Dark

AMAT20270319C500
AMAT Mar 19 2027 500.00 Call (AMAT270319C00500000)
option OPRA

EOD

Sep 10, 2026

61.95-12.992%(-9.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	63.0000	63.0000	60.5000	61.9500	-12.992%	9	283	0.000%
2026-09-08	66.0000	71.2000	65.5000	71.2000	+15.435%	10	282	-12.992%
2026-09-04	56.0000	61.6800	56.0000	61.6800	+28.500%	6	285	+0.438%
2026-09-03	46.5000	48.8000	43.4000	48.0000	-3.030%	87	285	+29.063%
2026-09-02	49.1900	49.5000	49.1900	49.5000	-4.348%	2	252	+25.152%
2026-09-01	52.8400	54.8100	51.0000	51.7500	-15.261%	16	251	+19.710%
2026-08-31	60.1900	61.7000	60.1900	61.0700	-8.096%	9	247	+1.441%
2026-08-28	73.5300	73.5300	66.4500	66.4500	-11.400%	6	244	-6.772%
2026-08-27	75.0000	75.0000	75.0000	75.0000	-6.250%	2	245	-17.400%
2026-08-25	82.6500	82.6500	80.0000	80.0000	-3.730%	7	245	-22.563%
2026-08-24	82.5000	83.1000	80.0000	83.1000	-5.622%	6	247	-25.451%
2026-08-21	90.0000	90.0000	87.9000	88.0500	-4.759%	8	251	-29.642%
2026-08-20	92.5000	92.5000	92.4500	92.4500	-2.715%	2	244	-32.991%
2026-08-19	97.5000	97.5000	92.0000	95.0300	-6.696%	4	244	-34.810%
2026-08-18	103.5000	103.5000	97.0000	101.8500	-16.035%	18	241	-39.175%
2026-08-17	111.8100	121.3000	111.8100	121.3000	+21.300%	6	235	-48.928%
2026-08-14	110.0000	113.3000	99.3800	100.0000	-29.304%	69	233	-38.050%
2026-08-13	139.7000	141.4500	139.7000	141.4500	+3.528%	2	218	-56.204%
2026-08-12	136.4800	136.6300	135.7800	136.6300	+10.230%	5	218	-54.659%
2026-08-11	123.9500	123.9500	123.9500	123.9500	-3.496%	7	215	-50.020%
2026-08-10	138.0000	138.0000	128.4400	128.4400	-7.750%	3	215	-51.767%
2026-08-07	142.2200	142.2200	139.2300	139.2300	-3.933%	10	216	-55.505%
2026-08-06	144.9300	144.9300	144.9300	144.9300	-3.070%	1	214	-57.255%
2026-08-04	149.5200	149.5200	149.5200	149.5200	+11.374%	3	215	-58.567%
2026-08-03	117.3600	134.2500	117.3600	134.2500	+1.069%	17	212	-53.855%
2026-07-31	142.4500	142.4500	131.7200	132.8300	+6.828%	8	212	-53.361%
2026-07-30	118.0100	124.3400	118.0100	124.3400	+22.442%	6	211	-50.177%
2026-07-29	97.2600	101.5500	97.2600	101.5500	-12.907%	3	211	-38.996%
2026-07-28	116.6000	116.6000	116.6000	116.6000	-17.939%	1	210	-46.870%
2026-07-27	144.1500	144.1500	133.6200	142.0900	-8.641%	211	210	-56.401%
2026-07-24	171.6000	171.6000	155.5300	155.5300	-11.176%	12	78	-60.168%
2026-07-23	175.1000	175.1000	175.1000	175.1000	+6.931%	2	73	-64.620%
2026-07-20	163.7500	163.7500	163.7500	163.7500	+9.848%	3	71	-62.168%
2026-07-17	148.1500	149.0700	148.1500	149.0700	-15.325%	2	74	-58.442%
2026-07-16	176.0500	176.0500	176.0500	176.0500	-2.194%	10	74	-64.811%
2026-07-15	181.6300	181.6300	180.0000	180.0000	-16.411%	2	76	-65.583%
2026-07-09	215.3400	215.3400	215.3400	215.3400	+28.676%	1	75	-71.232%
2026-07-07	167.3500	167.3500	167.3500	167.3500	-15.905%	10	74	-62.982%
2026-07-02	199.0000	199.0000	199.0000	199.0000	-36.719%	1	63	-68.869%
2026-06-30	314.4700	314.4700	314.4700	314.4700	+30.005%	1	63	-80.300%
