Dark

AMAT20270617C400
AMAT Jun 17 2027 400.00 Call (AMAT270617C00400000)
option OPRA

EOD

Sep 10, 2026

123.60-8.001%(-10.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	123.6000	123.6000	123.6000	123.6000	-8.001%	1	669	0.000%
2026-09-08	124.7600	134.3500	124.7600	134.3500	+13.376%	3	668	-8.001%
2026-09-04	119.4500	119.4500	118.5000	118.5000	+14.603%	6	665	+4.304%
2026-09-03	103.4000	103.4000	103.4000	103.4000	-3.877%	1	665	+19.536%
2026-09-02	105.6700	107.5700	105.6700	107.5700	-0.976%	2	665	+14.902%
2026-09-01	110.5000	110.5000	108.6300	108.6300	-10.718%	3	663	+13.781%
2026-08-31	121.6700	121.6700	121.6700	121.6700	-7.581%	1	660	+1.586%
2026-08-28	131.6500	131.6500	131.6500	131.6500	-6.631%	3	659	-6.115%
2026-08-27	141.0000	141.0000	141.0000	141.0000	-1.281%	1	656	-12.340%
2026-08-26	143.0200	143.0200	142.8300	142.8300	-2.837%	2	655	-13.464%
2026-08-25	147.0000	147.0000	147.0000	147.0000	-7.062%	1	655	-15.918%
2026-08-20	158.1700	158.1700	158.1700	158.1700	-6.270%	1	655	-21.856%
2026-08-14	174.5000	182.0000	168.7500	168.7500	-10.239%	15	655	-26.756%
2026-07-30	185.0000	188.0000	185.0000	188.0000	+30.556%	2	653	-34.255%
2026-07-29	149.0000	160.0000	144.0000	144.0000	-20.000%	6	655	-14.167%
2026-07-28	177.8400	180.0000	177.8400	180.0000	-10.354%	8	655	-31.333%
2026-07-27	200.7900	200.7900	200.7900	200.7900	-19.924%	5	661	-38.443%
2026-07-21	250.8500	250.8500	250.7500	250.7500	+9.498%	2	661	-50.708%
2026-07-17	229.0000	229.0000	229.0000	229.0000	-14.870%	1	661	-46.026%
2026-07-10	269.0000	269.0000	269.0000	269.0000	+19.556%	1	660	-54.052%
2026-07-07	225.0000	225.0000	225.0000	225.0000	-20.495%	1	660	-45.067%
2026-07-06	283.0000	283.0000	283.0000	283.0000	+5.204%	1	659	-56.325%
2026-07-02	275.0000	275.0000	264.8900	269.0000	-15.409%	4	658	-54.052%
2026-06-25	318.2000	318.2000	318.0000	318.0000	+22.073%	3	658	-61.132%
2026-06-23	260.5000	260.5000	260.5000	260.5000	-10.386%	3	660	-52.553%
2026-06-22	296.5000	296.5000	290.5800	290.6900	+1.462%	23	660	-57.480%
2026-06-18	298.5000	298.5000	286.5000	286.5000	+15.992%	4	662	-56.859%
2026-06-16	267.0000	267.0000	247.0000	247.0000	-4.821%	3	662	-49.960%
2026-06-15	259.5100	259.5100	259.5100	259.5100	+11.858%	1	661	-52.372%
2026-06-12	232.0000	232.0000	232.0000	232.0000	+1.532%	1	662	-46.724%
2026-06-11	215.0000	228.5000	215.0000	228.5000	+20.263%	3	662	-45.908%
2026-06-10	207.7500	207.7500	190.0000	190.0000	+10.113%	2	663	-34.947%
2026-06-09	190.0500	190.0500	166.0000	172.5500	-0.548%	24	662	-28.369%
2026-06-08	163.0000	173.5000	162.7100	173.5000	+16.443%	28	675	-28.761%
2026-06-05	158.0300	158.1800	149.0000	149.0000	-17.625%	8	669	-17.047%
2026-06-04	172.7400	180.8800	172.7400	180.8800	+1.180%	2	673	-31.667%
