Dark

AMAT20270115C630
AMAT Jan 15 2027 630.00 Call (AMAT270115C00630000)
option OPRA

EOD

Sep 10, 2026

17.88-19.095%(-4.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7600	18.7600	17.5300	17.8800	-19.095%	10	446	0.000%
2026-09-09	22.7100	22.7900	21.3400	22.1000	-4.329%	8	445	-19.095%
2026-09-08	21.4500	23.1000	21.4500	23.1000	+47.982%	21	448	-22.597%
2026-09-04	15.2300	15.6100	14.7000	15.6100	+36.213%	35	427	+14.542%
2026-09-03	11.2500	11.4600	10.4500	11.4600	-7.206%	19	427	+56.021%
2026-09-02	12.3500	13.0200	12.3500	12.3500	-9.191%	7	413	+44.777%
2026-09-01	15.8400	15.8400	13.5500	13.6000	-20.235%	8	411	+31.471%
2026-08-31	20.0900	20.0900	17.0500	17.0500	-16.010%	29	412	+4.868%
2026-08-28	25.1800	25.1900	20.3000	20.3000	-19.444%	9	416	-11.921%
2026-08-27	25.1900	25.2000	25.1900	25.2000	-8.029%	2	417	-29.048%
2026-08-26	27.5900	27.9500	27.2900	27.4000	-3.146%	15	415	-34.745%
2026-08-25	28.2900	28.2900	28.2900	28.2900	-9.761%	1	406	-36.797%
2026-08-24	31.3500	31.3500	31.3500	31.3500	-9.236%	1	406	-42.967%
2026-08-21	33.5000	34.9500	33.0100	34.5400	-4.665%	21	407	-48.234%
2026-08-20	37.9000	38.3000	35.7500	36.2300	-1.281%	21	404	-50.649%
2026-08-19	37.9000	37.9000	36.3000	36.7000	-8.250%	29	392	-51.281%
2026-08-18	40.0000	40.0000	40.0000	40.0000	-26.874%	1	402	-55.300%
2026-08-17	50.0000	54.7000	50.0000	54.7000	+31.081%	4	401	-67.313%
2026-08-14	49.0900	49.0900	41.7300	41.7300	-38.767%	7	403	-57.153%
2026-08-13	70.7500	71.5000	68.1500	68.1500	+0.398%	47	403	-73.764%
2026-08-12	69.0700	69.0700	67.8800	67.8800	-9.638%	3	403	-73.659%
2026-08-07	75.1500	75.1500	75.1200	75.1200	+3.116%	2	403	-76.198%
2026-08-06	77.5000	78.2300	72.8500	72.8500	-11.321%	8	402	-75.456%
2026-08-05	82.1500	82.1500	82.1500	82.1500	-6.648%	4	402	-78.235%
2026-08-04	80.3000	88.0000	80.3000	88.0000	+25.231%	9	398	-79.682%
2026-07-31	69.3500	70.2700	69.3500	70.2700	+7.266%	25	400	-74.555%
2026-07-30	64.9000	65.8100	64.9000	65.5100	+7.218%	7	420	-72.706%
2026-07-28	59.6100	61.1000	59.6100	61.1000	-30.960%	4	420	-70.736%
2026-07-24	88.5000	88.5000	88.5000	88.5000	-17.850%	1	417	-79.797%
2026-07-23	107.7300	107.7300	107.7300	107.7300	+1.250%	1	417	-83.403%
2026-07-22	103.0000	106.7000	103.0000	106.4000	+0.377%	49	437	-83.195%
2026-07-21	106.0000	106.0000	106.0000	106.0000	+17.517%	1	423	-83.132%
2026-07-17	89.0500	95.1000	88.6500	90.2000	-15.010%	9	422	-80.177%
2026-07-16	106.3000	106.3000	106.1300	106.1300	-15.602%	2	424	-83.153%
2026-07-14	125.7500	125.7500	125.7500	125.7500	+14.318%	1	424	-85.781%
2026-07-13	110.0000	110.0000	110.0000	110.0000	-17.800%	1	424	-83.745%
2026-07-10	133.8200	133.8200	133.8200	133.8200	+8.735%	2	423	-86.639%
2026-07-09	146.9200	148.0000	123.0700	123.0700	+8.671%	7	421	-85.472%
2026-07-08	110.0000	113.5000	110.0000	113.2500	+19.639%	50	424	-84.212%
