Dark

AMAT20270115C640
AMAT Jan 15 2027 640.00 Call (AMAT270115C00640000)
option OPRA

EOD

Sep 10, 2026

16.52-18.218%(-3.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.5200	16.5200	16.5200	16.5200	-18.218%	3	603	0.000%
2026-09-09	21.1500	21.2000	20.2000	20.2000	-3.810%	56	606	-18.218%
2026-09-08	17.8200	21.0000	17.8200	21.0000	+23.312%	8	583	-21.333%
2026-09-04	13.5000	17.0300	13.5000	17.0300	+57.685%	533	698	-2.995%
2026-09-03	10.7900	10.9400	9.7300	10.8000	-10.000%	8	698	+52.963%
2026-09-02	12.4000	12.4000	11.9700	12.0000	+0.925%	5	701	+37.667%
2026-09-01	13.5000	13.5000	11.8900	11.8900	-34.670%	177	702	+38.940%
2026-08-31	18.2000	18.2000	18.2000	18.2000	-1.087%	1	788	-9.231%
2026-08-28	19.9500	19.9500	18.4000	18.4000	-29.637%	7	789	-10.217%
2026-08-26	26.1500	26.1500	26.1500	26.1500	-2.788%	7	791	-36.826%
2026-08-24	28.0500	28.0500	26.9000	26.9000	-23.362%	14	786	-38.587%
2026-08-20	34.5600	36.7500	34.5100	35.1000	-0.284%	26	788	-52.934%
2026-08-19	36.7900	36.7900	35.2000	35.2000	-16.824%	3	778	-53.068%
2026-08-18	42.4300	42.4300	40.0700	42.3200	-18.427%	9	777	-60.964%
2026-08-17	45.7500	51.9500	45.7500	51.8800	+33.026%	13	774	-68.157%
2026-08-14	48.4500	49.4000	39.0000	39.0000	-39.063%	412	772	-57.641%
2026-08-13	67.9100	69.8000	64.0000	64.0000	-2.006%	254	464	-74.188%
2026-08-12	64.7500	65.7600	64.7500	65.3100	+21.507%	23	385	-74.705%
2026-08-11	54.2500	54.2500	52.7000	53.7500	-14.206%	43	402	-69.265%
2026-08-10	65.8200	65.9000	62.6500	62.6500	-9.137%	5	359	-73.631%
2026-08-07	71.2500	72.5400	68.9500	68.9500	-1.920%	7	358	-76.041%
2026-08-06	75.1000	75.8800	70.3000	70.3000	-12.617%	8	353	-76.501%
2026-08-05	87.0000	87.0000	76.9000	80.4500	-5.719%	8	353	-79.466%
2026-08-04	77.8400	85.3300	77.8400	85.3300	+32.110%	7	357	-80.640%
2026-08-03	61.3000	64.8300	61.3000	64.5900	-2.872%	11	351	-74.423%
2026-07-31	66.7000	66.7000	64.2500	66.5000	+8.642%	15	350	-75.158%
2026-07-30	62.5400	62.9500	61.2100	61.2100	+42.117%	17	359	-73.011%
2026-07-29	45.0000	46.6200	43.0700	43.0700	-26.376%	84	343	-61.644%
2026-07-28	59.1600	59.1600	57.1400	58.5000	-18.750%	18	424	-71.761%
2026-07-27	81.9100	81.9100	72.0000	72.0000	-15.294%	2	424	-77.056%
2026-07-24	103.5000	103.5000	85.0000	85.0000	-16.016%	2	425	-80.565%
2026-07-23	103.3800	103.3800	101.2100	101.2100	+17.073%	3	426	-83.678%
2026-07-20	89.2500	89.2500	86.4500	86.4500	-5.725%	2	425	-80.891%
2026-07-17	87.7500	91.7000	84.9500	91.7000	-17.410%	6	426	-81.985%
2026-07-16	109.1600	111.0300	109.1600	111.0300	+5.743%	2	429	-85.121%
2026-07-15	114.4500	114.4500	99.0000	105.0000	-9.483%	132	427	-84.267%
2026-07-10	114.0000	116.0000	114.0000	116.0000	-5.066%	8	355	-85.759%
2026-07-09	144.7300	144.7500	122.1900	122.1900	+9.391%	51	348	-86.480%
