Dark

AMAT20270115C480
AMAT Jan 15 2027 480.00 Call (AMAT270115C00480000)
option OPRA

EOD

Sep 10, 2026

52.85-12.861%(-7.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.8500	52.8500	52.8500	52.8500	-12.861%	1	259	0.000%
2026-09-09	62.0000	62.0000	60.6500	60.6500	-4.035%	80	258	-12.861%
2026-09-08	59.0000	63.4700	55.8000	63.2000	+23.438%	8	252	-16.377%
2026-09-04	51.2000	51.2000	51.2000	51.2000	+26.513%	1	252	+3.223%
2026-09-03	36.6400	40.4900	36.6400	40.4700	-2.104%	12	252	+30.591%
2026-09-02	43.3000	43.3000	40.9500	41.3400	-4.856%	41	252	+27.842%
2026-09-01	46.0000	47.2000	43.4500	43.4500	-17.646%	108	242	+21.634%
2026-08-31	52.7600	52.7600	52.7600	52.7600	-9.735%	2	169	+0.171%
2026-08-28	66.5000	66.5000	58.4500	58.4500	-15.657%	14	171	-9.581%
2026-08-27	74.5000	74.5000	67.1300	69.3000	-3.077%	4	178	-23.737%
2026-08-26	69.3900	71.5000	69.3900	71.5000	-1.379%	6	177	-26.084%
2026-08-25	77.0000	77.0000	72.5000	72.5000	-5.660%	13	171	-27.103%
2026-08-24	72.2500	76.8500	71.8000	76.8500	-7.964%	8	170	-31.230%
2026-08-21	84.3500	84.3500	79.4400	83.5000	+1.767%	4	173	-36.707%
2026-08-20	82.0500	82.0500	82.0500	82.0500	-5.210%	2	171	-35.588%
2026-08-19	86.7900	86.8000	86.2000	86.5600	-7.620%	15	169	-38.944%
2026-08-18	97.0000	97.0000	90.0000	93.7000	-18.323%	6	159	-43.597%
2026-08-17	108.0000	114.8400	108.0000	114.7200	+15.042%	9	156	-53.931%
2026-08-14	99.7200	99.7200	99.7200	99.7200	-23.257%	5	154	-47.002%
2026-08-07	130.7000	130.7000	129.9400	129.9400	+3.332%	6	154	-59.327%
2026-08-03	125.7500	125.7500	125.7500	125.7500	-0.278%	4	149	-57.972%
2026-07-31	123.4200	126.1000	123.4200	126.1000	+7.182%	7	145	-58.089%
2026-07-30	117.6500	117.6500	117.6500	117.6500	+36.802%	1	144	-55.079%
2026-07-29	86.0000	86.0000	86.0000	86.0000	-21.461%	1	144	-38.547%
2026-07-28	115.9000	115.9000	109.5000	109.5000	-24.143%	2	144	-51.735%
2026-07-17	147.4000	147.5600	144.3500	144.3500	-27.717%	16	144	-63.388%
2026-07-10	197.4000	199.7000	197.4000	199.7000	+21.620%	2	142	-73.535%
2026-07-07	156.6100	164.2000	156.6100	164.2000	-21.183%	13	142	-67.814%
2026-07-06	208.3300	208.3300	208.3300	208.3300	-17.529%	5	136	-74.632%
2026-06-29	252.6100	252.6100	252.6100	252.6100	+13.891%	1	141	-79.078%
2026-06-26	221.8000	221.8000	221.8000	221.8000	+10.064%	5	142	-76.172%
2026-06-25	201.5200	201.5200	201.5200	201.5200	+15.763%	1	147	-73.774%
2026-06-24	174.0800	174.0800	174.0800	174.0800	-4.430%	2	147	-69.640%
2026-06-23	182.1500	182.1500	182.1500	182.1500	-15.480%	1	149	-70.985%
2026-06-18	215.5100	215.5100	215.5100	215.5100	+7.160%	2	150	-75.477%
2026-06-17	204.3000	204.7800	201.1100	201.1100	+7.811%	3	150	-73.721%
2026-06-15	181.8400	186.5400	179.9000	186.5400	+10.719%	17	151	-71.668%
2026-06-12	153.9700	169.4500	153.9700	168.4800	+8.264%	9	157	-68.631%
2026-06-11	155.6200	155.6200	155.6200	155.6200	+17.965%	2	163	-66.039%
2026-06-10	131.9200	131.9200	131.9200	131.9200	+23.567%	1	163	-59.938%
2026-06-09	104.0000	107.7700	104.0000	106.7600	+2.536%	14	162	-50.496%
2026-06-08	95.8100	107.1500	95.8100	104.1200	+22.020%	7	164	-49.241%
2026-06-05	97.1200	97.1200	85.3300	85.3300	-25.411%	12	163	-38.064%
2026-06-04	103.2000	114.4000	103.2000	114.4000	+1.544%	18	153	-53.802%
2026-06-03	113.5000	113.5000	112.6600	112.6600	+9.167%	2	140	-53.089%
2026-06-02	92.6900	103.2000	88.2700	103.2000	+40.695%	34	140	-48.789%
