Dark

AMAT20270115C460
AMAT Jan 15 2027 460.00 Call (AMAT270115C00460000)
option OPRA

EOD

Sep 10, 2026

60.96-12.263%(-8.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.2500	61.2500	60.9600	60.9600	-12.263%	2	351	0.000%
2026-09-09	69.4800	69.4800	69.4800	69.4800	-1.726%	19	351	-12.263%
2026-09-08	67.4000	70.8500	65.0000	70.7000	+17.247%	34	332	-13.777%
2026-09-04	56.0000	61.6600	56.0000	60.3000	+36.240%	34	316	+1.095%
2026-09-03	45.0000	45.0000	44.2600	44.2600	-8.440%	3	316	+37.732%
2026-09-02	50.2500	50.2500	48.3400	48.3400	-7.038%	27	316	+26.107%
2026-09-01	57.4200	57.4200	52.0000	52.0000	-15.708%	3	301	+17.231%
2026-08-31	62.6400	62.6400	59.6400	61.6900	-7.719%	5	302	-1.183%
2026-08-28	72.0000	72.0000	65.7800	66.8500	-16.511%	11	301	-8.811%
2026-08-26	80.0700	80.0700	80.0700	80.0700	-13.156%	1	295	-23.867%
2026-08-21	92.2000	92.2000	92.2000	92.2000	-0.324%	1	295	-33.883%
2026-08-20	92.5000	92.5000	92.5000	92.5000	-4.442%	1	296	-34.097%
2026-08-19	96.7000	96.8000	96.7000	96.8000	-15.679%	6	295	-37.025%
2026-08-17	114.8000	114.8000	114.8000	114.8000	+9.074%	1	298	-46.899%
2026-08-14	105.2500	105.2500	105.2500	105.2500	-19.070%	1	297	-42.081%
2026-08-11	130.2400	130.2400	130.0500	130.0500	+25.205%	2	297	-53.126%
2026-07-29	102.0300	103.8700	101.8200	103.8700	-13.319%	8	296	-41.311%
2026-07-28	119.8300	119.8300	119.8300	119.8300	-24.043%	1	295	-49.128%
2026-07-24	157.7600	157.7600	157.7600	157.7600	-23.728%	1	295	-61.359%
2026-07-14	206.8400	206.8400	206.8400	206.8400	+12.413%	1	295	-70.528%
2026-07-13	184.0000	184.0000	184.0000	184.0000	-12.817%	1	294	-66.870%
2026-07-10	211.0500	211.0500	211.0500	211.0500	-8.239%	1	295	-71.116%
2026-07-09	230.0000	230.0000	230.0000	230.0000	+32.184%	1	295	-73.496%
2026-07-07	161.5500	174.0000	161.5500	174.0000	-22.667%	3	295	-64.966%
2026-07-06	222.9000	225.0000	222.9000	225.0000	+4.661%	6	294	-72.907%
2026-07-02	214.9800	214.9800	214.9800	214.9800	-24.568%	2	297	-71.644%
2026-06-29	285.0000	285.0000	285.0000	285.0000	+45.038%	2	297	-78.611%
2026-06-23	196.5000	196.5000	196.5000	196.5000	-11.239%	1	297	-68.977%
2026-06-18	232.1000	232.1000	221.3800	221.3800	+15.591%	6	292	-72.464%
2026-06-15	191.5200	191.5200	191.5200	191.5200	+10.673%	1	292	-68.170%
2026-06-12	173.0500	173.0500	173.0500	173.0500	+6.762%	4	292	-64.773%
2026-06-11	148.0000	162.0900	148.0000	162.0900	+26.881%	6	296	-62.391%
2026-06-10	139.9500	144.4500	127.7500	127.7500	+6.592%	6	302	-52.282%
2026-06-09	119.8500	119.8500	119.8500	119.8500	+5.132%	1	298	-49.136%
2026-06-08	114.0000	114.0000	114.0000	114.0000	+22.252%	2	299	-46.526%
2026-06-05	101.9900	101.9900	93.2500	93.2500	-22.292%	4	299	-34.627%
2026-06-04	110.5000	120.0000	110.5000	120.0000	-0.662%	5	299	-49.200%
2026-06-03	114.9100	120.8000	114.9100	120.8000	+10.501%	19	302	-49.536%
2026-06-02	97.0700	109.3200	97.0700	109.3200	+34.880%	17	291	-44.237%
2026-05-29	83.0000	83.0000	81.0500	81.0500	-4.647%	10	292	-24.787%
2026-05-28	81.8800	85.0000	81.8800	85.0000	-2.635%	2	292	-28.282%
2026-05-27	87.3000	87.3000	87.3000	87.3000	+3.891%	4	287	-30.172%
2026-05-26	84.2200	84.2200	84.0300	84.0300	+14.560%	3	287	-27.454%
2026-05-22	73.1500	73.3500	73.1000	73.3500	+8.106%	10	280	-16.892%
2026-05-20	66.4000	67.8500	66.4000	67.8500	+9.701%	5	280	-10.155%
2026-05-18	63.3200	63.3200	61.8500	61.8500	-19.883%	98	247	-1.439%
2026-05-15	72.9800	77.5500	72.9800	77.2000	-5.160%	42	247	-21.036%
2026-05-14	83.5000	83.5000	81.4000	81.4000	+20.682%	7	248	-25.111%
2026-05-12	67.4500	67.4500	67.4500	67.4500	-16.718%	2	250	-9.622%
2026-05-11	83.7900	83.7900	80.9900	80.9900	+25.566%	2	250	-24.731%
2026-05-07	64.5000	64.5000	64.5000	64.5000	-9.954%	1	249	-5.488%
