Dark

AMAT20270115C490
AMAT Jan 15 2027 490.00 Call (AMAT270115C00490000)
option OPRA

EOD

Sep 9, 2026

57.01-3.699%(-2.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	60.0200	60.0200	57.0100	57.0100	-3.699%	6	229	0.000%
2026-09-08	59.2000	59.2000	59.2000	59.2000	+25.159%	1	231	-3.699%
2026-09-04	48.0000	48.9700	47.1000	47.3000	+28.533%	25	237	+20.529%
2026-09-03	36.8000	36.8000	36.8000	36.8000	-2.128%	28	237	+54.918%
2026-09-02	37.6000	37.6000	37.6000	37.6000	-15.884%	1	209	+51.622%
2026-09-01	44.7000	44.7000	44.7000	44.7000	-8.495%	1	210	+27.539%
2026-08-31	49.6500	49.8500	48.7100	48.8500	-12.045%	23	210	+16.704%
2026-08-28	55.5400	55.5400	55.5400	55.5400	-13.219%	1	216	+2.647%
2026-08-27	64.0000	64.0000	64.0000	64.0000	-1.690%	1	217	-10.922%
2026-08-26	65.1000	65.1000	65.1000	65.1000	-10.601%	1	216	-12.427%
2026-08-24	68.9500	72.8200	67.9000	72.8200	-7.589%	40	217	-21.711%
2026-08-21	78.8000	78.8000	78.8000	78.8000	-0.843%	1	193	-27.652%
2026-08-20	78.2100	79.4700	77.5500	79.4700	-1.009%	7	192	-28.262%
2026-08-19	88.5000	88.5000	80.0000	80.2800	-9.869%	4	190	-28.986%
2026-08-18	89.0700	89.0700	89.0700	89.0700	-10.617%	1	186	-35.994%
2026-08-14	95.4900	99.6500	95.4500	99.6500	-25.634%	3	185	-42.790%
2026-08-13	134.0000	134.0000	134.0000	134.0000	+7.977%	1	183	-57.455%
2026-08-12	124.1000	124.1000	124.1000	124.1000	+5.653%	1	183	-54.061%
2026-08-10	117.4600	117.4600	117.4600	117.4600	-13.620%	10	182	-51.464%
2026-08-05	135.9800	135.9800	135.9800	135.9800	+20.539%	1	192	-58.075%
2026-07-30	112.9500	112.9500	112.8100	112.8100	+11.527%	16	193	-49.464%
2026-07-28	115.4600	115.4600	101.1500	101.1500	-14.272%	9	192	-43.638%
2026-07-27	117.9900	117.9900	117.9900	117.9900	-17.553%	1	193	-51.682%
2026-07-24	143.1100	143.1100	143.1100	143.1100	-15.184%	1	192	-60.164%
2026-07-23	169.4700	169.4700	168.7300	168.7300	+18.010%	6	193	-66.212%
2026-07-17	150.9000	150.9000	142.9800	142.9800	-25.492%	2	193	-60.127%
2026-07-10	191.9000	191.9000	191.9000	191.9000	+13.115%	1	192	-70.292%
2026-07-08	169.6500	169.6500	169.6500	169.6500	+6.732%	5	192	-66.396%
2026-07-07	158.0500	158.9500	157.7500	158.9500	-12.952%	24	197	-64.133%
2026-07-02	181.4500	184.1700	181.1500	182.6000	-14.693%	51	181	-68.779%
2026-06-25	214.1400	214.1400	214.0500	214.0500	-0.340%	2	181	-73.366%
2026-06-22	213.1000	214.7800	209.5000	214.7800	+5.424%	4	181	-73.457%
2026-06-18	203.7300	203.7300	203.7300	203.7300	+22.736%	5	178	-72.017%
2026-06-16	179.1300	179.1300	165.9900	165.9900	+1.300%	3	178	-65.655%
