Dark

AMAT20270115C450
AMAT Jan 15 2027 450.00 Call (AMAT270115C00450000)
option OPRA

EOD

Sep 10, 2026

65.69-11.588%(-8.61)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.0000	68.7500	64.7000	65.6900	-11.588%	41	1,004	0.000%
2026-09-09	73.6400	74.3000	73.6400	74.3000	-4.042%	7	1,007	-11.588%
2026-09-08	72.0500	77.4300	72.0500	77.4300	+20.140%	17	1,009	-15.162%
2026-09-04	57.1500	65.1500	57.1500	64.4500	+25.879%	28	996	+1.924%
2026-09-03	49.0000	52.0200	47.0000	51.2000	-5.535%	32	996	+28.301%
2026-09-02	52.5200	54.2000	52.4000	54.2000	-3.093%	4	998	+21.199%
2026-09-01	61.5700	61.5700	55.0000	55.9300	-14.257%	32	998	+17.450%
2026-08-31	69.6000	69.6000	65.2300	65.2300	-8.101%	3	998	+0.705%
2026-08-28	73.5700	73.5700	70.0000	70.9800	-12.940%	3	998	-7.453%
2026-08-27	84.0000	84.0000	81.0000	81.5300	-9.411%	4	995	-19.428%
2026-08-24	90.0000	90.0000	90.0000	90.0000	-7.121%	1	991	-27.011%
2026-08-20	96.9000	96.9000	96.9000	96.9000	-11.684%	1	991	-32.208%
2026-08-18	108.0000	112.4000	108.0000	109.7200	-15.025%	18	992	-40.129%
2026-08-17	120.0000	129.5500	120.0000	129.1200	+19.556%	133	996	-49.125%
2026-08-14	114.6700	121.5000	108.0000	108.0000	-20.000%	145	1,091	-39.176%
2026-08-13	154.5000	155.0000	135.0000	135.0000	-8.219%	18	971	-51.341%
2026-08-12	147.0900	147.0900	147.0900	147.0900	+6.881%	3	969	-55.340%
2026-08-10	138.1500	138.1500	137.6200	137.6200	-7.482%	4	967	-52.267%
2026-08-07	148.7500	148.7500	148.7500	148.7500	+3.299%	1	968	-55.839%
2026-08-06	144.0000	144.0000	144.0000	144.0000	+3.575%	1	968	-54.382%
2026-07-31	137.9500	139.0300	137.9500	139.0300	+49.559%	7	968	-52.751%
2026-07-29	104.1300	104.1300	92.9600	92.9600	-23.174%	10	975	-29.335%
2026-07-28	121.9900	121.9900	120.1500	121.0000	-18.271%	4	972	-45.711%
2026-07-27	147.9500	148.0500	147.9500	148.0500	-8.859%	3	972	-55.630%
2026-07-24	162.4400	162.4400	162.4400	162.4400	-16.697%	1	975	-59.560%
2026-07-21	186.7800	195.0000	185.0800	195.0000	+14.356%	24	975	-66.313%
2026-07-17	159.8000	170.5200	159.8000	170.5200	-6.564%	9	994	-61.477%
2026-07-16	184.6000	196.0000	182.5000	182.5000	-1.908%	11	987	-64.005%
2026-07-15	204.5000	204.5000	184.2800	186.0500	-9.982%	19	976	-64.692%
2026-07-14	206.6800	206.6800	206.6800	206.6800	+6.811%	2	976	-68.217%
2026-07-13	193.5000	193.5000	193.5000	193.5000	-8.146%	2	977	-66.052%
2026-07-09	210.6600	210.6600	210.6600	210.6600	+6.766%	1	975	-68.817%
2026-07-08	197.2400	197.3100	197.2400	197.3100	-6.488%	2	975	-66.707%
2026-07-02	220.0000	220.7500	211.0000	211.0000	-36.817%	5	976	-68.867%
2026-06-30	331.0500	335.9300	331.0500	333.9500	+38.816%	28	976	-80.329%
2026-06-26	250.1000	250.1000	240.5700	240.5700	-6.375%	8	977	-72.694%
2026-06-25	234.3200	256.9500	234.3200	256.9500	+35.237%	2	981	-74.435%
2026-06-24	189.1200	190.0000	189.1200	190.0000	-5.000%	10	981	-65.426%
2026-06-23	200.0000	200.0000	200.0000	200.0000	-14.512%	1	981	-67.155%
2026-06-22	235.3000	235.3000	233.9500	233.9500	+2.691%	3	981	-71.921%
