Dark

AMAT20270115C540
AMAT Jan 15 2027 540.00 Call (AMAT270115C00540000)
option OPRA

EOD

Sep 10, 2026

35.33-11.895%(-4.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.3300	35.3300	35.3300	35.3300	-11.895%	2	223	0.000%
2026-09-09	42.7000	42.8000	39.9500	40.1000	-5.313%	10	223	-11.895%
2026-09-08	38.5400	42.6000	38.5400	42.3500	+32.344%	14	223	-16.576%
2026-09-04	32.0000	32.0000	32.0000	32.0000	+31.417%	1	219	+10.406%
2026-09-03	23.9000	24.3500	23.9000	24.3500	-2.872%	2	219	+45.092%
2026-09-02	27.8000	27.8000	25.0700	25.0700	-8.336%	4	218	+40.925%
2026-09-01	29.0000	29.0000	27.3500	27.3500	-19.559%	3	215	+29.177%
2026-08-31	34.0000	34.0000	34.0000	34.0000	-11.204%	2	217	+3.912%
2026-08-28	38.1000	38.2900	38.1000	38.2900	-17.550%	2	216	-7.730%
2026-08-27	45.8200	46.4400	45.8200	46.4400	-3.431%	2	217	-23.923%
2026-08-26	49.3500	49.3500	48.0900	48.0900	-5.982%	9	219	-26.534%
2026-08-25	51.1500	51.1500	51.1500	51.1500	-3.491%	1	221	-30.929%
2026-08-24	53.0000	53.0000	53.0000	53.0000	-9.603%	10	220	-33.340%
2026-08-21	56.2000	59.6300	56.2000	58.6300	-1.296%	26	221	-39.741%
2026-08-20	60.8000	60.8000	56.5500	59.4000	-2.623%	12	209	-40.522%
2026-08-19	61.1400	62.0700	61.0000	61.0000	-12.607%	12	208	-42.082%
2026-08-18	71.5000	71.5000	69.8000	69.8000	-17.348%	2	206	-49.384%
2026-08-17	85.6900	86.3500	84.2800	84.4500	+24.191%	6	205	-58.165%
2026-08-14	76.4000	76.4000	68.0000	68.0000	-25.869%	12	207	-48.044%
2026-08-13	93.2500	93.2500	91.7300	91.7300	-12.010%	2	211	-61.485%
2026-08-12	104.2500	104.2500	104.2500	104.2500	+13.934%	1	210	-66.110%
2026-08-11	94.9500	94.9500	91.4000	91.5000	-3.947%	9	209	-61.388%
2026-08-10	98.6700	98.7400	95.2600	95.2600	-9.190%	5	213	-62.912%
2026-08-07	103.0000	104.9100	103.0000	104.9000	+0.720%	8	210	-66.320%
2026-08-06	106.8500	106.8500	104.0000	104.1500	-5.917%	12	205	-66.078%
2026-08-05	109.7000	110.7000	109.7000	110.7000	-4.503%	6	206	-68.085%
2026-08-04	114.8600	116.1100	113.4500	115.9200	+17.091%	7	206	-69.522%
2026-07-30	99.0000	99.0000	99.0000	99.0000	+33.333%	1	200	-64.313%
2026-07-29	80.9400	80.9400	74.2500	74.2500	-11.237%	6	200	-52.418%
2026-07-28	83.6500	83.6500	83.6500	83.6500	-34.474%	10	197	-57.764%
2026-07-27	127.6600	127.6600	127.6600	127.6600	-10.004%	1	197	-72.325%
2026-07-22	141.8500	141.8500	141.8500	141.8500	-4.414%	2	196	-75.093%
2026-07-21	143.7700	148.4000	143.7700	148.4000	+23.873%	2	194	-76.193%
2026-07-20	128.3900	128.3900	119.8000	119.8000	-0.910%	4	196	-70.509%
2026-07-17	122.5300	122.5300	118.3500	120.9000	-18.106%	10	200	-70.778%
