Dark

AMAT20270115C610
AMAT Jan 15 2027 610.00 Call (AMAT270115C00610000)
option OPRA

EOD

Sep 10, 2026

20.35-17.108%(-4.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5300	21.5300	20.3100	20.3500	-17.108%	24	334	0.000%
2026-09-09	26.2500	26.3000	24.5000	24.5500	-7.183%	68	334	-17.108%
2026-09-08	26.4500	26.4500	26.4500	26.4500	+41.067%	4	341	-23.062%
2026-09-04	17.4200	18.7500	17.4200	18.7500	+38.889%	16	335	+8.533%
2026-09-03	13.3000	13.5000	12.5700	13.5000	-10.891%	20	335	+50.741%
2026-09-02	15.1700	15.1700	15.1500	15.1500	+0.531%	4	327	+34.323%
2026-09-01	18.6400	18.6400	15.0700	15.0700	-24.838%	5	327	+35.036%
2026-08-31	23.0100	23.0100	20.0500	20.0500	-27.826%	13	326	+1.496%
2026-08-28	28.5100	28.5100	27.5000	27.7800	-2.833%	4	321	-26.746%
2026-08-27	28.6100	28.6100	28.5900	28.5900	-7.982%	4	320	-28.821%
2026-08-26	30.9600	31.7300	30.9600	31.0700	-12.232%	8	321	-34.503%
2026-08-24	34.3000	35.4000	34.2000	35.4000	-7.572%	10	320	-42.514%
2026-08-21	38.4000	38.4000	38.3000	38.3000	-1.542%	6	311	-46.867%
2026-08-20	42.4000	42.4000	38.9000	38.9000	-4.750%	13	310	-47.686%
2026-08-19	42.3000	42.3000	40.4700	40.8400	-22.284%	24	308	-50.171%
2026-08-18	52.5500	52.5500	52.5500	52.5500	-13.341%	1	309	-61.275%
2026-08-17	52.4100	60.6400	52.4100	60.6400	+30.718%	10	309	-66.441%
2026-08-14	52.6600	52.6600	46.3900	46.3900	-41.478%	5	307	-56.133%
2026-08-13	76.6300	79.2700	75.7500	79.2700	+5.524%	29	307	-74.328%
2026-08-12	75.1200	75.1200	75.1200	75.1200	+6.932%	1	279	-72.910%
2026-08-10	70.2500	70.2500	70.2500	70.2500	-8.588%	5	278	-71.032%
2026-08-07	81.2400	81.2400	76.8500	76.8500	-2.536%	27	276	-73.520%
2026-08-06	78.8500	78.8500	78.8500	78.8500	-14.526%	1	279	-74.192%
2026-08-04	92.2500	92.2500	92.2500	92.2500	+26.804%	1	278	-77.940%
2026-07-31	73.1000	73.1000	72.7500	72.7500	+48.258%	4	277	-72.027%
2026-07-29	54.2000	54.2000	49.0700	49.0700	-24.403%	9	273	-58.529%
2026-07-28	68.0000	68.0000	64.9100	64.9100	-36.219%	4	275	-68.649%
2026-07-24	101.5500	102.2900	101.5500	101.7700	-11.133%	6	275	-80.004%
2026-07-23	118.1100	122.7600	113.9700	114.5200	+0.280%	10	275	-82.230%
2026-07-22	114.5000	114.5000	114.2000	114.2000	-2.167%	2	270	-82.180%
2026-07-21	117.5700	117.5700	116.7300	116.7300	+22.230%	2	272	-82.567%
2026-07-20	111.7000	111.7000	95.5000	95.5000	-0.157%	140	272	-78.691%
2026-07-17	95.1000	95.6500	95.1000	95.6500	-14.445%	4	192	-78.725%
2026-07-15	119.0400	119.0400	109.1800	111.8000	-17.277%	19	196	-81.798%
2026-07-14	134.8000	135.1500	134.8000	135.1500	+11.703%	3	188	-84.943%
2026-07-13	120.7900	120.9900	120.7900	120.9900	-11.686%	2	188	-83.180%
2026-07-10	137.0000	137.0000	137.0000	137.0000	+11.591%	3	188	-85.146%
