Dark

AMAT20270319C540
AMAT Mar 19 2027 540.00 Call (AMAT270319C00540000)
option OPRA

EOD

Sep 10, 2026

48.10-16.202%(-9.30)526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	48.5500	51.5000	48.1000	48.1000	-16.202%	526	649	0.000%
2026-09-09	57.7500	57.7500	56.4500	57.4000	-0.864%	13	262	-16.202%
2026-09-08	57.9000	57.9000	57.9000	57.9000	+15.800%	1	262	-16.926%
2026-09-04	50.0000	50.0000	50.0000	50.0000	+40.647%	1	262	-3.800%
2026-09-03	36.7000	36.7000	35.5500	35.5500	-12.761%	6	262	+35.302%
2026-09-01	40.8500	40.8500	40.7500	40.7500	-26.774%	9	266	+18.037%
2026-08-31	53.0200	55.6500	53.0200	55.6500	-3.636%	2	274	-13.567%
2026-08-28	57.7500	57.7500	57.7500	57.7500	-5.868%	3	273	-16.710%
2026-08-27	61.3500	61.3500	61.3500	61.3500	-7.536%	3	270	-21.597%
2026-08-26	66.3500	66.3500	66.3500	66.3500	-2.784%	1	270	-27.506%
2026-08-25	68.3000	68.4500	68.0000	68.2500	+1.563%	14	269	-29.524%
2026-08-24	67.6500	67.6500	67.1000	67.2000	-7.857%	4	266	-28.423%
2026-08-20	77.9200	79.9000	72.9300	72.9300	-7.917%	15	266	-34.046%
2026-08-19	79.2000	79.2000	79.2000	79.2000	-8.429%	9	255	-39.268%
2026-08-18	87.0000	87.0000	86.4900	86.4900	+1.276%	2	246	-44.387%
2026-08-14	84.0500	85.4000	84.0500	85.4000	-21.651%	7	246	-43.677%
2026-08-13	123.0300	123.0300	109.0000	109.0000	-8.288%	5	239	-55.872%
2026-08-12	120.6500	120.6500	118.3300	118.8500	+15.388%	5	235	-59.529%
2026-08-11	107.2000	107.2000	102.8500	103.0000	-7.457%	11	237	-53.301%
2026-08-10	110.9500	111.3000	110.9500	111.3000	-8.130%	12	228	-56.783%
2026-08-07	122.9200	122.9200	121.1500	121.1500	-2.377%	8	221	-60.297%
2026-08-06	124.1000	124.1000	124.1000	124.1000	+14.695%	3	219	-61.241%
2026-08-03	108.2000	108.2000	108.2000	108.2000	-16.124%	1	219	-55.545%
2026-07-31	129.0000	129.0000	129.0000	129.0000	+48.875%	1	220	-62.713%
2026-07-29	86.6500	86.6500	86.6500	86.6500	-16.442%	119	219	-44.489%
2026-07-28	103.4500	103.8000	103.4000	103.7000	-9.393%	26	218	-53.616%
2026-07-27	126.6900	126.6900	114.4500	114.4500	-30.451%	25	215	-57.973%
2026-07-23	164.6900	164.6900	164.2800	164.5600	+16.067%	8	215	-70.771%
2026-07-20	139.4500	141.7800	139.4500	141.7800	-0.784%	6	216	-66.074%
2026-07-17	142.9000	142.9000	142.9000	142.9000	-18.714%	1	211	-66.340%
2026-07-16	160.0000	176.4500	160.0000	175.8000	+6.545%	85	211	-72.639%
2026-07-15	165.0000	165.0000	165.0000	165.0000	-10.714%	1	280	-70.848%
2026-07-14	184.8000	184.8000	184.8000	184.8000	+28.333%	1	279	-73.972%
2026-07-07	144.0000	144.0000	144.0000	144.0000	-23.648%	25	280	-66.597%
2026-07-06	188.5500	189.0800	188.3500	188.6000	+0.319%	28	255	-74.496%
2026-07-02	188.0000	188.0000	188.0000	188.0000	-25.949%	1	253	-74.415%
2026-07-01	253.8800	253.8800	253.8800	253.8800	-12.198%	1	253	-81.054%
2026-06-30	287.3000	289.1500	286.6800	289.1500	+31.140%	4	253	-83.365%
2026-06-25	220.4900	220.4900	220.4900	220.4900	+11.674%	1	251	-78.185%
