Dark

AMAT20270115C660
AMAT Jan 15 2027 660.00 Call (AMAT270115C00660000)
option OPRA

EOD

Sep 10, 2026

14.40-20.222%(-3.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.4000	14.4000	14.4000	14.4000	-20.222%	1	677	0.000%
2026-09-09	18.1500	18.1500	18.0500	18.0500	+5.432%	5	677	-20.222%
2026-09-08	17.1200	17.1200	17.1200	17.1200	+15.209%	1	673	-15.888%
2026-09-04	14.8600	14.8600	14.8600	14.8600	+58.591%	3	669	-3.096%
2026-09-03	9.5900	9.5900	9.2500	9.3700	-19.224%	6	669	+53.682%
2026-09-02	11.6000	11.6000	11.6000	11.6000	-9.020%	1	666	+24.138%
2026-09-01	12.7500	12.7500	12.7500	12.7500	-23.515%	1	666	+12.941%
2026-08-28	19.6000	19.6500	16.5800	16.6700	-18.881%	392	667	-13.617%
2026-08-27	20.5400	20.5500	20.5400	20.5500	-10.458%	3	384	-29.927%
2026-08-26	22.9400	23.0500	22.9400	22.9500	-2.423%	10	385	-37.255%
2026-08-25	27.0000	27.0100	23.2200	23.5200	-9.189%	43	392	-38.776%
2026-08-24	24.2500	25.9000	24.2500	25.9000	-10.997%	3	394	-44.402%
2026-08-21	28.3900	29.6000	28.3900	29.1000	-3.483%	47	393	-50.515%
2026-08-20	32.1500	32.9000	30.1500	30.1500	-6.627%	26	377	-52.239%
2026-08-19	35.9500	35.9500	31.7800	32.2900	-15.026%	14	365	-55.404%
2026-08-18	36.3300	38.0000	35.5000	38.0000	-17.247%	19	360	-62.105%
2026-08-17	39.9900	47.1700	39.9900	45.9200	+26.467%	62	358	-68.641%
2026-08-14	40.5700	43.7500	35.1100	36.3100	-35.460%	135	383	-60.342%
2026-08-13	61.6800	67.6000	56.2600	56.2600	-6.467%	193	419	-74.405%
2026-08-12	58.2500	60.1500	57.6000	60.1500	+23.258%	7	369	-76.060%
2026-08-11	55.8000	55.8000	48.8000	48.8000	-14.446%	7	368	-70.492%
2026-08-10	63.9300	63.9300	55.3000	57.0400	-10.314%	60	368	-74.755%
2026-08-07	65.2600	65.2600	63.6000	63.6000	-2.678%	11	374	-77.358%
2026-08-06	67.1500	68.2500	64.6000	65.3500	-14.575%	13	381	-77.965%
2026-08-05	76.5000	76.5000	76.5000	76.5000	-4.231%	2	385	-81.176%
2026-08-04	72.0200	79.8800	70.5000	79.8800	+29.151%	8	385	-81.973%
2026-07-31	64.0000	64.0000	61.8500	61.8500	+5.998%	3	386	-76.718%
2026-07-30	54.7000	63.0000	54.7000	58.3500	+52.310%	25	386	-75.321%
2026-07-29	42.6200	42.6200	38.3100	38.3100	-28.137%	7	388	-62.412%
2026-07-28	54.6000	54.6000	53.2800	53.3100	-24.894%	13	388	-72.988%
2026-07-27	67.9900	72.0200	67.9900	70.9800	-17.542%	11	378	-79.713%
2026-07-24	90.2600	90.2600	85.9200	86.0800	-13.487%	10	373	-83.271%
2026-07-23	99.4500	99.5000	99.4500	99.5000	-3.865%	2	372	-85.528%
2026-07-21	101.5000	103.5000	101.5000	103.5000	+26.994%	8	372	-86.087%
2026-07-20	88.3500	88.3500	81.5000	81.5000	+2.580%	3	372	-82.331%
2026-07-17	75.7300	80.9500	75.7300	79.4500	-17.668%	23	374	-81.875%
2026-07-16	97.0000	97.0000	96.5000	96.5000	-4.028%	5	375	-85.078%
2026-07-15	112.0000	112.0000	100.5500	100.5500	-11.253%	3	371	-85.679%