2026-06-12	162.1900	163.8700	162.1900	163.8600	+11.812%	6	179	-65.208%
2026-06-11	134.1100	146.5500	134.1100	146.5500	+28.002%	14	184	-61.099%
2026-06-10	130.3400	131.3500	114.4900	114.4900	+19.572%	3	183	-50.205%
2026-06-09	114.7000	122.0000	95.7500	95.7500	-3.536%	13	184	-40.460%
2026-06-08	94.1400	102.9700	94.1400	99.2600	+16.776%	21	186	-42.565%
2026-06-05	89.9000	90.5400	85.0000	85.0000	-23.077%	5	183	-32.929%
2026-06-04	97.3500	110.5000	97.2000	110.5000	+1.994%	3	183	-48.407%
2026-06-03	100.0000	108.6000	100.0000	108.3400	+14.102%	9	182	-47.379%
2026-06-02	90.4000	94.9500	90.4000	94.9500	+36.638%	10	179	-39.958%
2026-05-28	69.4900	69.4900	69.4900	69.4900	-8.925%	3	172	-17.959%
2026-05-27	76.3000	76.3000	76.3000	76.3000	+21.691%	3	174	-25.282%
2026-05-22	62.5000	62.7000	62.4500	62.7000	+12.567%	12	171	-9.075%
2026-05-20	53.6500	55.7000	53.6500	55.7000	+12.434%	2	171	+2.352%
2026-05-19	45.9200	50.6300	45.1000	49.5400	-1.940%	52	150	+15.079%
2026-05-18	58.1300	58.1300	50.3900	50.5200	-19.911%	10	150	+12.846%
2026-05-15	63.7500	63.7500	63.0800	63.0800	-11.838%	5	150	-9.623%
2026-05-14	72.6500	72.6500	71.5500	71.5500	+13.752%	5	150	-20.321%
2026-05-13	59.8500	62.9000	59.8500	62.9000	-13.241%	3	145	-9.364%
2026-05-11	71.3000	72.7700	71.3000	72.5000	+8.941%	4	145	-21.366%
2026-05-08	62.1000	66.7500	62.1000	66.5500	+11.269%	41	144	-14.335%
2026-05-06	56.3500	59.8100	56.3500	59.8100	+15.575%	3	158	-4.681%
2026-05-05	51.7500	51.7500	51.7500	51.7500	+22.834%	1	157	+10.164%
2026-05-04	42.4000	42.4000	42.1300	42.1300	+4.541%	3	157	+35.319%
2026-04-29	40.3000	40.3000	40.3000	40.3000	-0.617%	2	156	+41.464%
2026-04-28	40.5500	40.5500	40.5500	40.5500	-23.921%	1	156	+40.592%
2026-04-24	53.3000	53.3000	53.3000	53.3000	+5.545%	1	156	+6.961%
2026-04-23	50.5000	50.5000	50.5000	50.5000	+6.969%	1	155	+12.891%
2026-04-22	46.0500	47.2100	46.0400	47.2100	+11.397%	14	155	+20.758%
2026-04-21	42.6700	42.7500	42.3800	42.3800	+2.615%	30	132	+34.521%
2026-04-20	42.1000	42.1000	41.3000	41.3000	-4.176%	3	132	+38.039%
2026-04-13	43.0000	43.1000	43.0000	43.1000	-12.665%	2	133	+32.274%
2026-04-10	49.3500	49.3500	49.3500	49.3500	+24.621%	2	134	+15.522%
2026-04-08	39.6000	39.6000	39.6000	39.6000	+37.787%	1	134	+43.965%
2026-04-07	28.7400	28.7400	28.7400	28.7400	+6.642%	2	134	+98.365%
2026-04-02	26.9500	26.9500	26.9500	26.9500	-13.344%	2	134	+111.540%
2026-04-01	31.3100	31.5400	31.1000	31.1000	+43.981%	18	134	+83.312%
2026-03-30	21.6000	21.6000	21.6000	21.6000	-19.703%	5	128	+163.935%
2026-03-27	26.7500	26.9000	26.7400	26.9000	-26.503%	12	124	+111.933%
