Dark

AMAT20270319C580
AMAT Mar 19 2027 580.00 Call (AMAT270319C00580000)
option OPRA

EOD

Sep 10, 2026

39.60-15.475%(-7.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.8500	40.1700	38.4000	39.6000	-15.475%	26	452	0.000%
2026-09-09	46.7000	46.8500	46.1000	46.8500	-0.425%	6	449	-15.475%
2026-09-08	47.0500	47.0500	47.0500	47.0500	+18.365%	1	445	-15.834%
2026-09-04	39.7500	39.7500	39.7500	39.7500	+43.502%	1	445	-0.377%
2026-09-03	27.7000	27.7500	27.7000	27.7000	-8.248%	4	445	+42.960%
2026-09-02	30.6800	30.6800	30.1900	30.1900	-3.854%	2	444	+31.169%
2026-09-01	35.8000	35.8000	31.4000	31.4000	-16.489%	3	442	+26.115%
2026-08-31	42.4500	43.3500	37.6000	37.6000	-12.456%	97	442	+5.319%
2026-08-28	49.0000	49.0000	42.8000	42.9500	-20.756%	56	365	-7.800%
2026-08-26	54.7000	54.7000	54.2000	54.2000	-7.445%	2	330	-26.937%
2026-08-24	58.1000	58.5600	58.1000	58.5600	-5.089%	5	330	-32.377%
2026-08-21	61.8000	61.8000	61.7000	61.7000	-4.931%	2	334	-35.818%
2026-08-19	65.0000	65.0000	64.9000	64.9000	-26.250%	3	333	-38.983%
2026-08-17	88.0000	88.0000	88.0000	88.0000	+22.477%	1	334	-55.000%
2026-08-14	75.9000	75.9000	71.8500	71.8500	-35.066%	14	334	-44.885%
2026-08-13	107.7000	110.6500	107.7000	110.6500	+9.990%	15	323	-64.211%
2026-08-12	100.6000	100.6000	100.6000	100.6000	+5.340%	1	323	-60.636%
2026-08-11	95.6000	95.6000	95.4500	95.5000	-4.309%	20	323	-58.534%
2026-08-10	102.4500	102.6000	99.8000	99.8000	-8.524%	29	304	-60.321%
2026-08-07	109.7200	109.7200	109.1000	109.1000	+2.010%	2	293	-63.703%
2026-08-06	107.8000	107.9500	106.9500	106.9500	-7.282%	12	293	-62.973%
2026-08-05	115.0000	115.3500	115.0000	115.3500	-7.424%	2	292	-65.670%
2026-08-04	123.3000	124.6000	123.3000	124.6000	+24.339%	22	291	-68.218%
2026-08-03	93.9000	100.2100	93.9000	100.2100	-4.160%	101	292	-60.483%
2026-07-31	99.2000	105.1100	99.2000	104.5600	+45.222%	36	192	-62.127%
2026-07-29	75.7100	75.7100	72.0000	72.0000	-22.414%	71	180	-45.000%
2026-07-28	92.8000	92.8000	92.8000	92.8000	-16.010%	2	133	-57.328%
2026-07-27	127.0000	127.0000	110.4700	110.4900	-23.084%	3	132	-64.160%
2026-07-22	143.8500	143.8500	143.6500	143.6500	-5.394%	2	132	-72.433%
2026-07-21	144.6000	152.1700	144.6000	151.8400	+20.748%	4	131	-73.920%
2026-07-17	115.3300	125.7500	115.3300	125.7500	-24.970%	4	132	-68.509%
2026-07-14	167.6000	167.6000	167.6000	167.6000	-1.988%	1	133	-76.372%
2026-07-10	171.0000	171.0000	171.0000	171.0000	-7.065%	1	134	-76.842%
2026-07-09	184.0000	184.0000	184.0000	184.0000	+25.683%	1	135	-78.478%
2026-07-08	146.4000	146.4000	146.4000	146.4000	-13.321%	2	135	-72.951%
2026-07-06	184.6800	184.6800	167.2100	168.9000	+2.364%	25	135	-76.554%
2026-07-02	165.0000	165.0000	165.0000	165.0000	-24.246%	1	130	-76.000%
2026-07-01	218.8000	226.2000	217.8100	217.8100	-6.519%	3	130	-81.819%
2026-06-29	233.0000	233.0000	233.0000	233.0000	+20.103%	1	130	-83.004%
