Dark

AMAT20270115C560
AMAT Jan 15 2027 560.00 Call (AMAT270115C00560000)
option OPRA

EOD

Sep 10, 2026

29.20-15.607%(-5.40)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.7000	30.7000	29.2000	29.2000	-15.607%	242	570	0.000%
2026-09-09	37.0000	37.0000	34.5500	34.6000	-6.638%	15	425	-15.607%
2026-09-08	33.2000	37.0600	33.2000	37.0600	+53.776%	17	422	-21.209%
2026-09-04	25.6500	25.6500	24.1000	24.1000	+16.425%	3	413	+21.162%
2026-09-03	19.8000	20.7000	18.7700	20.7000	-5.523%	9	413	+41.063%
2026-09-02	22.6700	22.6700	21.2000	21.9100	-4.739%	12	413	+33.272%
2026-09-01	23.8000	25.2000	22.9000	23.0000	-17.857%	9	415	+26.957%
2026-08-31	28.8200	29.6500	28.0000	28.0000	-14.894%	21	413	+4.286%
2026-08-28	33.9000	33.9000	32.5000	32.9000	-17.750%	5	415	-11.246%
2026-08-27	39.8000	40.0500	37.8500	40.0000	-8.046%	11	415	-27.000%
2026-08-26	43.1500	43.5000	43.0000	43.5000	-5.022%	11	413	-32.874%
2026-08-25	45.7500	45.8000	45.7500	45.8000	-2.801%	2	415	-36.245%
2026-08-24	44.4000	47.1200	44.4000	47.1200	-10.059%	8	415	-38.031%
2026-08-21	51.5000	52.3900	49.8500	52.3900	-1.615%	9	418	-44.264%
2026-08-20	54.4500	54.5000	53.2500	53.2500	+0.472%	8	409	-45.164%
2026-08-19	53.0000	53.0000	53.0000	53.0000	-14.654%	10	404	-44.906%
2026-08-18	62.4200	63.4000	59.0000	62.1000	-18.182%	39	404	-52.979%
2026-08-17	66.1300	77.9000	66.1300	75.9000	+27.242%	97	371	-61.528%
2026-08-14	65.0500	65.0500	59.6500	59.6500	-35.860%	20	370	-51.048%
2026-08-13	93.0000	100.0000	93.0000	93.0000	-1.221%	57	364	-68.602%
2026-08-12	90.7500	94.1500	90.7500	94.1500	+8.218%	5	314	-68.986%
2026-08-11	84.4500	87.0000	84.4500	87.0000	-2.115%	2	310	-66.437%
2026-08-10	87.3600	88.8900	86.3700	88.8800	-5.477%	54	310	-67.147%
2026-08-07	97.6500	97.6500	94.0300	94.0300	-2.560%	15	268	-68.946%
2026-08-06	101.5400	101.5400	96.5000	96.5000	-12.788%	11	253	-69.741%
2026-08-04	103.7100	110.6500	103.7100	110.6500	+23.013%	6	257	-73.610%
2026-08-03	89.9500	89.9500	89.9500	89.9500	-1.371%	4	257	-67.538%
2026-07-31	100.1900	100.1900	87.1000	91.2000	+5.190%	36	253	-67.982%
2026-07-30	91.7100	91.7100	86.7000	86.7000	+16.049%	21	268	-66.321%
2026-07-29	74.7100	74.7100	74.7100	74.7100	-7.594%	2	254	-60.916%
2026-07-28	80.1500	80.8500	76.3000	80.8500	-28.197%	279	255	-63.884%
2026-07-24	117.7500	117.7500	112.6000	112.6000	-15.744%	11	518	-74.067%
2026-07-23	133.6400	133.6400	133.6400	133.6400	+0.860%	1	510	-78.150%
2026-07-22	133.3000	133.3700	131.8500	132.5000	-2.574%	15	509	-77.962%
2026-07-21	134.2500	136.2600	134.2500	136.0000	+9.510%	24	518	-78.529%
2026-07-20	124.3200	124.3200	124.1900	124.1900	+9.293%	2	520	-76.488%
2026-07-17	108.0000	117.2500	108.0000	113.6300	-13.027%	18	519	-74.303%
2026-07-16	142.3000	142.3000	130.5800	130.6500	+2.246%	35	525	-77.650%
