Dark

AMAT20270115C620
AMAT Jan 15 2027 620.00 Call (AMAT270115C00620000)
option OPRA

EOD

Sep 10, 2026

19.17-18.771%(-4.43)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.0500	20.0500	18.7800	19.1700	-18.771%	19	542	0.000%
2026-09-09	24.7500	24.7500	23.1400	23.6000	-4.839%	36	541	-18.771%
2026-09-08	22.9000	24.8000	22.9000	24.8000	+42.529%	2	557	-22.702%
2026-09-04	16.0000	17.4000	15.9900	17.4000	+40.436%	17	561	+10.172%
2026-09-03	12.1700	12.3900	11.5000	12.3900	-8.086%	38	561	+54.722%
2026-09-02	14.8300	14.8300	13.4800	13.4800	-21.582%	12	543	+42.211%
2026-09-01	17.2200	17.2200	17.1900	17.1900	-6.066%	4	535	+11.518%
2026-08-31	21.3100	21.3100	18.3000	18.3000	-14.884%	24	531	+4.754%
2026-08-28	26.8200	26.8200	21.4000	21.5000	-19.082%	18	530	-10.837%
2026-08-27	26.8700	26.8800	26.0000	26.5700	-9.038%	8	521	-27.851%
2026-08-26	29.2400	29.8000	29.2100	29.2100	-1.484%	12	517	-34.372%
2026-08-25	31.1000	31.1000	29.4500	29.6500	-10.961%	17	507	-35.346%
2026-08-24	33.3000	33.3000	33.3000	33.3000	-5.182%	1	501	-42.432%
2026-08-21	35.1200	35.1200	35.1200	35.1200	-12.528%	1	501	-45.416%
2026-08-20	40.1500	40.1500	40.1500	40.1500	+1.210%	1	501	-52.254%
2026-08-19	39.6700	39.6700	39.6700	39.6700	-15.596%	1	501	-51.676%
2026-08-18	45.7300	47.0000	44.3500	47.0000	-16.311%	22	501	-59.213%
2026-08-17	50.5000	58.7200	50.5000	56.1600	+27.347%	84	501	-65.865%
2026-08-14	50.0000	50.0000	43.9500	44.1000	-41.744%	37	454	-56.531%
2026-08-13	75.6000	77.0000	74.2100	75.7000	+5.579%	397	458	-74.676%
2026-08-12	69.8000	72.0000	69.8000	71.7000	+6.411%	11	559	-73.264%
2026-08-10	74.0000	74.0000	67.3800	67.3800	-9.007%	3	550	-71.549%
2026-08-07	77.5500	77.5500	74.0500	74.0500	-2.694%	7	550	-74.112%
2026-08-06	80.1100	80.1100	76.1000	76.1000	-8.654%	6	549	-74.809%
2026-08-05	83.3100	83.3100	83.3100	83.3100	-9.367%	1	547	-76.990%
2026-08-04	83.4300	91.9200	83.4300	91.9200	+26.385%	5	546	-79.145%
2026-08-03	68.8800	72.7300	68.8800	72.7300	+1.295%	11	544	-73.642%
2026-07-31	71.8000	71.8000	71.8000	71.8000	+5.048%	2	541	-73.301%
2026-07-30	67.7500	68.3500	67.4000	68.3500	+43.261%	37	539	-71.953%
2026-07-29	47.5700	47.7100	46.6000	47.7100	-41.710%	14	540	-59.820%
2026-07-27	81.8500	81.8500	81.8500	81.8500	-10.984%	1	549	-76.579%
2026-07-24	91.9500	91.9500	91.9500	91.9500	-16.923%	5	550	-79.152%
2026-07-22	110.6800	110.6800	110.6800	110.6800	-3.023%	2	550	-82.680%
2026-07-21	115.1500	115.1500	113.6500	114.1300	+17.733%	19	550	-83.203%
2026-07-17	92.2500	96.9400	91.2500	96.9400	-11.913%	33	535	-80.225%
2026-07-16	111.9500	111.9500	110.0500	110.0500	-2.065%	4	523	-82.581%
2026-07-15	123.3500	123.3500	112.3700	112.3700	-13.661%	5	522	-82.940%
2026-07-09	152.4200	152.4200	130.0000	130.1500	+18.588%	14	522	-85.271%
2026-07-08	114.2000	114.2000	109.7500	109.7500	+10.971%	10	530	-82.533%
