Dark

AMAT20270319C600
AMAT Mar 19 2027 600.00 Call (AMAT270319C00600000)
option OPRA

EOD

Sep 10, 2026

35.50-15.476%(-6.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.5000	36.5000	34.9500	35.5000	-15.476%	5	1,015	0.000%
2026-09-09	42.0000	42.0000	42.0000	42.0000	-2.957%	3	1,012	-15.476%
2026-09-08	39.5000	43.7700	39.5000	43.2800	+24.404%	823	1,012	-17.976%
2026-09-04	32.8500	34.7900	32.6000	34.7900	+34.532%	8	232	+2.041%
2026-09-03	23.3500	25.8600	23.3500	25.8600	-2.415%	39	232	+37.278%
2026-09-02	27.5000	27.5000	26.5000	26.5000	-7.666%	33	204	+33.962%
2026-09-01	30.5000	30.5000	28.7000	28.7000	-16.570%	7	185	+23.693%
2026-08-31	34.5500	34.5500	34.4000	34.4000	-11.614%	2	186	+3.198%
2026-08-28	40.0000	40.0500	38.9200	38.9200	-14.649%	10	186	-8.787%
2026-08-27	45.6000	45.6000	45.6000	45.6000	-7.317%	1	187	-22.149%
2026-08-26	49.3000	49.9000	48.9000	49.2000	-1.006%	23	187	-27.846%
2026-08-25	52.0500	52.0500	49.7000	49.7000	-7.190%	13	181	-28.571%
2026-08-24	53.5400	53.5500	49.5000	53.5500	-5.389%	12	175	-33.707%
2026-08-21	56.0000	56.6000	56.0000	56.6000	-4.003%	3	169	-37.279%
2026-08-20	60.7500	60.7500	58.9600	58.9600	-3.629%	12	167	-39.790%
2026-08-19	66.5000	66.5000	59.5200	61.1800	-9.161%	14	166	-41.975%
2026-08-18	67.1200	67.9500	66.2500	67.3500	-15.813%	11	159	-47.290%
2026-08-17	73.6800	80.0000	73.6800	80.0000	+21.212%	9	160	-55.625%
2026-08-14	76.0000	77.0000	65.0000	66.0000	-30.933%	41	168	-46.212%
2026-08-13	96.5000	100.6500	95.5600	95.5600	+0.589%	13	164	-62.851%
2026-08-12	93.8900	96.9000	93.8900	95.0000	+3.916%	13	163	-62.632%
2026-08-10	96.2000	96.2000	91.4200	91.4200	-8.167%	20	157	-61.168%
2026-08-07	103.7200	103.7200	99.5500	99.5500	-1.679%	19	154	-64.340%
2026-08-06	106.2800	106.2800	101.2500	101.2500	-14.195%	11	153	-64.938%
2026-08-05	118.0000	118.0000	118.0000	118.0000	+0.984%	1	153	-69.915%
2026-08-04	109.7200	116.8500	109.7200	116.8500	+21.151%	15	153	-69.619%
2026-07-31	96.7200	96.7200	96.4500	96.4500	+8.201%	4	152	-63.193%
2026-07-30	85.6100	92.1300	85.6100	89.1400	+22.799%	6	156	-60.175%
2026-07-29	72.0000	72.5900	66.0000	72.5900	-15.857%	13	154	-51.095%
2026-07-28	90.1800	90.1800	83.1600	86.2700	-16.486%	19	154	-58.850%
2026-07-27	99.5300	103.3000	99.5300	103.3000	-13.917%	11	160	-65.634%
2026-07-24	120.0000	120.0000	120.0000	120.0000	-13.043%	1	150	-70.417%
2026-07-23	147.3000	147.3000	138.0000	138.0000	+13.608%	3	150	-74.275%
2026-07-20	134.4400	134.4400	121.4700	121.4700	+2.941%	7	149	-70.775%
2026-07-17	111.1800	120.7000	111.1800	118.0000	-14.044%	17	148	-69.915%
2026-07-16	139.4100	139.4100	137.2800	137.2800	-5.649%	6	146	-74.140%
2026-07-15	145.5000	145.5000	145.5000	145.5000	-9.063%	4	146	-75.601%
2026-07-14	163.5000	163.5000	155.3000	160.0000	+1.911%	5	142	-77.813%
2026-07-10	157.0000	157.0000	157.0000	157.0000	+1.618%	1	142	-77.389%
2026-07-09	176.9700	183.0000	154.5000	154.5000	+4.590%	14	142	-77.023%
2026-07-08	147.7200	147.7200	147.7200	147.7200	+11.445%	3	130	-75.968%
2026-07-07	123.5500	132.5500	123.5500	132.5500	-19.418%	6	127	-73.218%