2026-07-14	113.3000	113.3000	113.3000	113.3000	+5.888%	10	372	-87.290%
2026-07-13	101.5100	107.0000	101.5100	107.0000	-10.460%	5	375	-86.542%
2026-07-10	119.5000	119.5000	119.5000	119.5000	-1.280%	3	375	-87.950%
2026-07-09	135.5000	136.7400	119.0500	121.0500	+14.198%	17	372	-88.104%
2026-07-08	102.7000	106.0000	102.5500	106.0000	+12.348%	9	367	-86.415%
2026-07-07	90.0000	94.3500	87.4000	94.3500	-22.569%	5	367	-84.738%
2026-07-06	132.0400	132.0400	115.4500	121.8500	+9.087%	9	370	-88.182%
2026-07-02	139.9100	142.0000	111.7000	111.7000	-26.816%	13	363	-87.108%
2026-07-01	175.0000	175.0000	146.6300	152.6300	-27.581%	32	363	-90.565%
2026-06-30	205.9500	210.7600	205.9500	210.7600	+14.843%	8	363	-93.168%
2026-06-29	141.9100	188.2500	141.9100	183.5200	+31.414%	69	362	-92.153%
2026-06-26	133.0000	150.0400	130.0000	139.6500	-9.990%	318	373	-89.689%
2026-06-25	127.0000	155.1500	127.0000	155.1500	+61.733%	24	477	-90.719%
2026-06-24	103.8100	103.8100	94.9000	95.9300	-6.126%	24	477	-84.989%
2026-06-23	104.2800	104.2800	96.9000	102.1900	-18.768%	33	477	-85.909%
2026-06-22	130.7000	131.7000	124.5500	125.8000	-0.999%	16	477	-88.553%
2026-06-18	130.2600	135.4700	127.0700	127.0700	+10.978%	28	476	-88.668%
2026-06-17	121.4300	121.4300	112.9500	114.5000	+21.537%	6	476	-87.424%
2026-06-16	103.5100	107.0000	94.2100	94.2100	-10.946%	15	475	-84.715%
2026-06-15	106.0000	108.8000	103.6300	105.7900	+11.381%	16	464	-86.388%
2026-06-12	94.9800	94.9800	94.9800	94.9800	+9.298%	7	451	-84.839%
2026-06-11	70.6700	86.9000	70.6700	86.9000	+51.394%	21	451	-83.429%
2026-06-09	57.7500	57.7500	57.4000	57.4000	+15.377%	17	448	-74.913%
2026-06-08	44.8900	49.7500	44.8900	49.7500	+26.590%	3	438	-71.055%
2026-06-05	44.8500	44.8500	39.3000	39.3000	-27.330%	2	436	-63.359%
2026-06-04	46.9500	54.0800	45.8000	54.0800	+2.231%	26	437	-73.373%
2026-06-03	53.8500	53.8500	51.3000	52.9000	+13.763%	24	436	-72.779%
2026-06-02	38.3500	46.5000	38.3500	46.5000	+49.038%	372	430	-69.032%
2026-06-01	30.3500	31.2000	30.0000	31.2000	+3.175%	45	164	-53.846%
2026-05-29	30.9500	30.9500	29.6800	30.2400	-3.232%	7	144	-52.381%
2026-05-28	29.9000	31.2500	29.6000	31.2500	+4.341%	37	142	-53.920%
2026-05-27	29.9500	29.9500	29.9500	29.9500	-7.132%	2	137	-51.920%
2026-05-26	29.4500	32.2500	29.4500	32.2500	+23.563%	44	139	-55.349%
2026-05-22	26.0000	26.7000	25.8000	26.1000	+8.750%	24	121	-44.828%
2026-05-21	22.6500	24.1500	22.6500	24.0000	+4.803%	66	106	-40.000%
2026-05-20	21.8500	24.5600	21.8500	22.9000	+19.333%	76	106	-37.118%
2026-05-19	18.0500	19.2800	17.7900	19.1900	-7.295%	35	0	-24.961%
2026-05-18	21.8700	22.3000	20.2500	20.7000	-28.374%	38	0	-30.435%
2026-05-15	27.2000	28.9000	26.7000	28.9000	0.000%	7	0	-50.173%