Dark

AMAT20270319C520
AMAT Mar 19 2027 520.00 Call (AMAT270319C00520000)
option OPRA

EOD

Sep 10, 2026

55.30-15.945%(-10.49)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.1500	57.1500	54.2000	55.3000	-15.945%	11	486	0.000%
2026-09-08	64.2500	65.7900	64.2500	65.7900	+18.434%	2	492	-15.945%
2026-09-04	52.6500	55.5500	52.6500	55.5500	+32.073%	2	490	-0.450%
2026-09-03	40.1000	42.0600	40.1000	42.0600	-7.662%	10	490	+31.479%
2026-09-01	49.6800	49.6800	45.5500	45.5500	-15.648%	25	494	+21.405%
2026-08-31	56.5000	56.5000	53.9600	54.0000	-10.000%	6	493	+2.407%
2026-08-28	67.2500	67.2500	60.0000	60.0000	-13.043%	2	495	-7.833%
2026-08-27	72.0000	72.0000	68.7500	69.0000	-8.245%	6	495	-19.855%
2026-08-25	75.2000	75.2000	75.2000	75.2000	+1.966%	6	494	-26.463%
2026-08-24	73.7500	73.7500	73.7500	73.7500	-13.642%	1	491	-25.017%
2026-08-21	85.4000	85.4000	85.4000	85.4000	-1.839%	1	491	-35.246%
2026-08-20	87.0000	88.2000	86.0000	87.0000	+2.353%	12	491	-36.437%
2026-08-19	85.9700	87.0000	85.0000	85.0000	-10.148%	3	493	-34.941%
2026-08-18	94.7100	94.7100	94.6000	94.6000	-16.637%	10	492	-41.543%
2026-08-17	103.0000	113.4800	101.5000	113.4800	+21.995%	7	482	-51.269%
2026-08-14	100.0000	103.0500	89.5000	93.0200	-23.692%	467	481	-40.550%
2026-08-13	131.2000	134.9000	117.5000	121.9000	-2.984%	19	69	-54.635%
2026-08-12	126.5000	128.7000	125.6500	125.6500	+9.261%	10	74	-55.989%
2026-08-11	121.2500	121.2500	115.0000	115.0000	-13.566%	2	67	-51.913%
2026-08-07	133.0500	133.0500	133.0500	133.0500	+1.720%	3	67	-58.437%
2026-08-06	130.4500	130.8000	130.4500	130.8000	-6.957%	2	67	-57.722%
2026-08-04	140.5800	140.5800	140.5800	140.5800	+16.143%	7	67	-60.663%
2026-08-03	120.0000	121.0400	120.0000	121.0400	-3.400%	4	60	-54.313%
2026-07-31	125.3000	125.3000	125.3000	125.3000	+7.186%	1	59	-55.866%
2026-07-30	116.9500	116.9500	116.9000	116.9000	+25.564%	2	58	-52.695%
2026-07-29	93.1000	93.1000	93.1000	93.1000	-14.273%	1	57	-40.602%
2026-07-28	110.0500	110.6000	108.2300	108.6000	-28.764%	15	57	-49.079%
2026-07-20	155.6500	155.6500	152.4500	152.4500	+8.128%	5	55	-63.726%
2026-07-17	140.0800	140.9900	140.0800	140.9900	-26.529%	2	52	-60.777%
2026-07-15	191.9000	191.9000	191.9000	191.9000	-8.901%	1	52	-71.183%
2026-07-09	211.6700	211.6700	205.3000	210.6500	+39.328%	4	51	-73.748%
2026-07-07	160.8500	160.8500	151.1900	151.1900	-30.040%	9	51	-63.424%
2026-06-26	212.5100	216.1100	212.5100	216.1100	+22.027%	8	42	-74.411%
2026-06-23	177.0100	177.1000	177.0100	177.1000	-16.671%	2	34	-68.775%
2026-06-22	213.0000	213.0000	212.5100	212.5300	+6.933%	10	34	-73.980%
2026-06-17	198.7500	198.7500	198.7500	198.7500	+17.988%	3	41	-72.176%
