Dark

AMAT20270115C520
AMAT Jan 15 2027 520.00 Call (AMAT270115C00520000)
option OPRA

EOD

Sep 10, 2026

39.73-15.378%(-7.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.8200	39.8200	39.4800	39.7300	-15.378%	8	562	0.000%
2026-09-09	46.0500	46.9900	46.0500	46.9500	-5.628%	7	561	-15.378%
2026-09-08	45.0000	49.7500	45.0000	49.7500	+46.281%	296	561	-20.141%
2026-09-04	34.0100	34.0100	34.0100	34.0100	+15.877%	2	309	+16.819%
2026-09-03	27.9600	29.3500	27.9300	29.3500	-2.815%	27	309	+35.366%
2026-09-02	31.6600	31.6600	30.2000	30.2000	-5.919%	25	305	+31.556%
2026-09-01	36.2400	36.2400	32.1000	32.1000	-18.466%	19	302	+23.769%
2026-08-31	40.8000	40.8000	39.0000	39.3700	-10.278%	10	300	+0.914%
2026-08-28	50.0000	50.0000	43.8500	43.8800	-15.126%	26	302	-9.458%
2026-08-27	51.7000	51.7000	51.7000	51.7000	-7.728%	1	287	-23.153%
2026-08-26	54.4000	56.2000	54.4000	56.0300	-3.745%	7	286	-29.092%
2026-08-25	60.0000	60.0000	57.6500	58.2100	-4.181%	49	285	-31.747%
2026-08-24	58.0000	61.6500	58.0000	60.7500	-9.220%	35	278	-34.601%
2026-08-21	62.5500	66.9200	62.5500	66.9200	-2.449%	7	253	-40.631%
2026-08-19	67.8600	68.8500	67.8600	68.6000	-13.274%	28	250	-42.085%
2026-08-18	77.3100	79.1000	72.2500	79.1000	-14.245%	15	240	-49.772%
2026-08-17	85.0000	92.2400	85.0000	92.2400	+24.045%	3	240	-56.928%
2026-08-14	81.3000	81.3000	74.3000	74.3600	-32.566%	8	240	-46.571%
2026-08-13	110.3800	110.3800	110.2700	110.2700	+1.631%	10	237	-63.970%
2026-08-12	108.5000	108.5000	108.5000	108.5000	+15.746%	1	234	-63.382%
2026-08-11	94.5000	94.5000	93.7400	93.7400	-12.384%	2	235	-57.617%
2026-08-10	106.9200	106.9900	106.9200	106.9900	-3.133%	2	236	-62.866%
2026-08-07	110.4500	110.4500	110.4500	110.4500	-10.927%	5	236	-64.029%
2026-08-05	124.0000	124.0000	124.0000	124.0000	+14.338%	1	236	-67.960%
2026-08-03	108.4500	108.4500	108.4500	108.4500	-1.139%	7	236	-63.366%
2026-07-31	106.8000	109.7000	106.8000	109.7000	+9.372%	9	229	-63.783%
2026-07-30	100.7000	102.2000	100.3000	100.3000	+23.340%	13	229	-60.389%
2026-07-29	83.1800	83.1800	79.6500	81.3200	-10.044%	9	236	-51.144%
2026-07-28	90.4000	90.4000	90.4000	90.4000	-22.136%	10	236	-56.051%
2026-07-27	116.0000	116.1000	116.0000	116.1000	-24.404%	3	243	-65.780%
2026-07-23	154.0400	154.0400	153.5800	153.5800	-2.458%	2	246	-74.131%
2026-07-21	157.4500	157.4500	157.4500	157.4500	+16.630%	1	246	-74.767%
2026-07-20	135.0000	135.0000	135.0000	135.0000	+4.062%	6	246	-70.570%
2026-07-17	127.6000	129.7300	127.4500	129.7300	-25.387%	5	246	-69.375%
2026-07-14	175.6000	175.8000	173.8700	173.8700	-12.650%	3	247	-77.150%
2026-07-09	199.0500	199.0500	199.0500	199.0500	+24.235%	4	246	-80.040%
2026-07-08	159.9300	160.2200	159.9300	160.2200	+18.681%	3	246	-75.203%