2026-03-25	36.0000	37.1600	36.0000	36.6000	-5.792%	48	129	+55.765%
2026-03-24	38.8500	38.8500	38.8500	38.8500	+26.136%	1	126	+46.744%
2026-03-18	30.8000	30.8000	30.8000	30.8000	+3.704%	2	126	+85.097%
2026-03-16	29.4000	29.7000	29.4000	29.7000	-1.493%	5	126	+91.953%
2026-03-11	30.1500	30.1500	30.1500	30.1500	-0.166%	1	125	+89.088%
2026-03-10	28.2500	30.2000	27.9500	30.2000	+26.891%	69	125	+88.775%
2026-03-09	22.6500	23.8000	22.6500	23.8000	-7.930%	25	137	+139.538%
2026-03-06	25.7000	25.8500	25.7000	25.8500	-2.083%	11	137	+120.542%
2026-03-05	29.5500	29.5500	26.2900	26.4000	-8.840%	13	130	+115.947%
2026-03-03	29.3500	29.3500	28.9600	28.9600	-23.588%	3	134	+96.858%
2026-03-02	38.1500	38.1500	37.9000	37.9000	-1.686%	6	133	+50.422%
2026-02-27	38.5500	38.5500	38.5500	38.5500	-6.659%	1	134	+47.886%
2026-02-26	41.4500	41.4500	41.3000	41.3000	-12.500%	2	134	+38.039%
2026-02-25	45.2500	47.2000	45.2500	47.2000	+18.296%	3	133	+20.784%
2026-02-24	38.8000	39.9000	38.3700	39.9000	+5.000%	49	133	+42.882%
2026-02-23	39.5600	39.7100	38.0000	38.0000	+0.264%	132	137	+50.026%
2026-02-20	37.9000	37.9000	37.9000	37.9000	+6.014%	2	117	+50.422%
2026-02-19	35.7500	35.7500	35.7500	35.7500	-0.307%	1	117	+59.469%
2026-02-18	35.8000	35.8600	35.8000	35.8600	+7.109%	8	117	+58.979%
2026-02-17	33.7500	33.7500	33.4800	33.4800	-0.060%	2	117	+70.281%
2026-02-13	36.4500	36.4500	33.5000	33.5000	+31.631%	3	118	+70.179%
2026-02-12	26.1000	26.1000	25.4500	25.4500	-5.915%	40	118	+124.008%
2026-02-11	27.0500	27.0500	27.0500	27.0500	+17.865%	7	120	+110.758%
2026-02-10	22.8500	23.4000	22.8500	22.9500	-1.923%	7	120	+148.410%
2026-02-09	21.7500	23.4000	21.7500	23.4000	+10.118%	12	123	+143.632%
2026-02-06	21.2500	21.2500	21.2500	21.2500	+31.579%	5	113	+168.282%
2026-02-05	16.1500	16.2000	16.1500	16.1500	+14.539%	9	108	+253.003%
2026-02-04	14.3500	14.8000	14.0000	14.1000	-32.212%	31	99	+304.326%
2026-02-03	20.8000	20.8000	20.8000	20.8000	-19.066%	1	70	+174.087%
2026-01-29	24.4000	25.7000	24.3500	25.7000	+4.898%	7	71	+121.829%
2026-01-28	24.5000	24.5000	24.5000	24.5000	+5.877%	1	69	+132.694%
2026-01-27	22.6000	23.2800	22.6000	23.1400	+26.104%	3	70	+146.370%
2026-01-26	18.1400	18.3500	18.1400	18.3500	+4.917%	2	69	+210.681%
2026-01-23	17.4900	17.4900	17.4900	17.4900	-2.833%	1	70	+225.958%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-8.861%	2	69	+216.722%
2026-01-21	19.8000	20.1500	19.1000	19.7500	-3.659%	63	67	+188.658%
2026-01-20	20.5000	20.5000	20.5000	20.5000	-3.302%	1	5	+178.098%
2026-01-16	20.9000	21.2000	20.9000	21.2000	0.000%	4	0	+168.915%