2026-05-29	73.3500	73.3500	73.3500	73.3500	+12.070%	1	114	-27.948%
2026-05-22	66.3500	66.3500	65.4500	65.4500	+5.006%	22	95	-19.251%
2026-05-21	59.7000	62.3300	58.7500	62.3300	+0.939%	11	88	-15.209%
2026-05-20	56.9000	61.7500	56.7000	61.7500	+18.750%	10	88	-14.413%
2026-05-19	49.5000	52.0000	49.5000	52.0000	-5.455%	2	87	+1.635%
2026-05-18	58.0000	58.0000	55.0000	55.0000	-21.316%	7	87	-3.909%
2026-05-15	66.3800	69.9000	66.3800	69.9000	-9.103%	14	87	-24.392%
2026-05-14	73.7000	76.9000	73.7000	76.9000	+8.112%	3	81	-31.274%
2026-05-13	65.3500	71.1300	65.3500	71.1300	-6.408%	6	81	-25.699%
2026-05-11	75.9500	76.0000	75.9500	76.0000	+27.303%	2	81	-30.461%
2026-05-06	59.1500	59.7000	59.1500	59.7000	+25.552%	2	79	-11.474%
2026-04-30	47.5500	47.5500	47.5500	47.5500	+12.411%	1	78	+11.146%
2026-04-29	42.3000	42.3000	42.3000	42.3000	-17.864%	1	78	+24.941%
2026-04-27	51.5000	51.5000	51.5000	51.5000	-11.588%	6	77	+2.621%
2026-04-24	59.1000	59.4900	58.2500	58.2500	+19.023%	9	74	-9.270%
2026-04-22	48.5000	48.9500	48.5000	48.9400	+6.000%	12	70	+7.989%
2026-04-17	46.1700	46.1700	46.1700	46.1700	+6.999%	5	61	+14.468%
2026-04-16	43.1500	43.1500	43.1500	43.1500	-4.535%	3	64	+22.480%
2026-04-15	42.7000	45.2000	42.7000	45.2000	-2.059%	2	65	+16.925%
2026-04-14	46.1000	46.3000	46.1000	46.1500	-10.907%	3	65	+14.518%
2026-04-10	51.8000	51.8000	51.8000	51.8000	+69.005%	1	66	+2.027%
2026-04-02	30.5000	30.6500	30.4200	30.6500	-6.126%	5	62	+72.431%
2026-04-01	32.4500	32.6500	32.4500	32.6500	+27.539%	4	62	+61.868%
2026-03-31	25.6000	25.6000	25.6000	25.6000	+11.256%	2	60	+106.445%
2026-03-30	23.9000	23.9000	23.0100	23.0100	-20.792%	4	58	+129.683%
2026-03-27	29.0500	29.0500	29.0500	29.0500	-30.916%	1	57	+81.928%
2026-03-24	40.0500	42.1000	40.0500	42.0500	+15.205%	3	57	+25.684%
2026-03-23	36.5000	36.5000	36.5000	36.5000	+10.272%	1	54	+44.795%
2026-03-20	33.1000	33.1000	33.1000	33.1000	+5.751%	2	54	+59.668%
2026-03-10	31.2000	31.3000	31.2000	31.3000	+24.950%	2	54	+68.850%
2026-03-09	24.5500	25.4500	24.5500	25.0500	-8.909%	15	54	+110.978%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-6.143%	4	46	+92.182%
2026-03-05	31.7000	31.7000	29.3000	29.3000	-11.747%	2	44	+80.375%
2026-03-04	33.2000	33.2000	33.2000	33.2000	+5.564%	1	45	+59.187%
2026-03-03	32.5000	33.0000	31.4500	31.4500	-21.766%	3	45	+68.045%
2026-03-02	37.9200	40.3500	37.6000	40.2000	-3.016%	57	44	+31.468%
2026-02-26	43.8500	43.9000	41.4500	41.4500	-17.183%	31	56	+27.503%
2026-02-25	50.0500	50.0500	50.0500	50.0500	+18.042%	1	45	+5.594%
2026-02-24	41.6000	42.4000	41.6000	42.4000	+5.211%	18	45	+24.646%
2026-02-23	40.3000	40.3000	40.3000	40.3000	+4.000%	1	59	+31.141%
2026-02-20	38.7500	38.7500	38.7500	38.7500	+2.513%	7	59	+36.387%
2026-02-19	38.0000	38.0000	37.8000	37.8000	+4.564%	2	56	+39.815%
2026-02-13	41.8500	41.8500	36.1500	36.1500	+36.932%	8	56	+46.196%
2026-02-12	28.0000	28.0000	26.4000	26.4000	+3.125%	8	56	+100.189%
2026-02-10	24.5500	25.6000	24.5500	25.6000	+9.542%	4	58	+106.445%
2026-02-06	23.3700	23.3700	23.3700	23.3700	+32.784%	1	57	+126.145%
2026-02-05	17.8000	17.8000	17.6000	17.6000	+7.645%	7	56	+200.284%
2026-02-04	15.1000	16.3500	15.1000	16.3500	-33.401%	30	49	+223.242%
2026-02-02	24.5500	24.5500	24.5500	24.5500	-5.395%	1	21	+115.275%
2026-01-29	25.9500	25.9500	25.9500	25.9500	+21.831%	2	20	+103.661%
2026-01-21	21.0000	21.3000	20.6000	21.3000	0.000%	19	19	+148.122%