2026-07-15	145.9500	147.6300	144.5500	147.6300	+0.068%	7	201	-76.069%
2026-07-13	147.5300	147.5300	147.5300	147.5300	-12.704%	1	203	-76.052%
2026-07-10	152.0000	169.0000	152.0000	169.0000	+12.128%	2	203	-79.095%
2026-07-08	155.0000	155.0000	144.9500	150.7200	+10.620%	14	204	-76.559%
2026-07-07	125.0000	136.2500	125.0000	136.2500	-19.853%	14	211	-74.070%
2026-07-06	180.6000	180.6000	168.9500	170.0000	+4.590%	65	207	-79.218%
2026-07-02	162.5400	162.5400	162.5400	162.5400	-22.267%	10	192	-78.264%
2026-07-01	236.0900	236.0900	209.1000	209.1000	-20.984%	2	192	-83.104%
2026-06-30	262.0000	264.6300	262.0000	264.6300	+19.796%	31	191	-86.649%
2026-06-29	220.8000	220.9000	220.8000	220.9000	+19.891%	2	221	-84.006%
2026-06-25	184.1000	184.2500	184.1000	184.2500	+22.060%	2	220	-80.825%
2026-06-23	151.1000	151.1000	150.9500	150.9500	-14.862%	2	220	-76.595%
2026-06-22	181.2800	181.2800	177.1000	177.3000	-0.867%	4	222	-80.073%
2026-06-18	178.8500	178.8500	178.8500	178.8500	+3.232%	2	227	-80.246%
2026-06-17	173.2500	173.2500	173.2500	173.2500	+20.597%	30	227	-79.608%
2026-06-16	150.7000	150.7000	143.3400	143.6600	-6.757%	10	197	-75.407%
2026-06-15	153.9000	154.2400	153.5600	154.0700	+11.065%	52	199	-77.069%
2026-06-12	136.7500	138.7200	132.4400	138.7200	+7.186%	29	173	-74.531%
2026-06-11	115.6000	129.4200	115.6000	129.4200	+18.408%	11	177	-72.701%
2026-06-10	109.4500	109.4500	109.3000	109.3000	+44.329%	10	173	-67.676%
2026-06-08	75.7300	75.7300	75.7300	75.7300	+17.685%	1	170	-53.347%
2026-06-05	64.1000	64.3500	63.8500	64.3500	-26.246%	12	171	-45.097%
2026-06-04	85.5500	87.2500	85.5500	87.2500	+1.395%	3	161	-59.507%
2026-06-03	86.0500	86.0500	86.0500	86.0500	+7.081%	1	159	-58.942%
2026-06-02	75.5600	80.3600	75.5600	80.3600	+32.826%	2	159	-56.035%
2026-06-01	58.5000	60.5000	58.5000	60.5000	+10.806%	12	159	-41.603%
2026-05-29	54.8500	55.2000	54.3500	54.6000	+1.449%	6	161	-35.293%
2026-05-28	53.8200	53.8200	53.8200	53.8200	-6.449%	20	156	-34.355%
2026-05-26	57.6500	57.6500	57.5300	57.5300	+19.854%	2	137	-38.589%
2026-05-22	48.1000	48.1000	47.8500	48.0000	+12.808%	3	135	-26.396%
2026-05-21	42.5500	42.5500	42.5500	42.5500	-2.408%	1	135	-16.968%
2026-05-20	42.6500	43.6000	42.6500	43.6000	+6.471%	21	135	-18.968%
2026-05-18	41.2500	41.2500	40.9500	40.9500	-20.098%	3	123	-13.724%
2026-05-15	52.1000	52.1000	51.2500	51.2500	-3.575%	3	123	-31.063%
2026-05-13	51.8000	53.4500	51.8000	53.1500	+14.056%	11	123	-33.528%
2026-05-12	45.4800	46.6000	45.4800	46.6000	-17.449%	2	122	-24.185%
2026-05-11	56.0000	56.4500	55.4000	56.4500	+9.082%	12	122	-37.414%
