Dark

AMAT20270115C500
AMAT Jan 15 2027 500.00 Call (AMAT270115C00500000)
option OPRA

EOD

Sep 10, 2026

45.45-13.098%(-6.85)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.8000	50.8000	45.4500	45.4500	-13.098%	20	1,232	0.000%
2026-09-09	56.8500	56.8500	52.3000	52.3000	-7.825%	23	1,234	-13.098%
2026-09-08	51.4000	58.1200	50.2200	56.7400	+22.947%	90	1,226	-19.898%
2026-09-04	39.3000	46.2000	39.2200	46.1500	+35.735%	323	1,442	-1.517%
2026-09-03	34.0000	34.6500	31.2000	34.0000	-4.090%	33	1,442	+33.676%
2026-09-02	36.1000	36.6000	34.6000	35.4500	-4.189%	46	1,442	+28.209%
2026-09-01	41.2700	41.2700	36.7000	37.0000	-18.842%	21	1,423	+22.838%
2026-08-31	49.5000	49.5000	44.5700	45.5900	-10.079%	66	1,421	-0.307%
2026-08-28	56.7000	57.0000	50.5500	50.7000	-13.348%	15	1,430	-10.355%
2026-08-27	59.1300	61.2500	58.5100	58.5100	-6.653%	24	1,423	-22.321%
2026-08-26	63.4000	63.4500	61.8000	62.6800	-0.823%	14	1,419	-27.489%
2026-08-25	71.0000	71.0000	63.2000	63.2000	-7.899%	25	1,421	-28.085%
2026-08-24	63.3000	68.6200	63.3000	68.6200	-8.016%	8	1,398	-33.766%
2026-08-21	72.8800	74.6000	69.4000	74.6000	-3.368%	27	1,402	-39.075%
2026-08-20	75.0000	78.7500	73.1500	77.2000	+1.047%	29	1,406	-41.127%
2026-08-19	78.3400	79.0000	74.7500	76.4000	-14.273%	20	1,404	-40.510%
2026-08-18	85.8000	89.5700	80.7000	89.1200	-14.758%	42	1,399	-49.001%
2026-08-17	90.0400	104.5500	90.0400	104.5500	+25.405%	48	1,386	-56.528%
2026-08-14	96.4500	96.4500	82.4100	83.3700	-25.556%	76	1,427	-45.484%
2026-08-13	127.0000	127.0000	111.9900	111.9900	-5.891%	5	1,384	-59.416%
2026-08-12	120.1200	120.2000	116.2500	119.0000	+15.702%	20	1,382	-61.807%
2026-08-11	111.2300	111.2300	102.8500	102.8500	-8.276%	3	1,373	-55.809%
2026-08-10	122.0000	122.0000	112.1300	112.1300	-8.090%	3	1,373	-59.467%
2026-08-07	122.3500	122.3500	122.0000	122.0000	-6.513%	2	1,372	-62.746%
2026-08-05	135.6500	135.6500	129.1000	130.5000	-5.277%	11	1,370	-65.172%
2026-08-04	131.1000	137.7700	131.1000	137.7700	+20.061%	2	1,362	-67.010%
2026-08-03	108.0000	114.7500	108.0000	114.7500	+3.968%	9	1,360	-60.392%
2026-07-30	101.0000	110.3700	101.0000	110.3700	+44.501%	35	1,360	-58.820%
2026-07-29	87.0000	87.0000	76.3800	76.3800	-24.241%	14	1,358	-40.495%
2026-07-28	105.7500	105.7500	97.5000	100.8200	-15.063%	36	1,354	-54.920%
2026-07-27	141.3700	141.3700	112.0700	118.7000	-13.345%	14	1,342	-61.710%
2026-07-24	151.5500	151.5500	136.5000	136.9800	-15.637%	7	1,336	-66.820%
2026-07-23	164.0300	168.7900	162.3700	162.3700	+1.310%	16	1,332	-72.008%
2026-07-22	159.0000	162.0000	159.0000	160.2700	-2.867%	3	1,341	-71.642%
2026-07-21	163.4500	165.0000	160.0200	165.0000	+18.424%	14	1,339	-72.455%