2026-07-06	172.0000	172.0000	164.4900	164.4900	+3.045%	11	127	-78.418%
2026-07-02	159.0000	159.6300	150.0000	159.6300	-17.290%	12	110	-77.761%
2026-06-26	181.0000	193.0000	181.0000	193.0000	+38.173%	7	110	-81.606%
2026-06-24	144.0000	144.0000	139.3500	139.6800	-0.300%	7	112	-74.585%
2026-06-23	144.8500	144.8500	140.0700	140.1000	-16.233%	9	113	-74.661%
2026-06-22	167.2500	167.2500	167.2500	167.2500	-0.096%	4	113	-78.774%
2026-06-18	167.4100	167.4100	167.4100	167.4100	+13.598%	5	108	-78.795%
2026-06-17	162.9200	162.9200	147.3700	147.3700	+13.362%	6	108	-75.911%
2026-06-16	135.7200	135.7200	130.0000	130.0000	-1.261%	5	105	-72.692%
2026-06-12	121.0300	131.6600	121.0300	131.6600	+21.301%	14	104	-73.037%
2026-06-11	106.9100	109.4600	106.9100	108.5400	+16.860%	21	101	-67.293%
2026-06-10	92.8800	92.8800	92.8800	92.8800	+10.954%	10	81	-61.779%
2026-06-09	92.8800	93.0000	72.5500	83.7100	+33.722%	21	71	-57.592%
2026-06-05	62.9000	62.9000	62.6000	62.6000	-23.143%	14	78	-43.291%
2026-06-04	81.4500	81.4500	81.4500	81.4500	+3.245%	1	83	-56.415%
2026-06-03	78.8900	78.8900	78.8900	78.8900	+11.427%	1	84	-55.001%
2026-06-02	70.7000	70.8000	70.7000	70.8000	+37.076%	2	83	-49.859%
2026-05-29	51.6500	51.6500	51.6500	51.6500	-4.863%	1	84	-31.268%
2026-05-28	53.5000	54.2900	53.5000	54.2900	+6.535%	2	84	-34.610%
2026-05-27	53.7500	53.7500	49.4000	50.9600	-4.837%	18	85	-30.338%
2026-05-26	53.0000	53.5500	53.0000	53.5500	+17.049%	8	85	-33.707%
2026-05-22	45.7500	45.7500	45.7500	45.7500	+8.618%	1	84	-22.404%
2026-05-20	42.1200	42.1200	42.1200	42.1200	+19.591%	1	84	-15.717%
2026-05-19	35.1500	35.3300	35.1000	35.2200	-7.120%	14	87	+0.795%
2026-05-18	41.9800	41.9800	37.9200	37.9200	-26.965%	2	87	-6.382%
2026-05-14	53.2600	53.2600	51.9200	51.9200	+15.429%	3	87	-31.626%
2026-05-13	44.9800	44.9800	44.9800	44.9800	-14.160%	1	86	-21.076%
2026-05-11	52.2000	52.5700	52.2000	52.4000	+9.761%	4	86	-32.252%
2026-05-08	45.7500	47.9500	45.7500	47.7400	+16.724%	32	88	-25.639%
2026-05-06	40.9000	40.9000	40.9000	40.9000	+14.086%	1	93	-13.203%
2026-05-05	35.8500	35.8500	35.8500	35.8500	+17.157%	1	93	-0.976%
2026-05-04	32.0000	32.0000	30.6000	30.6000	+0.990%	3	93	+16.013%
2026-05-01	30.6000	30.6000	30.3000	30.3000	-1.463%	2	94	+17.162%
2026-04-30	29.1900	31.3500	29.1900	30.7500	+12.022%	33	94	+15.447%
2026-04-28	27.4500	27.4500	27.4500	27.4500	-27.763%	1	80	+29.326%
2026-04-24	36.2500	38.0000	36.2500	38.0000	+8.727%	6	80	-6.579%
2026-04-23	34.9500	34.9500	34.9500	34.9500	+8.980%	3	76	+1.574%
2026-04-22	29.9800	32.0700	29.9800	32.0700	+9.119%	20	76	+10.695%
2026-04-21	28.9000	29.3900	28.9000	29.3900	+6.370%	11	71	+20.789%
2026-04-20	27.8000	28.2000	27.2800	27.6300	-2.367%	143	71	+28.484%
2026-04-17	28.0900	28.3000	27.8800	28.3000	+1.252%	6	12	+25.442%
2026-04-16	27.7000	27.9500	27.7000	27.9500	+7.707%	2	10	+27.013%
2026-04-15	26.0500	26.4500	25.8500	25.9500	-7.979%	15	10	+36.802%
2026-04-14	27.9400	28.2000	27.9400	28.2000	-3.754%	2	0	+25.887%
2026-04-13	29.1500	29.3000	29.1500	29.3000	0.000%	2	0	+21.160%