2026-06-03	170.5000	179.6100	170.5000	178.7700	+36.289%	3	671	-30.861%
2026-05-28	131.3000	131.9500	131.1700	131.1700	+1.391%	4	673	-5.771%
2026-05-27	130.7500	132.1400	129.1800	129.3700	-2.817%	4	671	-4.460%
2026-05-26	130.0000	133.1200	130.0000	133.1200	+7.877%	7	671	-7.151%
2026-05-22	123.2900	123.4000	123.2900	123.4000	+5.470%	2	666	+0.162%
2026-05-21	117.0000	117.0000	117.0000	117.0000	+0.515%	4	666	+5.641%
2026-05-20	116.4000	116.4000	116.4000	116.4000	+14.118%	1	666	+6.186%
2026-05-19	99.0000	106.3100	99.0000	102.0000	-5.336%	56	666	+21.176%
2026-05-18	110.0000	110.0000	106.1000	107.7500	-15.952%	131	666	+14.710%
2026-05-15	121.2700	128.8000	120.0000	128.2000	-1.574%	37	666	-3.588%
2026-05-14	132.3000	133.5000	130.2500	130.2500	+8.587%	51	662	-5.106%
2026-05-13	121.6400	121.6400	119.9500	119.9500	+3.405%	19	714	+3.043%
2026-05-12	121.5000	121.5000	112.9000	116.0000	-11.002%	77	714	+6.552%
2026-05-11	130.2600	132.9500	130.2600	130.3400	+5.667%	35	714	-5.171%
2026-05-08	123.3500	123.3500	123.3500	123.3500	+18.606%	1	711	+0.203%
2026-05-07	112.0000	114.0000	104.0000	104.0000	-11.767%	27	710	+18.846%
2026-05-06	119.0000	119.0000	116.8500	117.8700	+14.995%	5	712	+4.861%
2026-05-05	104.2500	104.2500	102.5000	102.5000	+12.206%	2	715	+20.585%
2026-05-01	92.7000	92.7000	91.3500	91.3500	+3.807%	2	712	+35.304%
2026-04-29	89.0000	89.0000	88.0000	88.0000	-3.137%	4	712	+40.455%
2026-04-28	88.8000	90.8500	88.8000	90.8500	-9.871%	2	712	+36.048%
2026-04-27	100.1600	100.8000	100.1600	100.8000	-1.176%	4	711	+22.619%
2026-04-23	107.5000	107.5000	102.0000	102.0000	+1.695%	3	707	+21.176%
2026-04-22	96.3500	100.3000	95.6500	100.3000	+6.340%	23	706	+23.230%
2026-04-21	95.4300	95.4300	94.3200	94.3200	+2.577%	2	704	+31.043%
2026-04-20	92.0000	92.1000	91.7000	91.9500	-1.055%	23	704	+34.421%
2026-04-17	95.2200	95.2200	92.9300	92.9300	+2.799%	2	704	+33.003%
2026-04-16	90.4000	90.4000	90.4000	90.4000	+2.821%	50	703	+36.726%
2026-04-15	89.3000	89.3100	85.1000	87.9200	-6.468%	234	653	+40.582%
2026-04-14	95.9500	95.9500	94.0000	94.0000	0.000%	13	566	+31.489%
2026-04-13	94.0000	94.0000	94.0000	94.0000	-6.931%	200	568	+31.489%
2026-04-10	101.8200	104.4800	101.0000	101.0000	+3.835%	275	368	+22.376%
2026-04-09	97.0000	97.5000	96.0300	97.2700	+9.341%	46	120	+27.069%
2026-04-08	90.4500	90.4500	88.9600	88.9600	+29.963%	11	88	+38.939%
2026-04-06	68.4500	68.4500	68.4500	68.4500	-5.833%	1	82	+80.570%
2026-04-01	72.6900	72.6900	72.6900	72.6900	+30.949%	6	83	+70.037%
2026-03-30	58.3500	58.3500	55.5100	55.5100	-30.820%	9	77	+122.663%
2026-03-25	77.2500	80.2400	77.2500	80.2400	-5.198%	23	76	+54.038%
2026-03-24	84.6400	84.6400	84.6400	84.6400	+7.548%	3	96	+46.030%