2026-07-08	111.7000	111.7000	111.7000	111.7000	+13.980%	1	313	-85.210%
2026-07-07	100.0000	100.0000	93.4600	98.0000	-28.525%	87	313	-83.143%
2026-07-06	137.1100	137.1100	137.1100	137.1100	+7.117%	2	264	-87.951%
2026-07-02	132.3400	132.3400	118.8900	128.0000	-20.015%	56	212	-87.094%
2026-07-01	177.5700	177.5700	154.9200	160.0300	-13.842%	58	212	-89.677%
2026-06-29	154.5000	194.5000	154.5000	185.7400	+24.926%	6	178	-91.106%
2026-06-26	149.7100	155.0000	147.4000	148.6800	-5.958%	255	182	-88.889%
2026-06-25	125.8400	158.1000	125.8400	158.1000	+47.495%	26	151	-89.551%
2026-06-24	108.9000	110.6000	107.1900	107.1900	-3.039%	41	148	-84.588%
2026-06-23	108.8600	110.5500	107.8500	110.5500	-21.024%	10	171	-85.057%
2026-06-22	136.0000	139.9800	131.9500	139.9800	+5.003%	5	166	-88.198%
2026-06-18	144.6300	146.0000	132.6300	133.3100	+9.065%	16	168	-87.608%
2026-06-17	124.3200	124.3200	122.2300	122.2300	+7.078%	2	168	-86.484%
2026-06-16	114.1500	114.1500	114.1500	114.1500	+3.566%	1	168	-85.528%
2026-06-15	109.3400	113.5000	109.3400	110.2200	+8.752%	6	168	-85.012%
2026-06-12	90.3500	101.3500	90.3500	101.3500	+10.765%	4	166	-83.700%
2026-06-11	80.6000	91.5000	80.6000	91.5000	+41.247%	16	165	-81.945%
2026-06-10	70.8000	76.1500	64.7000	64.7800	+30.789%	8	166	-74.498%
2026-06-09	60.7500	61.2600	49.5300	49.5300	-7.160%	5	165	-66.646%
2026-06-08	51.2800	55.5500	51.2800	53.3500	+30.281%	4	163	-69.035%
2026-06-05	47.8000	50.0000	40.9500	40.9500	-27.200%	31	162	-59.658%
2026-06-04	51.2500	56.2500	50.0700	56.2500	+0.518%	28	173	-70.631%
2026-06-03	53.9300	59.8300	53.9300	55.9600	+10.309%	14	182	-70.479%
2026-06-02	40.2500	50.7300	40.2500	50.7300	+34.171%	74	176	-67.435%
2026-06-01	33.7000	37.8100	33.1000	37.8100	+14.576%	60	165	-56.308%
2026-05-29	33.0000	33.0000	33.0000	33.0000	+0.304%	10	151	-49.939%
2026-05-28	33.2500	34.1500	32.9000	32.9000	-0.152%	153	141	-49.787%
2026-05-27	33.1000	33.1000	32.7500	32.9500	-7.183%	17	136	-49.863%
2026-05-26	32.4500	35.5000	32.3500	35.5000	+20.339%	52	137	-53.465%
2026-05-22	29.3000	29.5000	28.8000	29.5000	+10.280%	7	118	-44.000%
2026-05-21	26.0000	26.7500	26.0000	26.7500	+2.885%	8	116	-38.243%
2026-05-20	23.8500	27.0000	23.8500	26.0000	+21.212%	25	116	-36.462%
2026-05-19	20.0000	22.0500	20.0000	21.4500	-8.137%	6	87	-22.984%
2026-05-18	24.9000	24.9000	22.8500	23.3500	-29.669%	55	87	-29.251%
2026-05-15	31.0900	33.2000	28.7500	33.2000	-4.817%	27	87	-50.241%
2026-05-14	35.1800	36.6800	34.5000	34.8800	+5.060%	94	83	-52.638%
2026-05-13	31.0500	33.2000	30.0000	33.2000	+16.696%	17	1	-50.241%
2026-05-12	29.0000	29.6000	27.8000	28.4500	-17.775%	24	1	-41.933%
2026-05-11	34.6000	34.6000	34.6000	34.6000	0.000%	1	1	-52.254%