800	30.3800	30.3800	30.3800	-15.728%	1	196	+125.115%
2026-03-27	38.1000	38.1000	36.0500	36.0500	-9.988%	14	196	+89.709%
2026-03-26	40.0500	40.0500	40.0500	40.0500	-19.497%	1	189	+70.762%
2026-03-25	50.3300	51.7500	49.7500	49.7500	-9.033%	7	188	+37.467%
2026-03-24	50.9500	54.6900	50.9500	54.6900	+18.121%	4	186	+25.050%
2026-03-23	50.1000	50.1000	46.3000	46.3000	+14.208%	14	182	+47.711%
2026-03-20	40.7500	40.7500	40.5400	40.5400	-8.156%	10	195	+68.698%
2026-03-19	44.1400	44.1400	44.1400	44.1400	+8.988%	1	194	+54.939%
2026-03-17	40.5000	40.5000	40.5000	40.5000	+1.631%	3	193	+68.864%
2026-03-16	39.8500	39.8500	39.8500	39.8500	+8.880%	3	192	+71.619%
2026-03-12	37.9000	37.9500	36.6000	36.6000	-13.882%	5	192	+86.858%
2026-03-11	42.5000	42.5000	42.5000	42.5000	+4.809%	1	193	+60.918%
2026-03-10	42.0800	42.1400	40.5500	40.5500	+12.639%	23	192	+68.656%
2026-03-09	30.0000	36.0000	30.0000	36.0000	+3.896%	15	181	+89.972%
2026-03-06	36.2500	36.2700	34.6500	34.6500	-3.347%	9	175	+97.374%
2026-03-05	38.8800	38.8800	35.8500	35.8500	-12.880%	14	173	+90.767%
2026-03-03	41.1500	41.1500	41.1500	41.1500	-18.028%	1	163	+66.197%
2026-03-02	48.0400	51.6500	48.0400	50.2000	-2.807%	3	163	+36.235%
2026-02-27	52.0500	52.0500	51.0500	51.6500	-0.902%	10	161	+32.410%
2026-02-26	52.1000	52.1200	52.1000	52.1200	-15.390%	7	161	+31.216%
2026-02-25	61.0900	63.1500	60.7000	61.6000	+14.605%	19	165	+11.023%
2026-02-24	53.7500	53.7500	53.7500	53.7500	+4.572%	1	165	+27.237%
2026-02-23	51.1000	51.4000	50.7500	51.4000	-0.058%	20	164	+33.054%
2026-02-20	50.7000	51.7000	50.1700	51.4300	+3.690%	29	167	+32.977%
2026-02-19	49.2500	49.6000	49.2500	49.6000	-0.721%	6	146	+37.883%
2026-02-18	49.2000	50.6400	49.2000	49.9600	+8.845%	27	144	+36.890%
2026-02-13	52.1000	52.1000	45.9000	45.9000	+21.300%	3	143	+48.998%
2026-02-11	35.3200	37.8400	35.3200	37.8400	+20.051%	3	143	+80.735%
2026-02-10	29.5000	31.5200	29.5000	31.5200	-3.461%	7	142	+116.973%
2026-02-09	31.0000	32.6500	30.9500	32.6500	+7.756%	15	141	+109.464%
2026-02-06	26.9600	30.3000	26.9600	30.3000	+33.480%	2	127	+125.710%
2026-02-05	22.6500	22.7000	22.6500	22.7000	+1.794%	5	125	+201.278%
2026-02-04	26.6000	26.7500	19.9500	22.3000	-21.754%	67	124	+206.682%
2026-02-03	29.2500	29.2500	28.5000	28.5000	-11.628%	6	117	+139.965%
2026-02-02	31.6200	32.3000	31.6200	32.2500	+0.939%	7	123	+112.062%
2026-01-30	31.2000	31.9500	31.2000	31.9500	-10.000%	12	117	+114.053%
2026-01-29	32.5000	35.5000	32.5000	35.5000	+6.767%	14	107	+92.648%
2026-01-28	36.5000	36.5000	33.2500	33.2500	+1.838%	3	106	+105.684%
2026-01-27	28.5000	32.6500	28.5000	32.6500	+23.347%	3	105	+109.464%
2026-01-26	26.2000	26.4700	26.2000	26.4700	+1.808%	14	103	+158.368%
2026-01-22	28.4000	28.4400	26.0000	26.0000	-6.910%	17	91	+163.038%
2026-01-20	28.2000	28.2000	27.9300	27.9300	-4.251%	8	87	+144.862%
2026-01-16	30.3500	30.3500	29.1500	29.1700	+2.351%	64	77	+134.453%
2026-01-15	30.2500	31.5000	28.5000	28.5000	+29.900%	80	77	+139.965%
2026-01-13	21.8500	21.9400	21.8500	21.9400	0.000%	2	1	+211.714%