2026-06-16	174.1000	174.1000	165.3100	168.4500	-5.365%	13	44	-67.171%
2026-06-15	178.0000	178.0000	178.0000	178.0000	+17.492%	1	44	-68.933%
2026-06-12	151.5000	151.5000	151.5000	151.5000	+13.060%	1	44	-63.498%
2026-06-11	139.2500	139.2500	134.0000	134.0000	+12.096%	3	45	-58.731%
2026-06-10	125.5500	125.6500	117.2400	119.5400	+17.196%	18	45	-53.739%
2026-06-09	118.0000	120.8000	96.0000	102.0000	+6.361%	29	51	-45.784%
2026-06-08	95.7500	95.9000	95.7500	95.9000	+15.835%	2	44	-42.336%
2026-06-05	82.7700	82.8100	82.7700	82.7900	-17.077%	3	43	-33.204%
2026-06-04	100.0800	100.0800	99.8400	99.8400	-6.042%	10	40	-44.611%
2026-06-03	111.8000	111.8000	106.2000	106.2600	+11.970%	13	40	-47.958%
2026-06-02	86.0900	96.5000	86.0900	94.9000	+26.957%	34	41	-41.728%
2026-06-01	74.7500	74.7500	74.7500	74.7500	+1.923%	1	40	-26.020%
2026-05-26	75.2000	75.2000	73.3400	73.3400	+14.308%	2	39	-24.598%
2026-05-22	62.0500	64.1600	62.0500	64.1600	+5.700%	10	39	-13.809%
2026-05-21	58.1000	60.7000	57.6000	60.7000	+0.082%	22	50	-8.896%
2026-05-20	59.1500	60.6500	59.0500	60.6500	+8.111%	10	50	-8.821%
2026-05-18	55.6000	56.1000	55.5500	56.1000	-24.444%	4	50	-1.426%
2026-05-14	74.2500	74.2500	74.2500	74.2500	+18.990%	1	50	-25.522%
2026-05-12	62.4000	62.4000	62.4000	62.4000	-13.056%	1	50	-11.378%
2026-05-11	71.7700	71.7700	71.7700	71.7700	+5.436%	1	50	-22.948%
2026-05-08	65.9500	68.0700	65.0500	68.0700	+9.879%	23	50	-18.760%
2026-05-06	56.0000	61.9500	56.0000	61.9500	+16.447%	4	37	-10.734%
2026-05-05	49.2500	53.9500	49.2500	53.2000	+21.323%	9	37	+3.947%
2026-05-04	45.0000	45.0000	43.8500	43.8500	-3.626%	4	43	+26.112%
2026-05-01	45.5000	45.5000	45.5000	45.5000	+0.708%	3	45	+21.538%
2026-04-30	43.1500	45.1900	43.1500	45.1800	+8.815%	36	45	+22.399%
2026-04-29	41.5200	41.5200	41.5200	41.5200	-23.606%	1	47	+33.189%
2026-04-24	55.1700	55.1700	54.3500	54.3500	+12.526%	2	47	+1.748%
2026-04-23	49.0500	49.0500	48.3000	48.3000	+1.577%	2	47	+14.493%
2026-04-22	47.8500	47.8500	47.5500	47.5500	+10.120%	4	46	+16.299%
2026-04-17	43.1800	43.1800	43.1800	43.1800	-1.528%	2	44	+28.069%
2026-04-14	43.6500	43.8500	43.6500	43.8500	-1.350%	8	44	+26.112%
2026-04-13	44.4500	44.4500	44.4500	44.4500	-9.563%	5	37	+24.409%
2026-04-10	49.1500	49.1500	49.1500	49.1500	+8.619%	1	32	+12.513%
2026-04-09	44.8500	45.2500	44.3500	45.2500	+54.174%	23	32	+22.210%
2026-04-02	29.3500	29.3500	29.3500	29.3500	+14.336%	1	10	+88.416%
2026-03-31	25.5900	25.6700	25.5900	25.6700	-8.485%	2	10	+115.427%
2026-03-27	27.9000	28.0500	27.9000	28.0500	-18.102%	5	10	+97.148%
2026-03-23	34.2500	34.2500	34.2500	34.2500	+8.558%	2	5	+61.460%
2026-03-19	31.5500	31.5500	31.5500	31.5500	0.000%	3	3	+75.277%