2026-07-20	151.1500	152.7500	139.3300	139.3300	+3.284%	76	1,346	-67.380%
2026-07-17	138.7000	138.7000	134.9000	134.9000	-14.376%	13	1,353	-66.308%
2026-07-16	157.5500	158.3000	156.2600	157.5500	-3.933%	204	1,361	-71.152%
2026-07-15	168.3000	170.7100	162.8000	164.0000	-12.253%	90	1,212	-72.287%
2026-07-14	187.4000	187.4000	186.4700	186.9000	+13.108%	21	1,199	-75.682%
2026-07-13	165.2400	165.2400	165.2400	165.2400	-13.100%	1	1,213	-72.495%
2026-07-10	184.0000	190.1500	184.0000	190.1500	+8.440%	115	1,214	-76.098%
2026-07-09	204.0000	209.8100	175.3000	175.3500	+2.996%	87	1,102	-74.080%
2026-07-08	173.0000	173.0000	159.6500	170.2500	+9.839%	73	1,139	-73.304%
2026-07-07	156.5000	156.5000	142.8500	155.0000	-16.442%	18	1,078	-70.677%
2026-07-06	191.7000	192.1200	185.5000	185.5000	+3.056%	57	1,085	-75.499%
2026-07-02	221.3200	222.8500	174.1500	180.0000	-21.421%	201	995	-74.750%
2026-07-01	242.6500	258.1900	220.9500	229.0700	-22.820%	46	995	-80.159%
2026-06-30	278.8900	296.8000	278.8900	296.8000	+10.585%	17	973	-84.687%
2026-06-29	218.8400	268.3900	218.8400	268.3900	+33.527%	16	977	-83.066%
2026-06-26	208.7000	227.0000	201.0000	201.0000	-12.760%	4	977	-77.388%
2026-06-25	203.7100	230.4000	189.2500	230.4000	+41.159%	15	977	-80.273%
2026-06-24	165.5000	165.5000	160.4700	163.2200	-3.886%	3	981	-72.154%
2026-06-23	167.5600	172.1200	165.0000	169.8200	-17.415%	24	979	-73.236%
2026-06-22	208.0000	210.4200	198.6000	205.6300	+7.744%	46	989	-77.897%
2026-06-18	207.4600	210.5000	190.8500	190.8500	+7.021%	9	1,008	-76.185%
2026-06-17	187.0000	188.4000	178.3300	178.3300	+12.867%	13	1,008	-74.514%
2026-06-16	175.5000	175.5000	158.0000	158.0000	-7.845%	4	1,009	-71.234%
2026-06-15	173.5200	176.7300	168.6300	171.4500	+8.506%	23	1,012	-73.491%
2026-06-12	145.1000	158.0100	145.1000	158.0100	+13.676%	18	1,021	-71.236%
2026-06-11	127.2000	139.0000	125.7000	139.0000	+28.134%	62	1,026	-67.302%
2026-06-10	108.0700	128.8000	108.0700	108.4800	+9.798%	41	1,011	-58.103%
2026-06-09	104.8000	119.0000	92.8700	98.8000	+3.956%	39	993	-53.998%
2026-06-08	84.8500	98.0400	84.8500	95.0400	+24.528%	23	993	-52.178%
2026-06-05	88.8000	88.8000	76.3200	76.3200	-27.645%	10	981	-40.448%
2026-06-04	92.2000	106.0000	92.2000	105.4800	+2.907%	24	986	-56.911%
2026-06-03	100.7000	104.6000	94.9100	102.5000	+12.022%	59	991	-55.659%
2026-06-02	76.0500	91.7000	76.0500	91.5000	+27.865%	82	989	-50.328%
2026-06-01	71.6100	71.6100	71.5600	71.5600	+9.386%	2	995	-36.487%
2026-05-29	72.4000	72.4000	65.4200	65.4200	-8.079%	22	995	-30.526%
2026-05-28	71.1700	71.1700	71.1700	71.1700	+7.833%	1	990	-36.139%
2026-05-27	66.0000	66.2700	64.5000	66.0000	-5.104%	8	991	-31.136%
