Dark

AMAT20270319C560
AMAT Mar 19 2027 560.00 Call (AMAT270319C00560000)
option OPRA

EOD

Sep 10, 2026

43.80-14.202%(-7.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.0800	47.0800	43.4000	43.8000	-14.202%	12	452	0.000%
2026-09-09	51.1500	51.1500	51.0500	51.0500	-3.296%	2	440	-14.202%
2026-09-08	48.1000	52.7900	48.1000	52.7900	+18.896%	10	439	-17.030%
2026-09-04	40.5200	44.7500	39.9700	44.4000	+32.735%	349	265	-1.351%
2026-09-03	30.7000	33.4700	30.6000	33.4500	-8.806%	16	265	+30.942%
2026-09-01	40.1000	40.1000	35.3500	36.6800	-14.817%	39	251	+19.411%
2026-08-31	43.0600	43.0600	43.0600	43.0600	-9.822%	5	231	+1.719%
2026-08-28	54.2000	54.2000	47.6500	47.7500	-14.656%	17	226	-8.272%
2026-08-27	56.4500	56.4500	55.8000	55.9500	-6.045%	4	217	-21.716%
2026-08-26	60.6000	60.6000	59.5500	59.5500	-3.719%	9	215	-26.448%
2026-08-25	62.1500	62.3000	61.7500	61.8500	-6.217%	11	215	-29.184%
2026-08-24	61.6500	65.9500	61.6500	65.9500	-2.729%	9	219	-33.586%
2026-08-21	69.0200	69.0200	67.5500	67.8000	-5.859%	6	219	-35.398%
2026-08-19	71.3000	72.0200	70.5000	72.0200	-6.468%	23	215	-39.184%
2026-08-18	78.5500	78.5500	77.0000	77.0000	+0.759%	2	192	-43.117%
2026-08-14	86.9800	86.9800	76.4200	76.4200	-28.679%	115	194	-42.685%
2026-08-13	115.0000	117.2500	107.1500	107.1500	-1.335%	109	256	-59.123%
2026-08-12	109.3000	111.3500	108.6000	108.6000	+13.836%	10	170	-59.669%
2026-08-11	95.4000	95.4000	95.4000	95.4000	-4.600%	5	160	-54.088%
2026-08-10	116.3500	116.3500	100.0000	100.0000	-13.119%	12	160	-56.200%
2026-08-06	114.8500	115.1000	114.8500	115.1000	-11.462%	10	153	-61.946%
2026-08-05	130.0000	130.0000	130.0000	130.0000	-1.478%	1	148	-66.308%
2026-08-04	129.4500	131.9500	129.4500	131.9500	+20.447%	6	148	-66.806%
2026-07-31	110.5500	110.5500	109.5500	109.5500	+4.632%	10	148	-60.018%
2026-07-30	104.7000	104.7800	104.7000	104.7000	+35.097%	8	148	-58.166%
2026-07-29	79.1200	79.1200	77.5000	77.5000	-21.424%	10	143	-43.484%
2026-07-28	98.6300	98.6300	98.6300	98.6300	-13.178%	1	148	-55.592%
2026-07-27	113.6000	113.6000	113.6000	113.6000	-24.823%	1	148	-61.444%
2026-07-24	151.1100	151.1100	151.1100	151.1100	-2.194%	1	148	-71.014%
2026-07-22	155.0000	155.0000	154.5000	154.5000	0.000%	3	148	-71.650%
2026-07-21	154.5000	154.5000	154.5000	154.5000	+10.105%	1	148	-71.650%
2026-07-20	140.3500	140.3500	137.3500	140.3200	+5.472%	17	148	-68.786%
2026-07-17	133.0400	133.0400	133.0400	133.0400	-12.185%	1	135	-67.078%
2026-07-16	151.5000	151.5000	151.5000	151.5000	+2.399%	1	134	-71.089%
2026-07-15	147.9500	147.9500	147.9500	147.9500	+5.928%	1	133	-70.395%
2026-07-07	143.6500	143.6500	139.6700	139.6700	-20.768%	2	133	-68.640%
2026-07-06	180.0000	180.1500	175.2900	176.2800	-21.304%	6	134	-75.153%
2026-07-01	224.0000	224.0000	224.0000	224.0000	+17.895%	1	131	-80.446%
2026-06-25	190.0000	190.0000	190.0000	190.0000	+20.253%	1	131	-76.947%
2026-06-23	158.0000	158.0000	158.0000	158.0000	-17.708%	1	131	-72.278%
2026-06-22	192.0000	192.0000	192.0000	192.0000	+13.609%	1	130	-77.188%
