Dark

AMAT20270617C370
AMAT Jun 17 2027 370.00 Call (AMAT270617C00370000)
option OPRA

EOD

Sep 3, 2026

115.45-8.980%(-11.39)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	115.4500	115.4500	115.4500	115.4500	-8.980%	11	173	0.000%
2026-09-01	125.8000	126.8400	125.8000	126.8400	-7.753%	3	162	-8.980%
2026-08-31	137.5000	137.5000	137.5000	137.5000	-36.636%	1	162	-16.036%
2026-08-11	217.0000	217.0000	217.0000	217.0000	+2.358%	1	161	-46.797%
2026-07-31	212.0000	212.0000	212.0000	212.0000	+30.061%	1	161	-45.542%
2026-07-29	163.0000	163.0000	163.0000	163.0000	-32.645%	1	161	-29.172%
2026-07-17	242.0000	242.0000	242.0000	242.0000	-15.679%	2	160	-52.293%
2026-07-10	287.0000	287.0000	287.0000	287.0000	-11.747%	1	162	-59.774%
2026-07-02	328.2000	328.2000	325.2000	325.2000	-4.353%	2	161	-64.499%
2026-07-01	340.0000	340.0000	340.0000	340.0000	-18.563%	1	161	-66.044%
2026-06-30	417.5000	417.5000	417.5000	417.5000	+56.719%	1	162	-72.347%
2026-06-16	278.9000	278.9000	263.7500	266.4000	+9.585%	12	163	-56.663%
2026-06-12	243.1000	243.1000	243.1000	243.1000	+2.143%	1	161	-52.509%
2026-06-11	238.0000	238.0000	238.0000	238.0000	+16.098%	1	162	-51.492%
2026-06-10	206.8700	215.3000	205.0000	205.0000	+9.101%	5	163	-43.683%
2026-06-09	205.6800	208.6800	171.4500	187.9000	+6.549%	72	165	-38.558%
2026-06-08	176.3500	176.3500	176.3500	176.3500	+12.325%	1	188	-34.534%
2026-06-05	167.9600	167.9600	157.0000	157.0000	-21.461%	2	187	-26.465%
2026-06-03	195.0000	199.9000	195.0000	199.9000	+12.303%	4	187	-42.246%
2026-06-02	167.0000	178.0000	167.0000	178.0000	+19.906%	10	187	-35.140%
2026-05-29	148.4500	148.4500	148.4500	148.4500	+5.847%	5	191	-22.230%
2026-05-28	140.0000	140.2500	140.0000	140.2500	-6.612%	2	190	-17.683%
2026-05-26	154.0000	154.0000	150.1800	150.1800	+16.014%	2	190	-23.126%
2026-05-21	129.4500	129.4500	129.4500	129.4500	+1.054%	1	190	-10.815%
2026-05-20	124.6800	128.1000	123.7600	128.1000	+15.980%	3	191	-9.875%
2026-05-19	110.4500	110.4500	110.4500	110.4500	-8.719%	1	194	+4.527%
2026-05-18	125.3700	125.3700	121.0000	121.0000	-18.243%	2	194	-4.587%
2026-05-14	148.0000	148.0000	148.0000	148.0000	+8.496%	7	194	-21.993%
2026-05-13	136.4100	136.4100	136.4100	136.4100	+6.888%	1	189	-15.365%
2026-05-12	132.2500	132.2500	127.6200	127.6200	-12.994%	5	189	-9.536%
2026-05-11	142.3100	149.1000	142.3100	146.6800	+8.975%	5	189	-21.291%
2026-05-08	134.6000	134.6000	134.6000	134.6000	+6.842%	2	188	-14.227%
2026-05-07	125.9800	125.9800	125.9800	125.9800	-3.338%	1	190	-8.358%
2026-05-06	135.0000	135.0000	130.3300	130.3300	+8.881%	3	190	-11.417%
2026-05-05	117.0000	119.7000	115.3000	119.7000	+15.340%	11	190	-3.551%
2026-04-28	102.2000	103.7800	99.6500	103.7800	-9.835%	15	181	+11.245%
2026-04-27	115.1000	115.1000	115.1000	115.1000	-7.920%	1	179	+0.304%
2026-04-24	125.0000	125.0000	125.0000	125.0000	+3.050%	2	178	-7.640%
2026-04-23	121.0000	121.3000	121.0000	121.3000	+10.675%	2	180	-4.823%
2026-04-22	109.6000	109.6000	109.6000	109.6000	+0.717%	3	180	+5.338%
2026-04-21	108.8200	108.8200	108.8200	108.8200	+2.777%	1	183	+6.093%
2026-04-17	105.8800	105.8800	105.8800	105.8800	-1.415%	2	183	+9.039%