2026-05-26	65.0000	69.5500	65.0000	69.5500	+20.225%	37	988	-34.651%
2026-05-22	59.1500	60.1000	57.8500	57.8500	+4.422%	18	976	-21.435%
2026-05-21	55.9000	55.9000	52.8500	55.4000	+2.498%	17	964	-17.960%
2026-05-20	50.1100	55.1500	50.1100	54.0500	+18.479%	5	964	-15.911%
2026-05-19	44.0000	46.3000	44.0000	45.6200	-5.996%	4	963	-0.373%
2026-05-18	53.8500	53.8500	48.5300	48.5300	-23.755%	21	963	-6.347%
2026-05-15	63.0000	64.0000	59.8000	63.6500	-4.214%	27	963	-28.594%
2026-05-14	66.1000	69.2000	66.0500	66.4500	+3.183%	108	961	-31.603%
2026-05-13	59.5000	64.9000	56.5000	64.4000	+12.982%	8	878	-29.425%
2026-05-12	59.5100	59.5100	55.0000	57.0000	-17.690%	6	878	-20.263%
2026-05-11	66.0600	69.2500	66.0600	69.2500	+9.660%	17	878	-34.368%
2026-05-08	59.0000	63.6000	59.0000	63.1500	+27.473%	16	887	-28.029%
2026-05-07	54.0000	54.5000	47.8000	49.5400	-13.240%	10	889	-8.256%
2026-05-06	57.2200	58.0000	57.1000	57.1000	+16.293%	6	881	-20.403%
2026-05-05	45.0000	49.3000	44.8500	49.1000	+24.461%	236	881	-7.434%
2026-05-04	39.2000	39.6000	39.1500	39.4500	-1.743%	7	752	+15.209%
2026-05-01	41.2000	41.3000	40.1500	40.1500	-0.619%	17	747	+13.200%
2026-04-30	40.8600	40.8600	40.4000	40.4000	+4.393%	601	747	+12.500%
2026-04-29	38.7000	38.7000	38.7000	38.7000	-2.273%	1	1,055	+17.442%
2026-04-28	37.0700	39.6400	37.0700	39.6000	-13.969%	8	1,056	+14.773%
2026-04-27	44.9100	46.0300	44.8000	46.0300	-12.706%	3	1,050	-1.260%
2026-04-24	51.0000	53.6300	51.0000	52.7300	+17.178%	96	1,048	-13.806%
2026-04-23	47.0000	47.8000	45.0000	45.0000	+8.696%	8	1,050	+1.000%
2026-04-22	41.4000	41.4000	41.4000	41.4000	+3.422%	2	1,054	+9.783%
2026-04-21	39.9500	40.3700	39.9500	40.0300	+3.223%	5	1,051	+13.540%
2026-04-20	40.0000	40.0000	38.7000	38.7800	-4.247%	4	1,051	+17.200%
2026-04-17	40.7500	40.7500	39.5000	40.5000	+5.855%	9	1,052	+12.222%
2026-04-16	39.4000	39.4000	38.2600	38.2600	+6.278%	3	1,052	+18.792%
2026-04-15	38.1000	38.1000	36.0000	36.0000	-15.671%	21	1,051	+26.250%
2026-04-14	42.6900	42.6900	42.6900	42.6900	+1.450%	1	1,048	+6.465%
2026-04-13	41.2000	42.0800	40.5700	42.0800	-8.022%	37	1,048	+8.009%
2026-04-10	45.8000	46.6000	45.3500	45.7500	+8.721%	12	1,046	-0.656%
2026-04-09	39.5000	42.3800	39.5000	42.0800	+13.730%	37	1,048	+8.009%
2026-04-08	36.8500	38.6000	36.8500	37.0000	+40.152%	15	1,052	+22.838%
2026-04-07	26.4000	26.4000	26.4000	26.4000	+0.190%	1	1,054	+72.159%
2026-04-06	26.3500	26.3500	26.3500	26.3500	-3.656%	1	1,053	+72.486%
2026-04-02	26.3500	27.3500	26.3500	27.3500	-2.006%	2	1,051	+66.179%
2026-04-01	28.3300	29.0800	27.8600	27.9100	+19.427%	11	1,051	+62.845%
2026-03-31	22.5000	23.3700	22.5000	23.3700	+5.986%	2	1,053	+94.480%