2026-07-07	145.5500	145.5500	130.1800	135.0000	-24.846%	106	249	-70.570%
2026-07-06	193.8500	193.8500	176.9500	179.6300	-21.076%	111	312	-77.882%
2026-07-01	230.7500	246.0600	227.6000	227.6000	-17.387%	4	306	-82.544%
2026-06-30	286.9000	287.1500	275.5000	275.5000	+86.086%	3	307	-85.579%
2026-06-24	148.0500	148.0500	148.0500	148.0500	-9.172%	1	308	-73.164%
2026-06-23	160.1000	163.0000	158.7200	163.0000	-13.321%	12	309	-75.626%
2026-06-22	196.9800	196.9800	187.2000	188.0500	-0.397%	7	314	-78.873%
2026-06-18	188.9500	188.9500	188.8000	188.8000	+3.085%	2	316	-78.957%
2026-06-17	185.0000	185.0000	183.1500	183.1500	+22.508%	10	316	-78.307%
2026-06-16	163.1000	168.0000	149.5000	149.5000	-7.904%	9	324	-73.425%
2026-06-15	162.3800	165.8700	161.2600	162.3300	+9.027%	74	325	-75.525%
2026-06-12	149.1000	149.1000	148.8900	148.8900	+7.579%	6	300	-73.316%
2026-06-11	120.8400	138.4000	120.8400	138.4000	+33.604%	12	296	-71.293%
2026-06-10	121.6000	121.6000	103.5800	103.5900	+12.782%	9	298	-61.647%
2026-06-09	104.1000	112.0000	91.8500	91.8500	+2.056%	21	301	-56.745%
2026-06-08	82.0800	90.0000	82.0800	90.0000	+33.136%	13	299	-55.856%
2026-06-05	80.3200	80.3200	67.6000	67.6000	-30.688%	22	298	-41.228%
2026-06-04	92.4500	97.5300	90.7500	97.5300	+3.152%	8	308	-59.264%
2026-06-03	93.8100	98.3900	93.5500	94.5500	+14.551%	106	307	-57.980%
2026-06-02	82.5400	82.5400	82.5400	82.5400	+24.645%	3	213	-51.866%
2026-06-01	66.3000	66.3000	66.2200	66.2200	+9.094%	3	215	-40.003%
2026-05-29	60.8500	60.8500	60.5500	60.7000	+1.931%	7	213	-34.547%
2026-05-28	60.6600	60.6600	59.5500	59.5500	-5.626%	6	210	-33.283%
2026-05-26	62.2100	63.1000	62.2100	63.1000	+17.724%	6	207	-37.036%
2026-05-22	53.3500	53.6000	53.3500	53.6000	+13.559%	6	205	-25.877%
2026-05-21	47.6500	47.6500	47.2000	47.2000	-2.378%	3	204	-15.826%
2026-05-20	44.9900	48.3500	44.9900	48.3500	+22.716%	3	204	-17.828%
2026-05-19	39.4000	39.4000	39.4000	39.4000	-14.995%	1	205	+0.838%
2026-05-18	46.3500	46.3500	46.3500	46.3500	-19.391%	1	205	-14.283%
2026-05-15	56.5500	57.5000	56.5500	57.5000	-4.643%	5	205	-30.904%
2026-05-14	62.6000	63.6000	60.3000	60.3000	+8.453%	16	205	-34.113%
2026-05-13	55.6000	55.6000	55.6000	55.6000	+6.820%	1	198	-28.543%
2026-05-12	52.2000	52.2500	52.0500	52.0500	-15.736%	4	198	-23.670%
2026-05-11	61.7500	62.7700	61.7500	61.7700	+7.333%	15	198	-35.681%
2026-05-08	53.5000	57.6000	53.5000	57.5500	+31.543%	13	207	-30.964%
2026-05-07	48.2500	48.2500	42.8800	43.7500	-17.608%	8	206	-9.189%
2026-05-06	49.9500	53.1000	48.9200	53.1000	+19.058%	20	204	-25.179%
2026-05-05	41.2100	44.6000	41.2100	44.6000	+25.811%	42	201	-10.919%
2026-05-04	35.4500	35.4500	35.4500	35.4500	-3.930%	1	191	+12.073%