2026-07-07	105.8700	105.8700	94.6600	94.6600	-33.735%	2	397	-81.111%
2026-07-06	142.8500	142.8500	142.8500	142.8500	-10.858%	1	398	-87.483%
2026-07-01	175.0000	175.0000	159.2200	160.2500	-28.603%	29	398	-88.842%
2026-06-30	212.7000	224.4500	212.7000	224.4500	+18.788%	4	374	-92.034%
2026-06-29	148.9300	188.9500	148.9300	188.9500	+20.067%	14	374	-90.537%
2026-06-25	139.3800	157.4200	137.7000	157.3700	+38.165%	8	363	-88.638%
2026-06-23	113.8500	113.9000	113.8500	113.9000	-16.281%	2	362	-84.302%
2026-06-22	139.8100	139.8100	135.8000	136.0500	-1.234%	14	361	-86.858%
2026-06-18	138.0000	138.6500	137.7500	137.7500	+17.735%	10	359	-87.020%
2026-06-17	131.1800	133.0000	117.0000	117.0000	+17.647%	7	359	-84.718%
2026-06-16	113.2700	117.1300	98.3000	99.4500	-10.983%	34	355	-82.021%
2026-06-15	112.0000	112.0000	111.7200	111.7200	+7.114%	3	350	-83.996%
2026-06-12	100.1500	104.3000	100.1500	104.3000	+11.432%	8	350	-82.857%
2026-06-11	85.7500	93.7500	81.0000	93.6000	+39.597%	124	348	-80.897%
2026-06-10	78.6000	78.6000	67.0500	67.0500	+11.102%	8	374	-73.333%
2026-06-09	64.7500	65.3800	60.3500	60.3500	+7.289%	107	370	-70.373%
2026-06-08	53.6500	56.2500	53.5500	56.2500	+30.814%	13	409	-68.213%
2026-06-05	50.1600	50.1600	43.0000	43.0000	-23.840%	6	408	-58.419%
2026-06-04	54.3000	56.5000	54.3000	56.4600	-5.743%	6	414	-68.332%
2026-06-03	60.4000	60.4000	59.9000	59.9000	+10.926%	6	418	-70.150%
2026-06-02	44.0000	54.0000	44.0000	54.0000	+35.169%	91	416	-66.889%
2026-06-01	35.1000	40.2000	34.9000	39.9500	+10.055%	90	433	-55.244%
2026-05-28	34.6500	36.3000	34.6500	36.3000	+4.310%	17	393	-50.744%
2026-05-27	34.7500	34.8000	34.5500	34.8000	-4.264%	32	392	-48.621%
2026-05-26	35.8000	36.3500	35.0000	36.3500	+21.980%	10	395	-50.812%
2026-05-22	30.8000	30.8000	29.8000	29.8000	+6.050%	11	395	-40.000%
2026-05-21	28.1500	28.1500	28.0500	28.1000	+2.368%	7	392	-36.370%
2026-05-20	25.9000	28.4300	25.9000	27.4500	+23.649%	27	392	-34.863%
2026-05-19	21.5000	22.7000	21.1500	22.2000	-14.943%	25	367	-19.459%
2026-05-18	28.9900	28.9900	25.1000	26.1000	-20.451%	9	367	-31.494%
2026-05-15	31.1500	34.9500	31.0000	32.8100	-11.682%	85	367	-45.504%
2026-05-14	37.4000	37.8500	37.1000	37.1500	+29.443%	30	327	-51.871%
2026-05-12	31.1000	31.1000	28.3500	28.7000	-20.455%	9	329	-37.700%
2026-05-11	36.0000	36.1100	35.7100	36.0800	+8.707%	10	329	-50.443%
2026-05-08	30.4000	33.8200	30.1300	33.1900	+35.193%	368	328	-46.128%
2026-05-07	28.3300	28.3300	24.3500	24.5500	-18.167%	23	98	-27.169%
2026-05-06	25.9000	30.2500	25.9000	30.0000	+25.786%	77	99	-40.400%
2026-05-05	21.0000	24.0000	21.0000	23.8500	+26.592%	38	36	-25.031%
2026-05-01	18.7600	19.0000	18.7500	18.8400	+6.441%	42	9	-5.096%
2026-04-28	18.4000	18.4500	17.7000	17.7000	0.000%	9	9	+1.017%