2026-07-07	98.9000	98.9000	98.9000	98.9000	-32.408%	1	520	-80.617%
2026-07-06	142.9000	146.3200	142.9000	146.3200	+15.349%	2	520	-86.899%
2026-07-02	134.6500	134.6500	126.8500	126.8500	-43.622%	6	519	-84.888%
2026-06-30	225.0000	225.0000	225.0000	225.0000	+10.294%	2	519	-91.480%
2026-06-29	153.0400	204.0000	153.0400	204.0000	+36.977%	3	519	-90.603%
2026-06-26	148.9300	148.9300	148.9300	148.9300	-9.465%	1	521	-87.128%
2026-06-25	136.4000	164.5000	136.4000	164.5000	+40.707%	16	521	-88.347%
2026-06-24	116.9100	116.9100	116.9100	116.9100	-0.502%	4	522	-83.603%
2026-06-23	117.9700	117.9700	115.7500	117.5000	-16.221%	17	518	-83.685%
2026-06-22	146.0000	146.0000	139.4000	140.2500	-2.435%	26	516	-86.332%
2026-06-18	142.9000	143.8600	136.9200	143.7500	+10.153%	8	523	-86.664%
2026-06-17	136.6700	136.6700	129.9000	130.5000	+19.233%	12	523	-85.310%
2026-06-16	111.6600	119.3000	109.4500	109.4500	-8.041%	9	529	-82.485%
2026-06-15	118.2100	120.6500	112.6500	119.0200	+13.406%	39	534	-83.893%
2026-06-12	99.1500	104.9500	99.1500	104.9500	+19.874%	13	514	-81.734%
2026-06-11	87.8500	89.6000	85.1000	87.5500	+26.335%	189	504	-78.104%
2026-06-10	83.9000	83.9000	69.1500	69.3000	-8.029%	55	357	-72.338%
2026-06-09	75.3500	75.3500	75.3500	75.3500	+28.693%	5	322	-74.559%
2026-06-08	58.5500	58.5500	58.5500	58.5500	+11.737%	10	327	-67.259%
2026-06-05	50.4500	52.4000	50.4500	52.4000	-19.385%	5	327	-63.416%
2026-06-04	56.3200	65.0000	56.3200	65.0000	+7.438%	21	327	-70.508%
2026-06-03	64.0000	65.0000	60.5000	60.5000	+10.502%	8	332	-68.314%
2026-06-02	47.1500	54.7500	46.6000	54.7500	+35.520%	35	329	-64.986%
2026-06-01	36.8500	40.4000	36.6000	40.4000	+5.898%	24	315	-52.550%
2026-05-28	36.9000	38.1500	36.5400	38.1500	-4.506%	64	315	-49.751%
2026-05-27	39.9500	39.9500	39.9500	39.9500	+8.560%	10	312	-52.015%
2026-05-26	36.8000	36.8000	36.8000	36.8000	+14.642%	1	312	-47.908%
2026-05-22	32.1000	32.1000	32.1000	32.1000	+9.184%	2	315	-40.280%
2026-05-21	28.4000	29.4000	28.4000	29.4000	-1.508%	14	316	-34.796%
2026-05-20	27.0200	29.8500	27.0200	29.8500	+23.859%	15	316	-35.779%
2026-05-19	23.0000	24.1500	22.3000	24.1000	-9.057%	69	267	-20.456%
2026-05-18	27.8000	28.1000	26.5000	26.5000	-23.188%	31	267	-27.660%
2026-05-15	32.9000	34.7500	32.4500	34.5000	-12.879%	5	267	-44.435%
2026-05-14	39.6000	39.6000	39.6000	39.6000	+23.173%	100	263	-51.591%
2026-05-12	32.1000	32.3000	31.8500	32.1500	+0.469%	22	162	-40.373%
2026-05-08	32.1500	32.1500	32.0000	32.0000	+21.858%	2	162	-40.094%
2026-05-07	28.2500	28.2500	24.9500	26.2600	-17.551%	134	160	-26.999%
2026-05-06	27.5000	31.8500	27.5000	31.8500	+24.220%	38	46	-39.812%
2026-05-05	22.5000	25.7500	22.4000	25.6400	+31.487%	21	27	-25.234%
2026-05-04	19.5000	19.5000	19.5000	19.5000	+1.299%	2	9	-1.692%
2026-04-28	18.7000	19.2500	18.7000	19.2500	0.000%	9	8	-0.416%