Dark

AMAT20270115C600
AMAT Jan 15 2027 600.00 Call (AMAT270115C00600000)
option OPRA

EOD

Sep 10, 2026

21.85-19.224%(-5.20)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.6600	23.5000	21.4200	21.8500	-19.224%	133	971	0.000%
2026-09-09	27.6900	27.6900	26.3000	27.0500	-5.519%	121	950	-19.224%
2026-09-08	25.0400	29.0500	24.7100	28.6300	+28.674%	214	972	-23.681%
2026-09-04	21.1500	22.2500	20.0000	22.2500	+48.136%	250	1,111	-1.798%
2026-09-03	14.4500	15.0200	13.8500	15.0200	+0.067%	112	1,111	+45.473%
2026-09-02	16.3800	16.3800	15.0100	15.0100	-13.086%	9	1,026	+45.570%
2026-09-01	21.2500	21.2500	16.0000	17.2700	-20.231%	44	1,024	+26.520%
2026-08-31	24.8800	24.8800	20.8000	21.6500	-11.992%	43	1,003	+0.924%
2026-08-28	29.0000	30.0500	24.0000	24.6000	-17.450%	11	1,009	-11.179%
2026-08-27	31.6500	33.0000	29.8000	29.8000	-9.697%	116	1,011	-26.678%
2026-08-26	35.5000	35.5000	31.7500	33.0000	-1.610%	11	957	-33.788%
2026-08-25	39.0000	39.0000	33.5400	33.5400	-9.693%	133	953	-34.854%
2026-08-24	39.8000	39.8000	34.4500	37.1400	-14.028%	17	926	-41.169%
2026-08-21	41.0000	43.2000	38.0000	43.2000	+1.767%	26	917	-49.421%
2026-08-20	44.5000	44.5000	42.4500	42.4500	-1.963%	11	924	-48.528%
2026-08-19	47.0000	47.0500	42.6000	43.3000	-17.272%	53	919	-49.538%
2026-08-18	54.8900	54.8900	46.7000	52.3400	-15.825%	45	901	-58.254%
2026-08-17	53.2000	64.9700	53.2000	62.1800	+29.542%	130	884	-64.860%
2026-08-14	58.5200	58.5200	47.7000	48.0000	-31.429%	110	921	-54.479%
2026-08-13	80.2500	85.1000	70.0000	70.0000	-9.350%	165	890	-68.786%
2026-08-12	77.0000	77.2200	75.3200	77.2200	+19.351%	11	866	-71.704%
2026-08-11	73.7700	73.7700	64.7000	64.7000	-11.053%	19	858	-66.229%
2026-08-10	88.2000	88.2000	72.7400	72.7400	-11.509%	5	858	-69.962%
2026-08-07	80.4700	84.5400	79.5000	82.2000	-0.424%	26	855	-73.418%
2026-08-06	80.2000	84.8500	80.2000	82.5500	-9.216%	5	858	-73.531%
2026-08-05	91.3500	91.9500	90.8900	90.9300	+0.397%	6	856	-75.971%
2026-08-04	91.6000	91.6000	90.5700	90.5700	+17.623%	11	856	-75.875%
2026-08-03	71.0000	77.0000	71.0000	77.0000	-2.210%	16	847	-71.623%
2026-07-31	88.7500	88.7500	78.3500	78.7400	+11.530%	22	847	-72.250%
2026-07-30	67.1300	77.0000	67.1200	70.6000	+28.785%	269	848	-69.051%
2026-07-29	63.0000	63.0000	50.4000	54.8200	-16.662%	25	726	-60.142%
2026-07-28	75.0000	75.0000	65.5400	65.7800	-25.436%	12	731	-66.783%
2026-07-27	87.6000	88.2200	77.5900	88.2200	-10.071%	54	729	-75.232%
2026-07-24	105.4500	105.4500	97.1100	98.1000	-18.400%	5	741	-77.727%
2026-07-23	120.8100	126.2200	119.6000	120.2200	+2.428%	23	740	-81.825%
2026-07-22	112.2500	117.3700	112.2500	117.3700	-4.235%	16	737	-81.384%
2026-07-21	122.3000	124.9000	120.1000	122.5600	+21.467%	57	752	-82.172%
2026-07-20	106.2300	106.2300	100.9000	100.9000	+1.305%	2	747	-78.345%
2026-07-17	96.2000	105.0000	96.2000	99.6000	-13.542%	59	747	-78.062%
2026-07-16	118.0900	118.1500	114.0000	115.2000	+2.848%	75	722	-81.033%
2026-07-15	129.0000	129.0000	112.0100	112.0100	-18.833%	24	692	-80.493%
2026-07-14	138.0000	139.4400	133.5400	138.0000	+10.683%	21	711	-84.167%
2026-07-13	124.2900	131.7600	120.1000	124.6800	-12.104%	150	716	-82.475%
2026-07-10	133.6200	141.8500	132.8500	141.8500	+5.708%	29	638	-84.596%
2026-07-09	160.1500	160.1500	133.0200	134.1900	+7.697%	20	636	-83.717%
2026-07-08	120.0000	125.6800	120.0000	124.6000	+14.627%	16	629	-82.464%
2026-07-07	112.3100	115.0000	103.5000	108.7000	-24.477%	19	624	-79.899%
2026-07-06	153.4500	153.4500	136.9500	143.9300	+3.013%	9	614	-84.819%