2026-05-06	71.9500	71.9500	70.6200	71.6300	+18.240%	5	249	-14.896%
2026-05-05	61.2500	61.2500	60.5800	60.5800	+24.216%	51	245	+0.627%
2026-04-28	48.1000	49.2500	48.1000	48.7700	-12.567%	89	246	+24.995%
2026-04-27	55.8500	55.8500	55.7800	55.7800	-14.579%	2	171	+9.286%
2026-04-24	65.3000	65.3000	65.3000	65.3000	+14.763%	10	171	-6.646%
2026-04-23	56.9000	56.9000	56.9000	56.9000	+11.133%	1	171	+7.135%
2026-04-21	51.4000	51.4000	51.2000	51.2000	+2.134%	4	172	+19.063%
2026-04-20	50.1300	50.1300	50.1300	50.1300	+7.001%	5	172	+21.604%
2026-04-15	48.3600	48.3600	46.8500	46.8500	-11.704%	2	167	+30.117%
2026-04-14	53.0600	53.0600	53.0600	53.0600	+2.531%	1	168	+14.889%
2026-04-13	52.6000	52.6000	51.7500	51.7500	-11.448%	2	167	+17.797%
2026-04-10	58.4400	58.4400	58.4400	58.4400	+11.420%	1	167	+4.312%
2026-04-09	52.4500	52.4500	52.4500	52.4500	+8.592%	1	167	+16.225%
2026-04-08	50.0000	50.0000	47.9500	48.3000	+35.674%	3	166	+26.211%
2026-04-07	35.4800	35.6000	35.4800	35.6000	+5.952%	2	165	+71.236%
2026-04-02	33.6000	33.8500	33.5000	33.6000	-8.071%	44	152	+81.429%
2026-04-01	38.2000	38.2000	36.4000	36.5500	+39.238%	7	152	+66.785%
2026-03-30	26.3700	26.3700	26.0600	26.2500	-20.334%	25	159	+132.229%
2026-03-27	33.7000	33.7500	32.8000	32.9500	-9.229%	12	149	+85.008%
2026-03-26	36.3000	36.3000	36.3000	36.3000	-23.175%	1	144	+67.934%
2026-03-24	48.4000	48.4000	47.2500	47.2500	+27.703%	4	143	+29.016%
2026-03-20	37.5500	37.5500	37.0000	37.0000	-2.760%	9	139	+64.757%
2026-03-19	38.0000	38.8500	38.0000	38.0500	+5.256%	14	143	+60.210%
2026-03-16	35.9000	36.1500	35.9000	36.1500	+4.783%	5	130	+68.631%
2026-03-13	34.3000	34.5000	34.3000	34.5000	+6.154%	2	125	+76.696%
2026-03-12	33.0000	33.0000	32.5000	32.5000	-8.192%	8	125	+87.569%
2026-03-10	36.7200	36.7200	35.4000	35.4000	+26.429%	12	126	+72.203%
2026-03-09	26.3000	28.6000	26.2700	28.0000	-11.252%	71	120	+117.714%
2026-03-06	30.7500	31.5500	30.7500	31.5500	-2.773%	2	95	+93.217%
2026-03-05	32.4500	32.4500	32.4500	32.4500	-16.688%	1	97	+87.858%
2026-03-04	38.9500	38.9500	38.9500	38.9500	-13.252%	3	96	+56.508%
2026-03-02	45.5000	45.5000	44.9000	44.9000	-3.128%	9	96	+35.768%
2026-02-27	45.2000	46.3500	45.2000	46.3500	+0.914%	4	104	+31.521%
2026-02-26	45.9300	45.9300	45.9300	45.9300	-17.982%	36	104	+32.724%
2026-02-25	55.8500	56.0000	55.8500	56.0000	+18.268%	4	80	+8.857%
2026-02-24	46.2000	47.3500	46.2000	47.3500	+3.047%	21	80	+28.743%
2026-02-23	45.9500	45.9500	45.9500	45.9500	+0.989%	1	88	+32.666%
2026-02-20	45.5000	45.5000	45.5000	45.5000	+6.061%	8	88	+33.978%
2026-02-19	42.9000	42.9000	42.9000	42.9000	+15.106%	1	88	+42.098%
2026-02-17	37.2700	37.2700	37.2700	37.2700	-3.943%	2	88	+63.563%
2026-02-13	45.6500	45.6500	38.8000	38.8000	+31.525%	16	79	+57.113%
2026-02-12	30.6000	31.2100	29.1000	29.5000	+4.982%	29	79	+106.644%
2026-02-10	29.1500	29.1500	28.1000	28.1000	-1.230%	12	93	+116.940%
2026-02-09	27.4000	28.4500	27.3500	28.4500	+10.058%	19	94	+114.271%
2026-02-06	25.8500	25.8500	25.8500	25.8500	+29.250%	1	94	+135.822%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+12.676%	1	93	+204.800%
2026-02-04	17.6000	17.7500	17.6000	17.7500	-26.955%	25	93	+243.437%
2026-02-03	26.9700	26.9700	24.3000	24.3000	-8.129%	22	80	+150.864%
2026-02-02	26.4500	26.4500	26.4500	26.4500	-9.107%	1	70	+130.473%
2026-01-29	30.8000	30.9000	29.1000	29.1000	+0.867%	136	69	+109.485%
2026-01-28	28.9200	28.9200	28.8500	28.8500	+11.390%	11	44	+111.300%
2026-01-27	25.9000	25.9000	25.9000	25.9000	+9.053%	21	33	+135.367%
2026-01-22	23.4200	23.7500	23.4200	23.7500	-3.846%	2	19	+156.674%
2026-01-21	24.3500	24.7000	24.3500	24.7000	+4.219%	16	17	+146.802%
2026-01-20	23.4500	23.7000	23.4500	23.7000	0.000%	3	1	+157.215%