2026-06-17	166.7500	179.8600	166.7500	169.0000	+5.790%	4	131	-74.083%
2026-06-15	159.7500	159.7500	159.7500	159.7500	+15.260%	1	132	-72.582%
2026-06-12	134.2000	143.3000	134.2000	138.6000	+2.107%	15	131	-68.398%
2026-06-11	129.5100	135.7400	129.5100	135.7400	+29.523%	2	130	-67.732%
2026-06-10	105.3000	105.3000	104.8000	104.8000	+16.639%	3	129	-58.206%
2026-06-09	90.5300	90.5300	89.8500	89.8500	+5.955%	2	127	-51.252%
2026-06-08	84.8000	84.8000	84.8000	84.8000	+19.353%	1	128	-48.349%
2026-06-05	81.5000	81.5000	71.0500	71.0500	-22.730%	6	128	-38.353%
2026-06-04	85.9500	91.9500	85.9500	91.9500	-3.160%	5	127	-52.365%
2026-06-03	96.6500	97.2500	92.0000	94.9500	+13.036%	11	127	-53.870%
2026-06-02	76.5000	84.0000	75.5000	84.0000	+36.585%	32	125	-47.857%
2026-05-29	61.1500	61.5000	60.7000	61.5000	+1.151%	8	133	-28.780%
2026-05-28	63.3500	64.1400	60.8000	60.8000	-2.219%	7	140	-27.961%
2026-05-26	62.0500	63.7500	61.9000	62.1800	+23.741%	18	147	-29.559%
2026-05-21	50.5500	50.5500	47.9500	50.2500	-0.593%	44	145	-12.836%
2026-05-20	48.5000	50.5500	48.5000	50.5500	+19.081%	12	108	-13.353%
2026-05-19	42.4000	42.4500	42.4000	42.4500	-4.927%	6	114	+3.180%
2026-05-18	46.3000	46.3000	44.6500	44.6500	-12.451%	3	114	-1.904%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-15.014%	2	114	-14.118%
2026-05-11	60.7000	61.8500	60.0100	60.0100	+6.025%	11	114	-27.012%
2026-05-08	54.7000	56.6000	54.7000	56.6000	+20.502%	3	108	-22.615%
2026-05-07	46.5000	46.9700	46.5000	46.9700	-10.105%	2	107	-6.749%
2026-05-06	51.9000	52.4000	51.6500	52.2500	+21.370%	33	107	-16.172%
2026-05-05	40.4000	43.1000	40.4000	43.0500	+23.000%	7	99	+1.742%
2026-05-04	36.9000	36.9000	35.0000	35.0000	-4.424%	4	98	+25.143%
2026-04-30	36.3500	36.6200	36.3500	36.6200	+3.300%	12	102	+19.607%
2026-04-28	35.4500	35.4500	35.4500	35.4500	-22.767%	2	90	+23.554%
2026-04-24	45.8700	45.9000	45.8700	45.9000	+8.127%	4	88	-4.575%
2026-04-23	42.4500	42.4500	42.4500	42.4500	+7.605%	1	89	+3.180%
2026-04-22	39.4500	39.4500	39.4500	39.4500	+9.950%	1	88	+11.027%
2026-04-21	36.0000	36.3000	35.8800	35.8800	+4.454%	8	90	+22.074%
2026-04-20	34.8200	34.8200	34.2300	34.3500	-2.526%	112	90	+27.511%
2026-04-15	32.0500	35.2400	32.0500	35.2400	-0.452%	10	71	+24.291%
2026-04-14	35.4000	35.4000	35.2700	35.4000	-10.831%	21	73	+23.729%
2026-04-13	37.6000	39.7000	37.6000	39.7000	-0.651%	2	71	+10.327%
2026-04-10	39.7500	40.2000	39.5000	39.9600	+8.293%	38	72	+9.610%
2026-04-09	34.8500	36.9000	34.8500	36.9000	+13.190%	10	63	+18.699%
2026-04-08	33.7500	33.7500	31.8500	32.6000	+37.553%	5	59	+34.356%
2026-04-06	23.7000	23.7000	23.7000	23.7000	+0.851%	3	57	+84.810%
2026-04-02	23.5000	23.5000	23.5000	23.5000	-7.115%	2	55	+86.383%
2026-04-01	24.7000	25.4000	24.7000	25.3000	+24.938%	5	0	+73.123%
2026-03-31	20.2500	20.2500	20.2500	20.2500	+14.085%	1	0	+116.296%
2026-03-30	18.5500	18.5500	17.7500	17.7500	-21.634%	7	0	+146.761%
2026-03-27	22.5000	22.9000	21.9500	22.6500	0.000%	68	0	+93.377%