2026-05-08	49.0000	52.1500	49.0000	51.7500	+32.116%	34	123	-31.729%
2026-05-05	35.8500	39.1700	35.8500	39.1700	+25.949%	5	120	-9.803%
2026-05-04	31.1500	31.4000	30.8100	31.1000	-1.893%	20	119	+13.601%
2026-05-01	32.0000	32.0000	31.7000	31.7000	+8.748%	7	114	+11.451%
2026-04-29	30.7500	30.7500	29.1500	29.1500	-2.508%	9	114	+21.201%
2026-04-28	30.0500	30.0500	29.9000	29.9000	-15.225%	2	119	+18.161%
2026-04-27	35.3700	35.3700	35.2700	35.2700	-16.796%	2	121	+0.170%
2026-04-24	42.3900	42.3900	42.3900	42.3900	+14.074%	4	122	-16.655%
2026-04-23	37.1000	37.3500	37.0000	37.1600	+5.568%	20	122	-4.925%
2026-04-22	32.4000	35.2000	31.8000	35.2000	+9.046%	8	122	+0.369%
2026-04-21	31.2000	32.2800	31.0000	32.2800	+4.669%	30	125	+9.449%
2026-04-20	30.9400	30.9400	30.8400	30.8400	-0.516%	2	125	+14.559%
2026-04-17	31.4700	31.6600	30.9000	31.0000	+8.963%	11	126	+13.968%
2026-04-15	28.1000	28.4500	28.1000	28.4500	-13.341%	19	127	+24.183%
2026-04-14	31.9000	32.8300	31.9000	32.8300	+3.239%	2	127	+7.615%
2026-04-13	32.4500	32.4500	31.7000	31.8000	-8.225%	85	125	+11.101%
2026-04-10	35.5000	36.1500	34.3700	34.6500	+3.248%	16	90	+1.962%
2026-04-09	31.0000	33.5600	31.0000	33.5600	+15.924%	15	75	+5.274%
2026-04-08	28.8000	29.0500	28.4300	28.9500	+38.849%	56	65	+22.038%
2026-04-07	20.4500	20.8500	20.4500	20.8500	-0.714%	2	60	+69.448%
2026-04-06	21.1000	21.1000	21.0000	21.0000	-0.238%	2	62	+68.238%
2026-04-02	21.0500	21.0500	21.0500	21.0500	+19.263%	1	64	+67.838%
2026-03-31	16.3000	17.6500	16.3000	17.6500	-10.859%	3	64	+100.170%
2026-03-27	19.8000	19.8000	19.8000	19.8000	-8.545%	1	65	+78.434%
2026-03-26	21.6500	21.6500	21.6500	21.6500	-18.147%	1	64	+63.187%
2026-03-25	26.4000	26.6100	26.3500	26.4500	-8.825%	28	63	+33.573%
2026-03-24	26.5500	29.1300	26.5500	29.0100	+19.530%	12	56	+21.786%
2026-03-23	26.2500	26.2500	24.2700	24.2700	+15.571%	2	56	+45.571%
2026-03-16	21.3500	21.3500	21.0000	21.0000	+1.010%	14	55	+68.238%
2026-03-13	20.7900	20.7900	20.7900	20.7900	-6.562%	1	47	+69.937%
2026-03-11	22.5200	22.5200	22.2500	22.2500	+0.225%	2	46	+58.787%
2026-03-10	22.2100	22.8500	22.1500	22.2000	+3.981%	14	46	+59.144%
2026-03-05	21.0500	21.3500	21.0500	21.3500	-6.154%	7	36	+65.480%
2026-03-04	22.8500	22.8500	22.6500	22.7500	-13.826%	7	29	+55.297%
2026-03-02	26.5000	26.6500	26.2500	26.4000	-7.531%	14	26	+33.826%
2026-02-27	28.5500	28.5500	28.5500	28.5500	-19.007%	2	20	+23.748%
2026-02-25	34.0000	35.2500	33.8000	35.2500	+20.926%	14	6	+0.227%
2026-02-24	28.6000	29.1500	28.6000	29.1500	+4.293%	5	6	+21.201%
2026-02-20	27.9500	27.9500	27.9500	27.9500	0.000%	1	1	+26.404%