Dark

AMAT20270115C580
AMAT Jan 15 2027 580.00 Call (AMAT270115C00580000)
option OPRA

EOD

Sep 10, 2026

25.25-16.667%(-5.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0600	25.6400	25.0600	25.2500	-16.667%	7	349	0.000%
2026-09-09	30.9000	31.0500	30.1000	30.3000	-6.337%	19	350	-16.667%
2026-09-08	30.1500	32.3500	30.1500	32.3500	+34.904%	41	357	-21.947%
2026-09-04	23.8000	23.9900	23.8000	23.9800	+34.719%	6	320	+5.296%
2026-09-03	16.0400	17.8000	15.9500	17.8000	-2.198%	7	320	+41.854%
2026-09-02	19.2800	19.2800	18.1000	18.2000	-8.081%	7	321	+38.736%
2026-09-01	21.3000	21.3000	19.7200	19.8000	-18.519%	14	319	+27.525%
2026-08-31	25.9400	25.9500	24.3000	24.3000	-13.214%	7	326	+3.909%
2026-08-28	33.9000	33.9000	28.0000	28.0000	-22.222%	10	329	-9.821%
2026-08-27	35.1700	36.0000	34.7900	36.0000	-6.905%	7	330	-29.861%
2026-08-26	37.9000	38.6700	37.9000	38.6700	-5.337%	6	325	-34.704%
2026-08-24	40.8000	42.5000	38.5500	40.8500	-11.041%	14	325	-38.188%
2026-08-21	47.4500	47.4500	45.9100	45.9200	-3.122%	4	320	-45.013%
2026-08-20	48.9500	48.9500	47.4000	47.4000	-5.446%	4	321	-46.730%
2026-08-19	54.0000	54.0000	48.8000	50.1300	-15.034%	93	320	-49.631%
2026-08-18	54.6500	59.0000	53.4000	59.0000	-15.352%	24	319	-57.203%
2026-08-17	62.2300	71.0000	62.2300	69.7000	+26.131%	32	314	-63.773%
2026-08-14	60.6200	63.3700	55.1600	55.2600	-31.303%	72	293	-54.307%
2026-08-13	89.0000	90.9500	80.3300	80.4400	-4.669%	38	309	-68.610%
2026-08-12	84.1500	85.3000	83.8000	84.3800	+21.062%	55	288	-70.076%
2026-08-11	78.9500	78.9500	69.7000	69.7000	-20.525%	89	258	-63.773%
2026-08-07	87.7000	87.7000	87.7000	87.7000	-5.739%	2	199	-71.209%
2026-08-06	93.3500	93.3900	92.8000	93.0400	-5.476%	16	197	-72.861%
2026-08-05	94.9000	98.4300	94.9000	98.4300	-6.033%	4	193	-74.347%
2026-08-04	95.0500	104.7500	95.0500	104.7500	+75.637%	5	190	-75.895%
2026-07-29	59.6400	59.6400	59.6400	59.6400	-16.459%	1	189	-57.663%
2026-07-28	76.8600	76.8600	70.7500	71.3900	-21.238%	18	189	-64.631%
2026-07-27	103.1000	103.1000	83.6500	90.6400	-19.201%	10	189	-72.143%
2026-07-24	112.1800	112.1800	112.1800	112.1800	-10.040%	2	194	-77.492%
2026-07-23	128.5700	130.3300	124.7000	124.7000	+0.024%	8	196	-79.751%
2026-07-22	124.0500	124.6700	124.0000	124.6700	-2.829%	22	188	-79.747%
2026-07-21	128.3000	128.3000	128.3000	128.3000	+5.078%	1	188	-80.320%
2026-07-20	121.9500	122.1000	121.9500	122.1000	+16.186%	20	189	-79.320%
2026-07-17	105.0500	105.1300	104.5500	105.0900	-14.352%	107	185	-75.973%
2026-07-16	123.5800	130.3500	122.7000	122.7000	-6.763%	7	253	-79.421%
2026-07-15	139.8000	139.8000	120.7500	131.6000	-11.309%	16	258	-80.813%
2026-07-14	147.7600	148.4900	147.7600	148.3800	+11.985%	50	243	-82.983%
2026-07-13	132.0000	132.5000	132.0000	132.5000	-12.368%	2	193	-80.943%
2026-07-10	137.6000	154.3200	137.6000	151.2000	-3.226%	6	192	-83.300%
2026-07-09	155.9000	156.2400	155.9000	156.2400	+15.673%	3	192	-83.839%
2026-07-08	131.2000	135.0700	131.2000	135.0700	+13.504%	5	191	-81.306%
2026-07-07	118.0000	119.0000	118.0000	119.0000	-21.711%	54	191	-78.782%