2026-07-15	129.5300	129.5300	127.5600	127.7800	-15.372%	34	515	-77.148%
2026-07-14	150.9900	150.9900	150.9900	150.9900	+8.743%	5	515	-80.661%
2026-07-13	139.2500	139.2500	138.6700	138.8500	-10.822%	7	520	-78.970%
2026-07-09	164.1000	164.1000	155.7000	155.7000	+9.748%	32	515	-81.246%
2026-07-08	138.5000	143.0000	137.6000	141.8700	+10.062%	14	547	-79.418%
2026-07-07	127.2300	128.9000	121.6000	128.9000	-19.311%	9	544	-77.347%
2026-07-06	178.1700	178.1700	159.1500	159.7500	+1.667%	14	551	-81.721%
2026-07-02	200.0000	200.0000	153.1300	157.1300	-38.491%	8	543	-81.417%
2026-06-30	250.0000	258.2000	250.0000	255.4600	+10.527%	14	543	-88.570%
2026-06-29	234.5300	234.5300	225.1300	231.1300	+32.498%	3	555	-87.366%
2026-06-26	174.4400	174.4400	174.4400	174.4400	-8.632%	1	557	-83.261%
2026-06-25	168.0000	190.9600	168.0000	190.9200	+47.474%	18	556	-84.706%
2026-06-24	131.9300	131.9300	129.4600	129.4600	-8.184%	2	566	-77.445%
2026-06-23	135.7000	144.3000	135.0000	141.0000	-21.374%	77	567	-79.291%
2026-06-22	167.4500	179.3300	166.8300	179.3300	+8.226%	7	546	-83.717%
2026-06-18	171.6000	174.5000	165.7000	165.7000	+10.836%	21	566	-82.378%
2026-06-17	152.0000	160.0000	149.4500	149.5000	+12.153%	4	566	-80.468%
2026-06-16	131.7000	145.0500	131.7000	133.3000	-5.961%	18	566	-78.095%
2026-06-15	145.6800	146.2500	141.7500	141.7500	+8.206%	26	568	-79.400%
2026-06-12	119.7600	131.5100	119.7600	131.0000	+22.959%	15	571	-77.710%
2026-06-11	105.7100	106.5400	105.7100	106.5400	+19.708%	6	563	-72.592%
2026-06-10	96.0500	101.7600	89.0000	89.0000	+30.882%	16	565	-67.191%
2026-06-09	88.8000	92.0600	68.0000	68.0000	-0.875%	6	564	-57.059%
2026-06-08	69.3000	69.3000	68.6000	68.6000	+15.197%	3	563	-57.434%
2026-06-05	65.2500	65.2500	59.5500	59.5500	-27.378%	56	562	-50.966%
2026-06-04	71.7500	82.0000	71.7500	82.0000	+2.066%	22	559	-64.390%
2026-06-03	80.0000	82.8000	74.0500	80.3400	+15.348%	5	558	-63.654%
2026-06-02	69.6600	69.6600	69.6500	69.6500	+28.033%	9	557	-58.076%
2026-06-01	54.4000	54.4000	54.4000	54.4000	+12.049%	1	557	-46.324%
2026-05-28	49.5500	50.7400	48.5500	48.5500	-7.927%	9	557	-39.856%
2026-05-26	48.8000	52.7400	48.8000	52.7300	+22.202%	10	557	-44.624%
2026-05-22	43.1500	43.1500	43.1500	43.1500	+9.936%	1	556	-32.329%
2026-05-20	38.2000	40.3100	38.2000	39.2500	+27.642%	31	556	-25.605%
2026-05-19	30.7500	30.7500	30.7500	30.7500	-11.024%	1	536	-5.041%
2026-05-18	36.7500	36.8000	34.5600	34.5600	-25.276%	42	536	-15.509%
2026-05-15	43.9500	46.7000	43.9500	46.2500	-12.189%	6	536	-36.865%
2026-05-14	52.7300	52.7300	52.6700	52.6700	+7.490%	2	535	-44.560%
2026-05-13	45.8000	49.0000	45.5500	49.0000	+17.365%	13	535	-40.408%
2026-05-12	45.0500	45.0500	41.6000	41.7500	-16.998%	16	535	-30.060%
2026-05-11	50.6500	50.8000	50.3000	50.3000	+6.230%	4	535	-41.948%
2026-05-08	45.1000	47.4000	45.0200	47.3500	+35.479%	15	535	-38.332%