2026-06-26	189.1000	194.0000	189.1000	194.0000	+7.778%	2	131	-79.588%
2026-06-25	184.6500	184.6500	180.0000	180.0000	+25.453%	2	130	-78.000%
2026-06-24	143.4800	143.4800	143.4800	143.4800	-5.137%	1	131	-72.400%
2026-06-23	148.0000	151.2500	148.0000	151.2500	-15.200%	8	130	-73.818%
2026-06-22	183.9900	183.9900	178.3600	178.3600	+3.051%	3	126	-77.798%
2026-06-18	172.9200	173.0800	172.9200	173.0800	+15.602%	2	127	-77.120%
2026-06-17	149.7200	149.7200	149.7200	149.7200	+6.396%	1	127	-73.551%
2026-06-16	154.0600	154.0600	140.5500	140.7200	-6.230%	4	128	-71.859%
2026-06-15	151.3000	152.5000	149.0000	150.0700	+8.746%	7	129	-73.612%
2026-06-12	133.9000	138.0000	130.9000	138.0000	+41.176%	10	126	-71.304%
2026-06-10	98.7500	100.0000	97.5500	97.7500	+22.494%	53	125	-59.488%
2026-06-09	90.2300	90.2300	78.1400	79.8000	-6.118%	4	81	-50.376%
2026-06-08	85.0000	85.0000	85.0000	85.0000	+27.628%	1	81	-53.412%
2026-06-05	66.4500	66.7500	66.4500	66.6000	-25.169%	4	82	-40.541%
2026-06-03	77.8500	89.9000	77.8500	89.0000	+15.061%	17	80	-55.506%
2026-06-02	76.8000	77.3500	76.8000	77.3500	+23.740%	2	81	-48.804%
2026-06-01	58.0000	62.5100	58.0000	62.5100	+14.069%	7	80	-36.650%
2026-05-29	59.2100	59.2100	54.8000	54.8000	-4.944%	8	83	-27.737%
2026-05-28	60.0000	60.0000	57.6500	57.6500	+7.556%	7	76	-31.310%
2026-05-27	60.4500	60.4500	51.1000	53.6000	-8.376%	9	78	-26.119%
2026-05-26	56.2500	58.8000	56.2500	58.5000	+18.902%	18	80	-32.308%
2026-05-22	49.0000	49.8500	49.0000	49.2000	+27.132%	6	77	-19.512%
2026-05-19	38.7400	38.7400	35.5500	38.7000	-6.702%	12	77	+2.326%
2026-05-18	44.4000	44.4000	41.4800	41.4800	-26.545%	4	70	-4.532%
2026-05-14	55.8000	58.5000	55.8000	56.4700	+5.947%	11	70	-29.874%
2026-05-12	53.3000	53.3000	53.3000	53.3000	-5.329%	1	73	-25.704%
2026-05-11	56.7500	58.0000	54.9800	56.3000	+8.687%	43	73	-29.663%
2026-05-08	49.5000	52.3500	49.5000	51.8000	+14.856%	5	48	-23.552%
2026-05-06	45.1000	45.1000	45.1000	45.1000	+16.537%	35	48	-12.195%
2026-05-05	38.8000	38.8000	38.7000	38.7000	+14.667%	2	34	+2.326%
2026-05-04	33.7500	34.0500	33.7500	33.7500	-3.433%	3	33	+17.333%
2026-05-01	34.7000	34.9500	34.7000	34.9500	+1.012%	9	32	+13.305%
2026-04-30	33.9000	34.6000	33.9000	34.6000	+11.075%	6	32	+14.451%
2026-04-29	31.1500	31.1500	31.1500	31.1500	-1.580%	1	36	+27.127%
2026-04-28	31.6500	31.6500	31.6500	31.6500	-17.363%	1	36	+25.118%
2026-04-23	37.9500	38.3000	37.9500	38.3000	+15.535%	7	37	+3.394%
2026-04-22	32.8000	33.3700	32.8000	33.1500	+0.668%	18	35	+19.457%
2026-04-21	32.2100	32.9300	32.0900	32.9300	+5.884%	14	32	+20.255%
2026-04-20	31.1000	31.1000	30.9500	31.1000	-2.355%	12	32	+27.331%
2026-04-17	31.6500	31.8500	31.6500	31.8500	+9.639%	2	29	+24.333%
2026-04-15	28.7000	29.0500	28.7000	29.0500	-9.219%	12	28	+36.317%
2026-04-14	31.5000	32.3500	31.5000	32.0000	+1.911%	27	0	+23.750%
2026-04-13	32.1000	32.1000	31.3000	31.4000	0.000%	20	0	+26.115%