2026-03-23	82.0500	82.0500	78.7000	78.7000	+12.092%	2	93	+57.052%
2026-03-20	70.2100	70.2100	70.2100	70.2100	-5.301%	1	92	+76.043%
2026-03-19	74.1400	74.1400	74.1400	74.1400	+1.562%	10	92	+66.712%
2026-03-18	71.5000	73.0000	71.5000	73.0000	+6.725%	5	97	+69.315%
2026-03-17	68.4000	68.4000	68.4000	68.4000	+1.801%	1	96	+80.702%
2026-03-16	67.1900	67.1900	67.1900	67.1900	+2.800%	1	96	+83.956%
2026-03-13	67.6000	67.6000	65.3600	65.3600	+3.647%	18	95	+89.106%
2026-03-12	63.0600	63.0600	63.0600	63.0600	-10.882%	7	84	+96.004%
2026-03-11	70.0000	70.7600	70.0000	70.7600	+0.870%	2	84	+74.675%
2026-03-10	66.0500	70.1500	65.8700	70.1500	+24.600%	24	85	+76.194%
2026-03-09	56.3000	56.3000	56.3000	56.3000	+2.737%	3	64	+119.538%
2026-03-06	62.0000	62.0000	54.8000	54.8000	-11.613%	21	64	+125.547%
2026-03-05	62.0000	62.0000	62.0000	62.0000	-14.020%	1	55	+99.355%
2026-03-03	69.5000	72.1100	69.5000	72.1100	-11.543%	2	54	+71.405%
2026-02-27	81.5200	81.5200	81.5200	81.5200	-12.934%	1	55	+51.619%
2026-02-25	93.9000	94.7700	92.9700	93.6300	+10.114%	37	55	+32.009%
2026-02-24	84.2700	85.0300	84.2700	85.0300	+7.633%	21	55	+45.360%
2026-02-20	81.0800	81.0800	79.0000	79.0000	-1.594%	6	44	+56.456%
2026-02-18	80.0000	81.0000	80.0000	80.2800	+9.597%	4	45	+53.961%
2026-02-17	74.5000	74.5000	73.2500	73.2500	+1.034%	7	43	+68.737%
2026-02-13	83.2000	83.2000	72.5000	72.5000	+26.417%	13	38	+70.483%
2026-02-11	57.3500	57.3500	57.3500	57.3500	-0.261%	1	38	+115.519%
2026-02-10	57.5000	57.5000	57.5000	57.5000	+42.503%	3	38	+114.957%
2026-02-04	41.7000	41.7000	40.3500	40.3500	-26.031%	2	41	+206.320%
2026-02-02	55.5500	55.5500	54.5500	54.5500	-4.965%	11	41	+126.581%
2026-01-29	57.4000	57.4000	57.4000	57.4000	+10.385%	3	35	+115.331%
2026-01-27	52.0000	52.0000	52.0000	52.0000	+9.589%	1	35	+137.692%
2026-01-23	47.4500	47.4500	47.4500	47.4500	+2.043%	3	35	+160.485%
2026-01-22	46.5000	46.5000	46.5000	46.5000	-3.165%	2	35	+165.806%
2026-01-20	48.0200	48.0200	48.0200	48.0200	-7.476%	3	33	+157.393%
2026-01-16	51.9200	51.9200	51.9000	51.9000	+29.750%	2	30	+138.150%
2026-01-13	40.0300	40.0300	40.0000	40.0000	-3.124%	2	30	+209.000%
2026-01-12	39.9400	41.2900	39.9400	41.2900	+10.107%	2	29	+199.346%
2026-01-09	37.5000	37.5000	37.5000	37.5000	+10.881%	2	29	+229.600%
2026-01-07	33.7000	33.8200	33.7000	33.8200	-2.676%	2	29	+265.464%
2026-01-06	33.0000	34.7500	33.0000	34.7500	+57.240%	12	29	+255.683%
2025-12-15	22.0900	22.1000	22.0900	22.1000	+3.078%	2	18	+459.276%
2025-12-12	21.4400	21.4400	21.4400	21.4400	-14.240%	1	18	+476.493%
2025-12-10	25.0000	25.0000	25.0000	25.0000	+2.881%	1	18	+394.400%
2025-12-09	24.1000	24.3000	24.0000	24.3000	0.000%	32	17	+408.642%