2026-07-08	120.4000	122.9700	120.1500	122.7700	+13.142%	4	185	-83.424%
2026-07-07	108.6300	108.7000	98.0300	108.5100	-20.377%	11	185	-81.246%
2026-07-06	150.8000	153.8200	136.2800	136.2800	-0.526%	10	181	-85.068%
2026-07-02	142.1500	142.1500	137.0000	137.0000	-25.365%	2	178	-85.146%
2026-07-01	183.5600	183.5600	183.5600	183.5600	+21.330%	1	178	-88.914%
2026-06-25	146.0000	151.5400	146.0000	151.2900	+26.370%	4	178	-86.549%
2026-06-23	116.8600	121.4000	116.5700	119.7200	-16.786%	18	179	-83.002%
2026-06-22	151.3500	151.5500	142.8500	143.8700	-1.963%	168	177	-85.855%
2026-06-18	154.2700	154.2700	146.7000	146.7500	+14.158%	9	184	-86.133%
2026-06-17	133.0000	134.8400	127.8500	128.5500	+13.061%	9	184	-84.170%
2026-06-16	121.0000	121.0000	113.5500	113.7000	-6.219%	3	183	-82.102%
2026-06-15	121.3000	125.3300	119.5000	121.2400	+14.811%	75	183	-83.215%
2026-06-12	105.6000	105.6000	105.6000	105.6000	+11.498%	2	168	-80.729%
2026-06-11	91.8000	94.7100	91.8000	94.7100	+30.725%	65	167	-78.513%
2026-06-10	84.0000	84.7000	72.4000	72.4500	+3.648%	11	107	-71.912%
2026-06-09	73.2000	74.1100	69.9000	69.9000	+42.653%	28	107	-70.887%
2026-06-05	49.0000	49.0000	49.0000	49.0000	-22.774%	1	101	-58.469%
2026-06-04	58.4000	63.4500	57.1500	63.4500	-1.014%	15	101	-67.928%
2026-06-03	65.6500	67.6000	64.1000	64.1000	+14.875%	12	106	-68.253%
2026-06-02	48.2500	55.8000	48.2500	55.8000	+31.294%	28	98	-63.530%
2026-06-01	42.5000	42.5000	42.5000	42.5000	+10.246%	1	87	-52.118%
2026-05-29	38.5500	38.5500	38.5500	38.5500	-2.652%	1	87	-47.211%
2026-05-28	39.1000	39.6000	38.5000	39.6000	+2.591%	37	87	-48.611%
2026-05-27	37.3900	39.2000	37.1000	38.6000	-5.508%	21	84	-47.280%
2026-05-26	40.4500	40.8500	40.4500	40.8500	+23.228%	21	74	-50.184%
2026-05-22	33.1500	33.1500	33.1500	33.1500	+13.140%	1	70	-38.612%
2026-05-21	30.8500	31.2000	29.3000	29.3000	-6.836%	7	66	-30.546%
2026-05-20	29.4500	31.4500	29.4500	31.4500	+24.505%	2	66	-35.294%
2026-05-19	23.9000	25.4500	23.6000	25.2600	-10.426%	20	41	-19.438%
2026-05-18	32.5500	32.5500	28.0000	28.2000	-20.675%	67	41	-27.837%
2026-05-15	37.0000	38.4500	35.5500	35.5500	-11.677%	7	41	-42.757%
2026-05-14	41.1000	41.1000	39.9500	40.2500	+0.625%	7	38	-49.441%
2026-05-11	40.0000	40.0000	40.0000	40.0000	+14.613%	1	36	-49.125%
2026-05-08	34.9000	34.9000	34.9000	34.9000	+28.073%	1	36	-41.691%
2026-05-07	31.0000	31.0000	27.2500	27.2500	-18.657%	15	35	-25.321%
2026-05-06	29.9500	33.5000	28.7000	33.5000	+23.616%	27	32	-39.254%
2026-05-05	24.8000	27.1500	24.8000	27.1000	+36.181%	36	27	-24.908%
2026-04-28	20.4000	20.4000	19.6500	19.9000	-20.400%	5	6	+2.261%
2026-04-27	24.8000	25.0000	24.8000	25.0000	0.000%	2	0	-18.600%