2026-06-18	241.9200	241.9200	227.8200	227.8200	+19.421%	12	984	-71.166%
2026-06-16	202.0000	207.4000	190.7700	190.7700	-6.901%	11	984	-65.566%
2026-06-15	205.0000	205.0000	204.9100	204.9100	+13.896%	10	987	-67.942%
2026-06-12	179.9100	179.9100	179.9100	179.9100	+15.996%	1	989	-63.487%
2026-06-11	148.6500	155.2000	148.6500	155.1000	+5.618%	9	989	-57.647%
2026-06-10	143.3200	149.8000	143.3200	146.8500	+22.324%	10	990	-55.267%
2026-06-09	143.2000	143.2000	108.8500	120.0500	-0.208%	29	990	-45.281%
2026-06-08	118.8500	120.3000	118.8500	120.3000	+25.195%	3	991	-45.395%
2026-06-05	111.1100	111.1100	96.0900	96.0900	-23.404%	28	992	-31.637%
2026-06-04	125.4500	125.4500	125.4500	125.4500	-0.318%	1	997	-47.637%
2026-06-03	121.3000	128.1000	117.7200	125.8500	+10.395%	50	997	-47.803%
2026-06-02	106.2500	114.0000	106.2500	114.0000	+20.840%	15	1,007	-42.377%
2026-06-01	86.3000	94.3400	86.3000	94.3400	+8.275%	11	1,016	-30.369%
2026-05-29	86.0000	92.4000	84.6000	87.1300	+3.112%	37	1,017	-24.607%
2026-05-28	86.1100	90.9200	84.5000	84.5000	-1.938%	9	991	-22.260%
2026-05-27	86.2400	86.2400	82.0000	86.1700	-4.742%	14	989	-23.767%
2026-05-26	83.5500	90.4600	83.5500	90.4600	+17.940%	7	975	-27.382%
2026-05-22	78.0000	78.0000	76.7000	76.7000	+10.360%	22	981	-14.355%
2026-05-21	69.9500	69.9500	69.5000	69.5000	-3.606%	81	900	-5.482%
2026-05-20	70.5000	72.1000	70.5000	72.1000	+23.565%	2	900	-8.890%
2026-05-19	62.2800	62.2800	58.3500	58.3500	-8.399%	4	888	+12.579%
2026-05-18	80.0000	80.0000	63.7000	63.7000	-20.593%	23	888	+3.124%
2026-05-15	80.6700	81.2000	77.0900	80.2200	-4.614%	41	888	-18.113%
2026-05-14	86.3700	88.6000	84.1000	84.1000	+2.561%	146	893	-21.891%
2026-05-13	76.1000	82.2000	76.1000	82.0000	+15.656%	9	767	-19.890%
2026-05-12	74.7500	74.7500	70.9000	70.9000	-16.588%	8	767	-7.348%
2026-05-11	83.8500	87.0000	83.8500	85.0000	+5.459%	23	767	-22.718%
2026-05-08	72.0000	81.3400	72.0000	80.6000	+22.960%	36	764	-18.499%
2026-05-07	65.5500	65.5500	65.5500	65.5500	-13.018%	1	744	+0.214%
2026-05-06	68.0000	75.6000	68.0000	75.3600	+16.117%	10	743	-12.832%
2026-05-05	59.3000	65.5000	59.3000	64.9000	+20.744%	165	742	+1.217%
2026-05-04	54.5000	54.5000	52.9500	53.7500	-2.450%	4	614	+22.214%
2026-05-01	56.9500	56.9500	55.1000	55.1000	+0.953%	2	612	+19.220%
2026-04-30	54.6000	55.0000	54.5800	54.5800	+10.463%	9	612	+20.355%
2026-04-29	51.6000	51.6000	49.4100	49.4100	-2.544%	2	605	+32.949%
2026-04-28	52.2000	52.2000	50.0000	50.7000	-16.953%	4	605	+29.566%
2026-04-27	63.7000	63.7000	59.7500	61.0500	-12.536%	11	605	+7.600%
2026-04-24	68.5700	70.4400	68.2700	69.8000	+15.049%	5	609	-5.888%
2026-04-23	59.7000	65.1500	59.4200	60.6700	+7.571%	182	608	+8.274%
2026-04-21	56.4000	56.4000	56.4000	56.4000	+5.598%	1	522	+16.472%
2026-04-20	54.0000	54.3700	53.3100	53.4100	-1.184%	17	522	+22.992%
2026-04-17	54.4500	54.4500	54.0500	54.0500	+3.485%	7	521	+21.536%
2026-04-16	51.6400	53.4500	51.6400	52.2300	-8.689%	155	516	+25.771%
2026-04-14	56.2000	57.2000	56.2000	57.2000	-5.141%	4	367	+14.843%
