Dark

AMAT20270115C470
AMAT Jan 15 2027 470.00 Call (AMAT270115C00470000)
option OPRA

EOD

Sep 9, 2026

65.00-3.789%(-2.56)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	68.1700	68.1700	64.9000	65.0000	-3.789%	25	244	0.000%
2026-09-08	62.0000	67.5600	61.0000	67.5600	+22.613%	17	238	-3.789%
2026-09-04	55.1000	55.1000	55.1000	55.1000	+20.437%	3	237	+17.967%
2026-09-02	47.6300	47.6800	45.7500	45.7500	-8.828%	4	237	+42.077%
2026-09-01	50.1800	50.1800	50.1800	50.1800	-12.196%	1	235	+29.534%
2026-08-31	58.3900	58.3900	56.3000	57.1500	-6.891%	30	234	+13.736%
2026-08-28	70.5500	70.5500	61.3800	61.3800	-17.666%	15	222	+5.898%
2026-08-27	72.1900	74.5500	70.9000	74.5500	-0.772%	4	219	-12.810%
2026-08-26	74.8300	75.1300	74.8300	75.1300	-2.034%	4	217	-13.483%
2026-08-25	76.6900	76.6900	76.6900	76.6900	-14.723%	1	213	-15.243%
2026-08-19	89.9300	89.9300	89.9300	89.9300	-23.548%	1	213	-27.722%
2026-08-17	117.6300	117.6300	117.6300	117.6300	+14.772%	1	213	-44.742%
2026-08-14	102.4900	102.4900	102.4900	102.4900	-22.085%	1	214	-36.579%
2026-08-10	131.6700	131.6700	131.5400	131.5400	+9.708%	2	213	-50.585%
2026-07-30	119.9000	119.9000	119.9000	119.9000	+26.051%	10	213	-45.788%
2026-07-29	95.1200	95.1200	95.1200	95.1200	-18.562%	1	213	-31.665%
2026-07-28	113.1000	116.8000	111.9600	116.8000	-20.000%	21	214	-44.349%
2026-07-17	146.0000	146.0000	146.0000	146.0000	-28.885%	2	204	-55.479%
2026-07-10	201.4000	205.3000	201.4000	205.3000	+1.178%	2	204	-68.339%
2026-07-06	202.9100	202.9100	202.9100	202.9100	-9.794%	1	206	-67.966%
2026-07-02	224.9400	224.9400	224.9400	224.9400	+8.462%	1	206	-71.103%
2026-06-25	207.3900	207.3900	207.3900	207.3900	+9.325%	1	206	-68.658%
2026-06-23	189.6000	189.7000	189.6000	189.7000	-11.305%	2	206	-65.735%
2026-06-18	213.8800	213.8800	213.8800	213.8800	+4.179%	1	205	-69.609%
2026-06-17	205.0000	208.0800	202.5500	205.3000	+11.069%	9	205	-68.339%
2026-06-16	184.8400	184.8400	184.8400	184.8400	-3.784%	2	208	-64.834%
2026-06-15	192.1200	192.1200	192.1100	192.1100	+28.803%	2	208	-66.165%
2026-06-11	149.1500	149.1500	149.1500	149.1500	+6.285%	1	208	-56.420%
2026-06-10	140.3300	140.3300	140.3300	140.3300	+26.264%	5	208	-53.681%
2026-06-09	118.3000	121.8000	111.1400	111.1400	+0.298%	45	211	-41.515%
2026-06-08	103.0000	110.8100	101.1000	110.8100	+15.789%	13	207	-41.341%
2026-06-05	103.0000	103.0000	95.7000	95.7000	-10.225%	4	202	-32.079%
2026-06-04	105.0000	106.6000	105.0000	106.6000	-8.103%	3	202	-39.024%
2026-06-03	111.6500	116.0000	110.2500	116.0000	+9.434%	34	202	-43.966%
2026-06-02	91.5400	106.0000	91.5400	106.0000	+30.783%	49	203	-38.679%
2026-06-01	84.7900	84.7900	81.0500	81.0500	+3.552%	2	221	-19.803%
2026-05-29	82.2500	82.2500	78.2700	78.2700	-3.774%	11	221	-16.954%
2026-05-28	78.5000	81.3400	78.5000	81.3400	+0.111%	11	215	-20.089%
2026-05-26	76.8000	81.5000	76.8000	81.2500	+16.655%	20	205	-20.000%
2026-05-22	69.4500	69.6500	69.4000	69.6500	+5.932%	10	190	-6.676%
2026-05-21	62.9500	65.7500	62.8500	65.7500	+19.220%	17	175	-1.141%
2026-05-19	51.5500	55.1500	51.5000	55.1500	-2.095%	8	175	+17.860%
2026-05-18	67.2500	67.2500	56.2700	56.3300	-24.893%	59	199	+15.391%
2026-05-15	68.3500	75.0000	68.3500	75.0000	-1.704%	57	199	-13.333%
2026-05-14	77.2800	80.0000	76.3000	76.3000	+10.982%	8	169	-14.810%
2026-05-13	68.7500	68.7500	68.7500	68.7500	+3.461%	1	166	-5.455%
2026-05-12	68.5000	68.5000	66.4500	66.4500	-16.938%	6	166	-2.182%