2026-07-06	152.0000	152.0000	152.0000	152.0000	-14.846%	2	144	-83.388%
2026-07-01	205.9000	212.5000	178.2000	178.5000	-29.063%	21	144	-85.854%
2026-06-30	250.0000	251.6300	250.0000	251.6300	+13.526%	18	144	-89.965%
2026-06-29	175.0000	221.6500	175.0000	221.6500	+36.400%	3	146	-88.608%
2026-06-26	163.7500	178.0500	162.5000	162.5000	-12.869%	6	147	-84.462%
2026-06-25	158.2400	186.5000	158.2400	186.5000	+51.257%	6	143	-86.461%
2026-06-24	130.5300	132.3600	123.3000	123.3000	-7.363%	26	146	-79.521%
2026-06-23	132.1300	137.1500	127.0000	133.1000	-15.401%	11	122	-81.029%
2026-06-22	163.5200	163.5200	157.3300	157.3300	-2.697%	9	116	-83.951%
2026-06-18	162.2400	167.9000	154.9300	161.6900	+7.044%	32	105	-84.384%
2026-06-17	150.0000	155.8800	150.0000	151.0500	+19.587%	9	105	-83.284%
2026-06-16	138.2800	138.2800	126.0900	126.3100	-3.837%	15	110	-80.010%
2026-06-15	134.2500	137.6400	131.0000	131.3500	+7.224%	53	97	-80.777%
2026-06-12	111.1500	122.5000	108.6800	122.5000	+24.365%	16	85	-79.388%
2026-06-11	95.7200	102.9500	93.8300	98.5000	+19.235%	16	84	-74.365%
2026-06-10	89.1500	92.2000	82.6100	82.6100	+9.927%	7	83	-69.435%
2026-06-09	88.2200	88.2200	75.1500	75.1500	+16.965%	12	79	-66.401%
2026-06-08	64.3000	64.3000	64.2500	64.2500	-13.351%	2	79	-60.700%
2026-06-04	71.8000	75.2500	71.8000	74.1500	+2.502%	3	79	-65.947%
2026-06-03	76.2000	76.6500	72.3400	72.3400	+9.606%	10	78	-65.095%
2026-06-02	55.4000	66.0000	55.4000	66.0000	+33.603%	29	75	-61.742%
2026-06-01	44.0500	49.4000	43.7000	49.4000	+9.292%	25	46	-48.887%
2026-05-29	45.2000	45.2000	45.2000	45.2000	+2.494%	1	51	-44.137%
2026-05-26	44.1000	44.1000	44.1000	44.1000	+12.214%	1	51	-42.744%
2026-05-22	38.6500	39.8500	38.6500	39.3000	+12.446%	4	49	-35.751%
2026-05-21	34.9500	34.9500	34.9500	34.9500	-0.992%	1	49	-27.754%
2026-05-20	33.1900	35.3000	33.1900	35.3000	+17.863%	2	49	-28.470%
2026-05-19	28.4500	29.9500	27.6500	29.9500	-5.818%	5	46	-15.693%
2026-05-18	31.8000	31.8000	31.8000	31.8000	-24.105%	1	46	-20.597%
2026-05-15	41.9000	41.9000	41.9000	41.9000	-11.040%	3	46	-39.737%
2026-05-14	47.1000	47.1000	47.1000	47.1000	+9.154%	1	46	-46.391%
2026-05-13	43.1500	43.1500	43.1500	43.1500	-8.094%	1	44	-41.483%
2026-05-11	46.9000	46.9500	46.9000	46.9500	+10.731%	8	44	-46.219%
2026-05-08	42.4000	42.4000	42.4000	42.4000	+11.286%	1	42	-40.448%
2026-05-06	36.5000	38.1000	34.1000	38.1000	+21.145%	9	41	-33.727%
2026-05-05	27.8000	31.9500	27.8000	31.4500	+28.106%	51	42	-19.714%
2026-05-04	24.9500	24.9500	23.8500	24.5500	-1.800%	16	27	+2.851%
2026-05-01	26.3000	26.3000	25.0000	25.0000	-4.215%	2	15	+1.000%
2026-04-30	26.1000	26.1000	26.1000	26.1000	+7.851%	1	15	-3.257%
2026-04-28	24.2000	24.2000	24.2000	24.2000	-19.064%	1	14	+4.339%
2026-04-27	29.5500	29.9000	29.5500	29.9000	+6.977%	2	13	-15.552%
2026-04-23	29.9500	30.8500	27.7400	27.9500	+2.757%	12	14	-9.660%
2026-04-22	27.1500	27.2000	27.1500	27.2000	+10.659%	2	8	-7.169%
2026-04-17	24.4900	24.5800	24.4900	24.5800	+1.696%	5	9	+2.726%
2026-04-15	24.1000	24.1700	24.1000	24.1700	-1.947%	2	8	+4.468%
2026-04-13	24.6000	24.9600	24.6000	24.6500	0.000%	14	0	+2.434%