2026-06-22	196.0800	197.8600	196.0800	197.4400	+1.267%	21	251	-75.638%
2026-06-18	204.4700	204.4700	194.9700	194.9700	+5.145%	7	250	-75.330%
2026-06-17	190.0000	190.0000	185.4300	185.4300	+16.513%	5	250	-74.060%
2026-06-16	168.7500	168.7500	159.0500	159.1500	-4.843%	3	253	-69.777%
2026-06-15	164.3700	169.0900	164.3700	167.2500	+9.164%	6	252	-71.241%
2026-06-12	145.3800	153.2100	143.2000	153.2100	+11.751%	49	250	-68.605%
2026-06-11	128.0000	137.1000	128.0000	137.1000	+23.447%	2	255	-64.916%
2026-06-10	122.9400	122.9400	111.0600	111.0600	+12.182%	2	255	-56.690%
2026-06-09	115.9400	115.9400	99.0000	99.0000	+0.081%	18	255	-51.414%
2026-06-04	98.9200	98.9200	98.9200	98.9200	-0.961%	2	251	-51.375%
2026-06-03	104.3000	104.3000	99.8800	99.8800	+24.850%	10	251	-51.842%
2026-06-02	79.1000	80.0000	79.1000	80.0000	+13.395%	8	251	-39.875%
2026-05-28	70.5500	70.5500	70.5500	70.5500	+7.957%	1	245	-31.821%
2026-05-27	65.5300	65.5300	63.4500	65.3500	-4.599%	22	246	-26.396%
2026-05-26	64.0700	68.5000	64.0700	68.5000	+16.497%	9	250	-29.781%
2026-05-22	58.8000	58.8000	58.8000	58.8000	+7.299%	1	251	-18.197%
2026-05-21	52.8000	54.8000	52.6000	54.8000	+1.388%	18	247	-12.226%
2026-05-20	52.9300	55.4000	52.9300	54.0500	+10.306%	12	247	-11.008%
2026-05-18	51.0500	51.0500	49.0000	49.0000	-21.348%	7	244	-1.837%
2026-05-15	64.5700	64.5700	62.3000	62.3000	-4.784%	4	244	-22.793%
2026-05-14	67.3000	67.3000	65.1400	65.4300	-2.605%	13	246	-26.486%
2026-05-11	64.2000	67.5500	64.2000	67.1800	+7.231%	7	239	-28.401%
2026-05-08	54.4200	62.6500	54.4200	62.6500	+22.964%	231	242	-23.224%
2026-05-07	49.0000	50.9500	49.0000	50.9500	-12.201%	3	104	-5.594%
2026-05-06	54.2000	58.3500	54.2000	58.0300	+21.148%	82	103	-17.112%
2026-05-05	44.3500	47.9000	44.3500	47.9000	+18.126%	5	76	+0.418%
2026-05-04	43.0000	43.7000	40.5500	40.5500	-1.935%	44	72	+18.619%
2026-05-01	41.3000	41.5000	41.0500	41.3500	+8.303%	49	28	+16.324%
2026-04-29	36.9500	38.2500	36.9500	38.1800	-15.156%	3	28	+25.982%
2026-04-27	45.0000	45.0000	45.0000	45.0000	-12.621%	5	28	+6.889%
2026-04-24	49.3000	51.5000	49.3000	51.5000	+20.047%	5	23	-6.602%
2026-04-23	42.9000	42.9000	42.9000	42.9000	+0.117%	1	20	+12.121%
2026-04-22	43.0500	43.0500	42.8500	42.8500	+16.125%	2	20	+12.252%
2026-04-15	36.7500	36.9000	36.7500	36.9000	-6.582%	2	19	+30.352%
2026-04-14	39.3000	39.5000	39.3000	39.5000	+0.228%	2	19	+21.772%
2026-04-13	39.1500	39.4100	38.9000	39.4100	-10.877%	24	19	+22.050%
2026-04-10	44.2200	44.2200	44.2200	44.2200	+5.916%	1	9	+8.774%
2026-04-09	38.9500	41.7500	38.8000	41.7500	+17.308%	3	9	+15.210%
2026-04-08	37.4800	37.4800	35.5900	35.5900	+38.214%	3	8	+35.150%
2026-04-07	26.2400	26.2400	25.7500	25.7500	-7.871%	3	8	+86.796%
2026-04-01	27.9500	27.9500	27.9500	27.9500	+22.588%	3	5	+72.093%
2026-03-31	22.8000	22.8000	22.8000	22.8000	0.000%	2	0	+110.965%