2026-07-02	171.2500	171.2500	132.5000	139.7200	-21.589%	71	571	-84.362%
2026-07-01	200.0000	200.0000	168.8500	178.1900	-25.909%	97	571	-87.738%
2026-06-30	227.0000	241.6000	227.0000	240.5000	+12.821%	47	592	-90.915%
2026-06-29	166.6300	215.0000	166.2500	213.1700	+26.887%	30	608	-89.750%
2026-06-25	153.8500	168.0000	153.7800	168.0000	+38.671%	20	627	-86.994%
2026-06-24	123.4700	123.4700	121.1500	121.1500	-2.706%	11	611	-81.965%
2026-06-23	122.9500	127.0500	120.7800	124.5200	-16.726%	27	610	-82.453%
2026-06-22	153.2500	156.8800	147.7600	149.5300	+1.287%	40	609	-85.388%
2026-06-18	152.3200	158.4100	143.9000	147.6300	+15.707%	55	627	-85.199%
2026-06-17	142.8300	146.8500	127.5900	127.5900	+11.306%	37	627	-82.875%
2026-06-16	128.0000	128.0000	114.6300	114.6300	-6.348%	13	609	-80.939%
2026-06-15	125.9200	129.2500	122.4000	122.4000	+6.241%	42	604	-82.149%
2026-06-12	101.3900	115.2100	101.3900	115.2100	+9.724%	25	594	-81.035%
2026-06-11	88.0600	105.0000	86.7500	105.0000	+39.535%	44	594	-79.190%
2026-06-10	82.4500	90.7500	73.9000	75.2500	+3.294%	44	568	-70.963%
2026-06-09	79.9800	79.9800	70.3000	72.8500	+13.403%	162	557	-70.007%
2026-06-08	64.3500	64.3500	64.2400	64.2400	+27.587%	3	537	-65.987%
2026-06-05	57.6000	57.6000	50.3500	50.3500	-25.847%	10	536	-56.604%
2026-06-04	61.2800	67.9000	61.2800	67.9000	+0.593%	11	533	-67.820%
2026-06-03	64.9500	70.1000	64.9500	67.5000	+11.552%	24	534	-67.630%
2026-06-02	50.0000	60.5100	50.0000	60.5100	+35.978%	151	522	-63.890%
2026-06-01	40.7500	44.5000	40.5500	44.5000	+9.149%	35	541	-50.899%
2026-05-29	39.2300	41.0500	38.8800	40.7700	-2.697%	14	557	-46.407%
2026-05-28	40.9000	42.9500	40.3000	41.9000	+6.210%	180	559	-47.852%
2026-05-27	43.8500	44.8500	38.3400	39.4500	-4.155%	104	527	-44.613%
2026-05-26	39.8500	42.5000	39.8500	41.1600	+31.083%	8	479	-46.914%
2026-05-21	31.4000	31.4000	31.4000	31.4000	-2.636%	1	488	-30.414%
2026-05-20	30.0000	33.0000	29.6000	32.2500	+20.877%	15	487	-32.248%
2026-05-19	25.4500	26.6800	25.1500	26.6800	-5.990%	29	469	-18.103%
2026-05-18	32.0000	32.0000	27.6100	28.3800	-28.514%	37	469	-23.009%
2026-05-15	36.4000	39.7000	36.1500	39.7000	-3.171%	15	469	-44.962%
2026-05-14	42.0000	43.4500	41.0000	41.0000	+6.218%	18	472	-46.707%
2026-05-13	37.6900	38.7300	37.6500	38.6000	+13.864%	138	465	-43.394%
2026-05-12	38.0000	38.0000	33.4100	33.9000	-20.794%	41	465	-35.546%
2026-05-11	40.6400	42.8000	40.6400	42.8000	+7.945%	11	465	-48.949%
2026-05-08	33.1000	39.6500	33.1000	39.6500	+12.482%	82	462	-44.893%
2026-05-06	34.0000	35.2500	30.2000	35.2500	+23.252%	43	390	-38.014%
2026-05-05	26.7000	28.6500	26.4500	28.6000	+32.102%	45	384	-23.601%
2026-05-04	23.1000	23.1000	21.4200	21.6500	-3.778%	16	377	+0.924%
2026-05-01	22.5000	22.5000	22.5000	22.5000	-2.174%	13	367	-2.889%
2026-04-30	23.0000	23.0000	23.0000	23.0000	+5.991%	2	367	-5.000%
2026-04-28	22.0000	22.1500	20.4500	21.7000	-16.538%	33	366	+0.691%
2026-04-27	28.4300	29.1000	26.0000	26.0000	-12.310%	29	346	-15.962%
2026-04-24	28.2200	31.1000	28.2200	29.6500	+19.172%	154	319	-26.307%
2026-04-23	27.6000	27.6000	24.6700	24.8800	+1.551%	42	183	-12.178%
2026-04-22	23.1000	24.5000	23.1000	24.5000	+9.620%	39	173	-10.816%
2026-04-21	21.8500	22.4500	21.4500	22.3500	+3.712%	162	42	-2.237%
2026-04-20	21.5000	21.7000	21.0500	21.5500	-0.691%	55	42	+1.392%
2026-04-17	21.6100	21.8000	21.6100	21.7000	+8.500%	53	36	+0.691%
2026-04-16	20.6000	20.6000	20.0000	20.0000	-8.592%	3	7	+9.250%
2026-04-14	21.8800	21.8800	21.8800	21.8800	+1.767%	5	6	-0.137%
2026-04-13	21.5000	21.5000	21.5000	21.5000	0.000%	1	0	+1.628%