2026-06-29	240.9500	241.8900	240.9500	241.8900	-0.457%	12	63	-74.389%
2026-06-26	232.7500	243.0000	231.9800	243.0000	+30.386%	3	61	-74.506%
2026-06-23	186.2500	186.3700	186.2500	186.3700	-16.050%	2	60	-66.760%
2026-06-22	222.0000	222.0000	222.0000	222.0000	-2.203%	1	61	-72.095%
2026-06-18	227.0000	227.0000	227.0000	227.0000	+9.140%	2	62	-72.709%
2026-06-17	207.9900	207.9900	207.9900	207.9900	+8.458%	1	62	-70.215%
2026-06-16	191.7700	191.7700	191.7700	191.7700	+0.545%	1	62	-67.696%
2026-06-15	187.9500	190.7300	187.9500	190.7300	+20.547%	2	62	-67.520%
2026-06-11	139.4700	158.2200	139.4700	158.2200	+30.437%	43	62	-60.846%
2026-06-10	128.0000	128.0000	121.3000	121.3000	-5.742%	14	61	-48.928%
2026-06-09	126.0000	128.6900	126.0000	128.6900	+16.991%	11	62	-51.861%
2026-06-08	104.9600	111.8300	104.9600	110.0000	+13.052%	5	72	-43.682%
2026-06-05	97.3000	97.3000	97.3000	97.3000	-15.022%	1	74	-36.331%
2026-06-03	113.9500	114.5800	113.9500	114.5000	+7.512%	16	75	-45.895%
2026-06-02	100.6500	106.5000	100.3500	106.5000	+32.298%	20	65	-41.831%
2026-05-29	80.5000	80.5000	80.5000	80.5000	+3.205%	1	69	-23.043%
2026-05-27	78.0000	78.0000	78.0000	78.0000	-3.858%	1	69	-20.577%
2026-05-26	81.1300	81.1300	81.1300	81.1300	+24.719%	1	69	-23.641%
2026-05-21	63.7000	66.5500	63.6500	65.0500	+0.619%	10	70	-4.766%
2026-05-20	64.4500	66.3000	64.4500	64.6500	+21.981%	4	64	-4.176%
2026-05-19	53.0000	53.0000	53.0000	53.0000	-10.924%	1	58	+16.887%
2026-05-18	61.3000	61.3000	59.5000	59.5000	-14.634%	5	58	+4.118%
2026-05-15	66.7200	69.8300	66.7200	69.7000	-11.334%	14	58	-11.119%
2026-05-14	78.6100	78.6100	78.6100	78.6100	+18.460%	3	57	-21.193%
2026-05-13	66.3600	66.3600	66.3600	66.3600	-6.627%	1	58	-6.646%
2026-05-12	65.5500	71.0700	65.5500	71.0700	-9.557%	10	58	-12.832%
2026-05-11	77.5000	79.7900	76.9100	78.5800	+7.644%	11	58	-21.163%
2026-05-08	69.0000	73.0000	69.0000	73.0000	+25.862%	20	50	-15.137%
2026-05-07	60.0000	60.0000	58.0000	58.0000	-13.070%	3	45	+6.810%
2026-05-06	64.9500	66.7200	64.9500	66.7200	+14.344%	10	42	-7.149%
2026-05-05	54.7500	59.6000	54.7500	58.3500	+28.383%	20	32	+6.170%
2026-04-29	46.6500	46.7000	45.4500	45.4500	-0.110%	14	20	+36.304%
2026-04-28	47.0000	47.0000	45.5000	45.5000	-14.296%	2	26	+36.154%
2026-04-27	53.5000	53.7000	53.0900	53.0900	-11.517%	3	24	+16.689%
2026-04-24	60.0000	60.0000	60.0000	60.0000	+11.628%	1	23	+3.250%
2026-04-23	57.1800	57.1800	53.7500	53.7500	-0.665%	5	23	+15.256%
2026-04-22	53.2500	54.1100	53.2500	54.1100	+6.937%	6	18	+14.489%
2026-04-14	50.6000	50.6000	50.6000	50.6000	-7.411%	2	12	+22.431%
2026-04-10	55.1000	55.1000	54.6500	54.6500	+9.519%	6	10	+13.358%
2026-04-09	49.9000	49.9000	49.9000	49.9000	+42.368%	2	4	+24.148%
2026-04-01	35.0500	35.0500	35.0500	35.0500	-12.375%	1	3	+76.748%
2026-03-25	40.0000	40.0000	40.0000	40.0000	-4.762%	1	2	+54.875%
2026-03-24	42.0000	42.0000	42.0000	42.0000	+13.514%	1	2	+47.500%
2026-03-19	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	+67.432%