2026-04-30	35.7000	36.9000	35.7000	36.9000	+10.811%	7	191	+7.669%
2026-04-29	33.3000	33.3000	33.3000	33.3000	-2.346%	10	196	+19.309%
2026-04-28	33.7600	34.1500	33.7600	34.1000	-18.810%	18	196	+16.510%
2026-04-27	40.9000	42.0000	40.7500	42.0000	-10.619%	10	199	-5.405%
2026-04-24	47.2500	47.2500	46.9900	46.9900	+19.113%	3	205	-15.450%
2026-04-23	39.4500	39.4500	39.4500	39.4500	+1.128%	2	203	+0.710%
2026-04-22	36.0000	39.0100	35.4000	39.0100	+9.027%	74	203	+1.846%
2026-04-21	35.8800	36.0500	35.6000	35.7800	+4.804%	28	176	+11.040%
2026-04-20	35.3400	35.3400	34.1400	34.1400	-4.101%	7	176	+16.374%
2026-04-17	35.4000	35.6000	35.1300	35.6000	-1.029%	29	176	+11.601%
2026-04-15	34.1000	35.9700	32.7200	35.9700	+0.728%	45	166	+10.453%
2026-04-13	35.7100	35.7100	35.7100	35.7100	-11.169%	2	161	+11.257%
2026-04-10	40.6500	40.6500	40.2000	40.2000	+10.137%	2	159	-1.169%
2026-04-09	35.8000	36.5000	35.6000	36.5000	+11.758%	68	158	+8.849%
2026-04-08	33.9000	33.9000	32.6600	32.6600	+41.385%	19	150	+21.647%
2026-04-06	23.1000	23.1000	23.1000	23.1000	-0.645%	6	146	+71.991%
2026-04-02	22.3000	24.1300	22.3000	23.2500	-8.465%	47	130	+70.882%
2026-04-01	24.7500	25.4000	24.4800	25.4000	+39.560%	33	130	+56.417%
2026-03-30	18.8400	18.8400	18.2000	18.2000	-18.568%	2	120	+118.297%
2026-03-27	21.9500	22.6000	21.9500	22.3500	-5.015%	3	120	+77.763%
2026-03-26	23.5300	23.5300	23.5300	23.5300	-28.480%	1	119	+68.848%
2026-03-24	32.9000	32.9000	32.9000	32.9000	+17.500%	1	119	+20.760%
2026-03-23	29.5000	29.9500	27.6700	28.0000	+11.776%	53	119	+41.893%
2026-03-19	25.0500	25.0500	25.0500	25.0500	-1.957%	1	127	+58.603%
2026-03-18	25.5500	25.5500	25.5500	25.5500	+6.458%	2	127	+55.499%
2026-03-17	22.8500	24.0000	22.8500	24.0000	+0.209%	3	127	+65.542%
2026-03-16	23.9500	24.0000	23.9500	23.9500	+3.725%	10	128	+65.887%
2026-03-13	23.0900	23.0900	23.0900	23.0900	-8.915%	1	122	+72.066%
2026-03-11	25.3500	25.3500	25.3500	25.3500	+3.681%	7	121	+56.726%
2026-03-10	23.9000	25.4000	23.9000	24.4500	+16.429%	32	121	+62.495%
2026-03-06	21.4800	21.4800	21.0000	21.0000	-12.317%	4	103	+89.190%
2026-03-05	23.9500	23.9500	23.9500	23.9500	-1.643%	1	101	+65.887%
2026-03-03	26.4000	26.4000	23.9500	24.3500	-22.845%	15	100	+63.162%
2026-03-02	29.8500	31.5600	29.8500	31.5600	-2.593%	4	92	+25.887%
2026-02-27	31.8500	32.4000	31.8500	32.4000	+1.887%	6	91	+22.623%
2026-02-26	31.8000	31.8000	31.8000	31.8000	-19.494%	13	85	+24.937%
2026-02-25	38.0500	39.5000	38.0500	39.5000	+19.697%	20	69	+0.582%
2026-02-24	32.2800	34.3200	32.2800	33.0000	+1.538%	65	69	+20.394%
2026-02-23	32.5000	32.5000	32.5000	32.5000	+2.041%	1	4	+22.246%
2026-02-20	33.1000	33.1000	31.8500	31.8500	0.000%	4	4	+24.741%