2026-05-07	34.9500	34.9500	34.9500	34.9500	-17.434%	8	529	-16.452%
2026-05-06	41.0500	42.9500	39.6000	42.3300	+24.317%	279	537	-31.018%
2026-05-05	34.4000	34.4000	34.0500	34.0500	+23.325%	13	261	-14.244%
2026-05-04	29.8000	29.9000	27.5000	27.6100	-5.768%	13	255	+5.759%
2026-04-30	29.3500	29.3500	29.3000	29.3000	+17.435%	6	255	-0.341%
2026-04-29	27.5900	27.5900	24.9500	24.9500	-6.379%	55	255	+17.034%
2026-04-28	26.6500	26.6500	26.6500	26.6500	-29.646%	3	256	+9.568%
2026-04-24	37.7500	37.8800	37.7500	37.8800	+20.560%	2	253	-22.914%
2026-04-23	33.9000	34.1700	31.0300	31.4200	+15.941%	28	253	-7.066%
2026-04-20	27.0000	27.7100	26.9000	27.1000	-3.006%	32	257	+7.749%
2026-04-17	27.9000	27.9400	27.7000	27.9400	+10.785%	96	270	+4.510%
2026-04-15	25.1500	25.2200	25.1500	25.2200	-9.929%	4	308	+15.781%
2026-04-13	28.4700	28.6100	28.0000	28.0000	-12.908%	29	308	+4.286%
2026-04-10	31.4000	32.1500	31.4000	32.1500	+9.168%	5	305	-9.176%
2026-04-09	26.9000	29.4500	26.9000	29.4500	+15.945%	28	302	-0.849%
2026-04-08	25.0000	26.0000	25.0000	25.4000	+45.143%	12	287	+14.961%
2026-04-06	17.5000	17.5000	17.5000	17.5000	-1.685%	1	289	+66.857%
2026-04-02	17.7000	17.8000	17.7000	17.8000	-8.010%	5	285	+64.045%
2026-04-01	19.0000	19.3500	19.0000	19.3500	+46.591%	3	285	+50.904%
2026-03-30	14.4700	14.6900	13.2000	13.2000	-21.662%	130	283	+121.212%
2026-03-27	16.8500	16.8500	16.8500	16.8500	-8.074%	1	195	+73.294%
2026-03-26	19.0000	19.0000	18.3300	18.3300	-23.305%	2	195	+59.302%
2026-03-25	22.9000	23.9000	22.1000	23.9000	-4.285%	8	194	+22.176%
2026-03-24	22.2800	24.9700	22.2800	24.9700	+15.763%	6	188	+16.940%
2026-03-23	23.3700	23.3700	21.5700	21.5700	+7.581%	2	190	+35.373%
2026-03-20	21.0000	21.0000	20.0500	20.0500	+1.519%	4	190	+45.636%
2026-03-18	19.7500	19.7500	19.7500	19.7500	+13.506%	1	189	+47.848%
2026-03-17	18.2200	18.2200	17.4000	17.4000	-6.952%	47	189	+67.816%
2026-03-16	18.6000	18.7500	18.6000	18.7000	-4.103%	33	184	+56.150%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+2.902%	2	171	+49.744%
2026-03-10	17.9800	20.0500	17.9800	18.9500	+17.337%	147	171	+54.090%
2026-03-09	12.6500	16.3000	12.6500	16.1500	+15.771%	33	144	+80.805%
2026-03-06	16.0000	16.2000	13.6300	13.9500	-24.798%	13	148	+109.319%
2026-03-05	18.6000	18.6000	18.5000	18.5500	-6.784%	15	142	+57.412%
2026-03-04	20.2000	20.2000	19.9000	19.9000	0.000%	10	127	+46.734%
2026-03-03	20.0000	20.1100	19.9000	19.9000	-17.427%	9	119	+46.734%
2026-03-02	22.2000	24.7500	22.2000	24.1000	-5.675%	51	114	+21.162%
2026-02-27	26.5900	26.6200	25.2500	25.5500	-0.700%	32	87	+14.286%
2026-02-26	24.5000	25.7300	24.5000	25.7300	-18.576%	3	0	+13.486%
2026-02-25	29.9000	32.0000	29.6600	31.6000	+21.352%	131	0	-7.595%
2026-02-24	26.7500	26.7500	26.0400	26.0400	0.000%	10	0	+12.135%