2026-03-30	22.0000	22.3000	22.0000	22.0500	-9.259%	12	1,051	+106.122%
2026-03-27	25.2000	25.2000	23.3000	24.3000	-2.800%	16	1,048	+87.037%
2026-03-26	27.6500	27.6500	25.0000	25.0000	-26.427%	4	1,056	+81.800%
2026-03-25	34.8300	35.9800	32.0000	33.9800	-6.133%	16	1,052	+33.755%
2026-03-24	33.6000	37.7000	33.6000	36.2000	+13.302%	48	1,048	+25.552%
2026-03-23	34.3900	35.0900	31.9500	31.9500	+4.995%	5	1,029	+42.254%
2026-03-20	29.0000	30.4300	27.0600	30.4300	+15.703%	26	1,032	+49.359%
2026-03-19	26.4000	26.4000	26.3000	26.3000	+0.766%	2	1,024	+72.814%
2026-03-17	27.0000	27.5000	26.1000	26.1000	-1.509%	5	1,024	+74.138%
2026-03-16	27.6500	27.6500	26.5000	26.5000	+0.341%	6	1,024	+71.509%
2026-03-13	27.1000	27.2200	25.4500	26.4100	+4.058%	18	1,020	+72.094%
2026-03-12	25.7000	25.7000	25.3800	25.3800	-11.722%	4	1,031	+79.078%
2026-03-11	28.0000	28.9500	27.6000	28.7500	-0.519%	18	1,030	+58.087%
2026-03-10	28.5000	28.9000	28.5000	28.9000	+32.265%	14	1,025	+57.266%
2026-03-09	20.3000	21.8500	20.3000	21.8500	+7.108%	16	1,016	+108.009%
2026-03-06	24.3500	24.3500	20.3500	20.4000	-18.400%	26	1,027	+122.794%
2026-03-05	28.2000	28.4000	24.1500	25.0000	-16.667%	20	1,009	+81.800%
2026-03-04	29.6500	30.0000	29.5000	30.0000	+10.783%	12	1,010	+51.500%
2026-03-03	29.8000	29.8000	27.0800	27.0800	-24.103%	3	1,006	+67.836%
2026-03-02	34.7000	35.8500	33.8500	35.6800	-0.889%	41	1,006	+27.382%
2026-02-26	39.7500	39.7500	35.4600	36.0000	-19.047%	50	1,017	+26.250%
2026-02-25	40.2000	44.8000	40.2000	44.4700	+18.271%	589	480	+2.204%
2026-02-24	36.9000	38.4000	36.9000	37.6000	+5.470%	21	480	+20.878%
2026-02-20	36.2500	36.4500	35.6000	35.6500	+5.318%	19	492	+27.489%
2026-02-19	33.2000	34.7500	32.0000	33.8500	+2.576%	43	500	+34.269%
2026-02-18	34.7300	35.9000	33.0000	33.0000	+4.662%	19	511	+37.727%
2026-02-17	30.0000	32.0200	30.0000	31.5300	+3.717%	29	510	+44.148%
2026-02-13	39.7600	39.7600	30.0000	30.4000	+28.433%	99	424	+49.507%
2026-02-12	24.4000	24.4000	23.3500	23.6700	-6.257%	7	424	+92.015%
2026-02-11	25.3000	25.3000	25.2500	25.2500	+16.359%	7	421	+80.000%
2026-02-10	21.7000	21.7000	21.7000	21.7000	+0.231%	1	416	+109.447%
2026-02-09	20.8500	21.8000	20.8500	21.6500	+8.794%	13	415	+109.931%
2026-02-06	19.9500	19.9500	19.8500	19.9000	+32.667%	12	409	+128.392%
2026-02-05	15.4000	15.4000	15.0000	15.0000	-32.432%	27	397	+203.000%
2026-02-03	22.6000	23.1500	22.2000	22.2000	+3.497%	111	379	+104.730%
2026-02-02	20.5000	21.7500	20.4500	21.4500	-3.335%	360	365	+111.888%
2026-01-30	22.2700	22.2700	21.9800	22.1900	-2.031%	6	10	+104.822%
2026-01-29	25.0000	25.0000	21.5000	22.6500	+0.399%	7	7	+100.662%
2026-01-28	21.9000	22.5600	21.9000	22.5600	0.000%	2	2	+101.463%