2026-05-11	75.6900	80.0000	75.6900	80.0000	+9.589%	2	166	-18.750%
2026-05-08	69.5500	73.0000	69.5500	73.0000	+14.063%	13	166	-10.959%
2026-05-07	64.0000	64.0000	64.0000	64.0000	-1.946%	5	164	+1.563%
2026-05-06	62.2600	65.2700	62.2600	65.2700	+11.955%	7	166	-0.414%
2026-05-05	57.0500	58.7000	57.0000	58.3000	+21.206%	7	159	+11.492%
2026-05-01	48.6900	48.7200	48.1000	48.1000	-0.517%	12	152	+35.135%
2026-04-30	48.3500	48.3500	48.3500	48.3500	+4.315%	1	152	+34.436%
2026-04-29	46.3500	46.3500	46.3500	46.3500	+0.761%	1	152	+40.237%
2026-04-28	46.3000	46.3000	46.0000	46.0000	-18.440%	6	152	+41.304%
2026-04-27	56.4000	56.4000	56.4000	56.4000	-9.470%	3	151	+15.248%
2026-04-24	60.0000	62.3300	60.0000	62.3000	+8.066%	26	154	+4.334%
2026-04-23	57.9500	57.9500	57.0800	57.6500	+9.830%	3	138	+12.749%
2026-04-22	52.4900	52.4900	52.4900	52.4900	+6.427%	3	137	+23.833%
2026-04-21	49.2000	49.3200	48.9000	49.3200	+3.505%	4	134	+31.792%
2026-04-20	47.5500	47.6500	47.5500	47.6500	-1.692%	2	134	+36.411%
2026-04-17	48.8500	48.8500	47.2500	48.4700	-11.470%	75	133	+34.104%
2026-04-10	54.7500	54.7500	54.7500	54.7500	+6.829%	1	74	+18.721%
2026-04-09	50.5000	51.2500	50.5000	51.2500	+47.059%	4	74	+26.829%
2026-04-01	34.8500	34.8500	34.8500	34.8500	+13.703%	1	74	+86.514%
2026-03-27	31.5500	31.5500	30.6500	30.6500	-9.985%	18	74	+112.072%
2026-03-26	34.0000	34.0500	34.0000	34.0500	-17.455%	2	80	+90.896%
2026-03-25	39.6000	41.2500	39.6000	41.2500	+2.765%	9	80	+57.576%
2026-03-24	40.6000	40.6000	40.1400	40.1400	+4.395%	3	74	+61.933%
2026-03-23	38.4500	38.4500	38.4500	38.4500	+14.571%	5	72	+69.051%
2026-03-20	33.6000	33.9200	33.5500	33.5600	+1.605%	28	73	+93.683%
2026-03-16	33.1800	33.1800	33.0300	33.0300	+6.548%	2	65	+96.791%
2026-03-13	31.0000	31.0000	31.0000	31.0000	0.000%	1	64	+109.677%
2026-03-12	31.1000	31.1000	30.9000	31.0000	-8.148%	3	65	+109.677%
2026-03-11	33.7000	33.7500	33.7000	33.7500	-2.174%	2	67	+92.593%
2026-03-10	34.0500	34.5000	34.0500	34.5000	+32.184%	22	67	+88.406%
2026-03-09	26.1000	26.1000	26.1000	26.1000	-9.375%	2	60	+149.042%
2026-03-06	29.4500	29.8000	28.8000	28.8000	-0.518%	24	58	+125.694%
2026-03-05	30.1000	30.1000	28.9500	28.9500	-21.374%	11	41	+124.525%
2026-03-04	36.8200	36.8200	36.8200	36.8200	+2.706%	1	41	+76.534%
2026-03-03	35.9000	35.9000	35.7000	35.8500	-16.434%	8	41	+81.311%
2026-03-02	41.3500	42.9000	41.3500	42.9000	-1.379%	8	45	+51.515%
2026-02-27	43.9500	44.0000	43.4000	43.5000	-14.789%	6	43	+49.425%
2026-02-25	51.2700	53.0500	51.0500	51.0500	+13.319%	13	40	+27.326%
2026-02-24	43.5000	45.5100	43.5000	45.0500	+5.380%	22	40	+44.284%
2026-02-23	42.7500	42.7500	42.7500	42.7500	-0.697%	1	52	+52.047%
2026-02-20	43.1000	43.1000	43.0500	43.0500	+7.760%	9	52	+50.987%
2026-02-19	39.9500	39.9500	39.9500	39.9500	+8.266%	1	60	+62.703%
2026-02-13	43.2000	43.2000	36.9000	36.9000	+33.454%	32	44	+76.152%
2026-02-12	29.0000	29.8000	27.6500	27.6500	+3.752%	16	44	+135.081%
2026-02-10	26.7000	26.7000	26.6500	26.6500	-0.560%	2	40	+143.902%
2026-02-09	26.8500	26.8500	26.8000	26.8000	+16.776%	3	41	+142.537%
2026-02-03	24.5500	24.5500	22.9500	22.9500	-17.683%	13	42	+183.224%
2026-01-30	27.8800	27.8800	27.8800	27.8800	-1.205%	1	35	+133.142%
2026-01-29	28.2200	28.2200	28.2200	28.2200	+6.894%	1	35	+130.333%
2026-01-27	25.5000	26.4000	25.5000	26.4000	+17.857%	2	35	+146.212%
2026-01-22	22.4500	22.4500	22.4000	22.4000	-4.274%	2	34	+190.179%
2026-01-21	22.8500	23.4000	22.1500	23.4000	0.000%	33	33	+177.778%