2026-04-10	61.2000	62.6000	60.3000	60.3000	+4.597%	226	366	+8.939%
2026-04-09	55.1800	57.6500	55.1800	57.6500	+12.051%	8	255	+13.946%
2026-04-08	50.9200	53.0400	50.9200	51.4500	+35.359%	32	259	+27.677%
2026-04-07	38.0400	38.0400	38.0100	38.0100	+2.730%	2	243	+72.823%
2026-04-06	37.0000	37.0000	37.0000	37.0000	-3.520%	1	242	+77.541%
2026-04-02	38.7000	38.7000	38.3500	38.3500	-3.303%	3	239	+71.291%
2026-04-01	39.6600	39.6600	39.6600	39.6600	+25.506%	1	239	+65.633%
2026-03-31	31.6000	31.6000	31.6000	31.6000	-10.355%	1	239	+107.880%
2026-03-26	38.1500	38.5000	35.2500	35.2500	-23.203%	7	239	+86.355%
2026-03-25	49.2800	49.2800	45.9000	45.9000	-9.378%	3	234	+43.115%
2026-03-24	50.1000	50.6500	50.1000	50.6500	+16.437%	2	234	+29.694%
2026-03-23	46.5000	46.5000	43.5000	43.5000	+9.296%	7	234	+51.011%
2026-03-20	38.5500	39.8000	38.5500	39.8000	-3.281%	2	230	+65.050%
2026-03-19	40.4500	41.3500	40.4500	41.1500	+4.177%	28	230	+59.635%
2026-03-18	39.2000	40.1000	39.2000	39.5000	+3.539%	50	238	+66.304%
2026-03-17	38.1500	38.1500	38.1500	38.1500	+1.060%	2	213	+72.189%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-4.479%	15	213	+74.013%
2026-03-10	39.4400	39.5300	39.4400	39.5200	+30.429%	70	213	+66.220%
2026-03-09	30.0000	30.4000	30.0000	30.3000	+0.832%	7	181	+116.799%
2026-03-06	32.3000	33.8000	30.0500	30.0500	-12.518%	4	175	+118.602%
2026-03-05	34.4000	34.4000	34.3500	34.3500	-15.912%	38	175	+91.237%
2026-03-04	40.8500	40.8500	40.8500	40.8500	+0.616%	3	151	+60.808%
2026-03-03	39.8300	41.1500	39.8300	40.6000	-14.974%	4	148	+61.798%
2026-03-02	47.5000	47.7500	47.5000	47.7500	-2.252%	2	149	+37.571%
2026-02-27	48.8500	48.8500	48.8500	48.8500	-16.681%	2	148	+34.473%
2026-02-25	57.1000	58.6300	57.1000	58.6300	+16.099%	5	149	+12.042%
2026-02-24	49.1000	51.6200	49.1000	50.5000	+4.555%	7	149	+30.079%
2026-02-23	49.6500	49.6500	48.3000	48.3000	+0.604%	5	148	+36.004%
2026-02-20	48.3000	48.3000	48.0100	48.0100	-0.291%	4	145	+36.826%
2026-02-18	44.0000	48.1500	44.0000	48.1500	+12.238%	7	142	+36.428%
2026-02-17	39.6500	44.0000	39.6500	42.9000	-0.116%	5	135	+53.124%
2026-02-13	47.9500	47.9500	41.6500	42.9500	+35.746%	37	115	+52.945%
2026-02-12	34.0000	34.0000	31.5000	31.6400	+5.291%	63	115	+107.617%
2026-02-10	29.5500	31.3000	29.5500	30.0500	-1.958%	50	67	+118.602%
2026-02-09	27.9500	30.8000	27.9500	30.6500	+7.318%	6	49	+114.323%
2026-02-06	27.5500	28.5600	27.5500	28.5600	+32.837%	5	53	+130.007%
2026-02-05	21.5000	21.5000	21.5000	21.5000	+12.861%	1	49	+205.535%
2026-02-04	23.1400	23.1400	18.9000	19.0500	-33.275%	31	50	+244.829%
2026-02-03	28.5500	28.5500	28.5500	28.5500	+0.990%	7	33	+130.088%
2026-01-30	30.7000	30.7000	28.2700	28.2700	-9.594%	11	30	+132.366%
2026-01-28	30.7000	31.2700	30.7000	31.2700	+2.525%	2	29	+110.074%
2026-01-27	27.6500	30.5000	27.6500	30.5000	+21.514%	23	27	+115.377%
2026-01-22	25.9000	25.9000	25.1000	25.1000	-4.744%	4	6	+161.713%
2026-01-21	26.5000	26.5000	26.3500	26.3500	-5.386%	2	2	+149.298%
2026-01-16	28.0500	28.0500	27.8500	27.8500	0.000%	2	0	+135.871%