2026-04-14	107.4500	107.4500	107.4000	107.4000	+0.515%	2	181	+7.495%
2026-04-13	106.8500	106.8500	106.8500	106.8500	-2.420%	1	179	+8.049%
2026-04-09	109.5000	109.5000	109.5000	109.5000	+6.975%	1	178	+5.434%
2026-04-08	98.4600	102.3600	98.4600	102.3600	+28.078%	5	177	+12.788%
2026-04-07	79.9200	79.9200	79.9200	79.9200	-1.126%	1	176	+44.457%
2026-04-06	80.4200	80.8300	80.4200	80.8300	-1.367%	2	176	+42.831%
2026-04-02	81.7000	81.9500	81.3200	81.9500	-2.440%	4	178	+40.879%
2026-04-01	84.0000	84.0000	84.0000	84.0000	+27.273%	1	178	+37.440%
2026-03-30	66.0000	66.0000	66.0000	66.0000	-31.712%	1	177	+74.924%
2026-03-25	91.3200	96.6500	91.3200	96.6500	-3.350%	2	176	+19.452%
2026-03-24	100.0000	100.0000	100.0000	100.0000	+12.360%	1	176	+15.450%
2026-03-23	95.0000	95.0600	89.0000	89.0000	+11.250%	5	177	+29.719%
2026-03-17	80.5500	80.5500	80.0000	80.0000	+2.538%	7	179	+44.313%
2026-03-16	78.0200	78.0200	78.0200	78.0200	+2.902%	20	173	+47.975%
2026-03-13	76.4500	76.4500	75.8000	75.8200	+1.567%	20	173	+52.269%
2026-03-12	74.6500	74.6500	74.6500	74.6500	-8.852%	1	153	+54.655%
2026-03-11	81.9000	81.9000	81.9000	81.9000	+32.203%	1	153	+40.965%
2026-03-09	61.9500	61.9500	61.9500	61.9500	-14.280%	1	153	+86.360%
2026-03-06	72.2700	72.2700	72.2700	72.2700	-11.650%	5	154	+59.748%
2026-03-05	83.8500	83.8500	81.8000	81.8000	+4.217%	2	154	+41.137%
2026-03-03	82.9000	82.9000	78.4900	78.4900	-12.886%	3	153	+47.089%
2026-03-02	90.0000	90.1000	90.0000	90.1000	-2.941%	3	154	+28.135%
2026-02-26	94.0500	94.0500	92.0600	92.8300	-13.967%	12	151	+24.367%
2026-02-25	105.6700	107.9000	105.6700	107.9000	+10.136%	3	139	+6.997%
2026-02-24	97.9700	97.9700	97.9700	97.9700	+4.135%	3	139	+17.842%
2026-02-23	94.8000	94.8000	94.0800	94.0800	-0.968%	2	139	+22.715%
2026-02-20	92.6700	95.0000	92.6700	95.0000	+6.742%	2	137	+21.526%
2026-02-19	87.1600	90.0000	87.0000	89.0000	-1.527%	6	137	+29.719%
2026-02-18	86.2500	94.0500	86.2500	90.3800	+7.852%	76	131	+27.738%
2026-02-13	86.1500	89.1200	83.8000	83.8000	+26.970%	7	74	+37.768%
2026-02-12	66.0000	66.0000	66.0000	66.0000	-8.587%	5	74	+74.924%
2026-02-11	72.2000	72.2000	72.2000	72.2000	+59.911%	5	74	+59.903%
2026-02-04	45.1500	45.1500	45.1500	45.1500	-33.603%	1	74	+155.703%
2026-01-28	68.4400	68.4400	68.0000	68.0000	+3.343%	2	73	+69.779%
2026-01-27	65.7500	65.8000	65.7500	65.8000	+14.137%	4	72	+75.456%
2026-01-20	57.6500	57.6500	57.6500	57.6500	-2.039%	6	72	+100.260%
2026-01-15	59.2900	59.5800	58.8500	58.8500	+15.031%	11	72	+96.177%
2026-01-12	51.1600	51.1600	51.1600	51.1600	+23.277%	1	62	+125.665%
2026-01-07	41.5000	41.6800	41.3500	41.5000	+2.596%	8	62	+178.193%
2026-01-06	40.4500	40.4500	40.4500	40.4500	+41.434%	20	61	+185.414%
2026-01-02	28.6000	28.6000	28.6000	28.6000	+18.672%	34	41	+303.671%
2025-12-31	24.1000	24.1000	24.1000	24.1000	-2.626%	1	12	+379.046%
2025-12-30	25.1000	25.1000	24.7500	24.7500	-2.367%	6	12	+366.465%
2025-12-26	25.3500	25.3500	25.3500	25.3500	+15.753%	1	7	+355.424%
2025-12-17	21.9000	21.9000	21.9000	21.9000	-15.017%	4	6	+427.169%
2025-12-16	25.7700	25.7700	25.7700	25.7700	-4.378%	1	3	+348.002%
2025-12-12	26.8500	26.9500	26.8500	26.9500	0.000%	2	2	+328.386%