Dark

AMAT20270617C420
AMAT Jun 17 2027 420.00 Call (AMAT270617C00420000)
option OPRA

EOD

Sep 8, 2026

124.00+25.506%(+25.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	124.0000	124.0000	124.0000	124.0000	+25.506%	1	566	0.000%
2026-09-02	99.8700	99.8700	98.8000	98.8000	-1.397%	2	567	+25.506%
2026-09-01	100.2500	100.5000	100.2000	100.2000	-37.398%	9	565	+23.752%
2026-08-14	164.0000	164.0000	160.0600	160.0600	-15.442%	2	561	-22.529%
2026-08-10	189.2900	189.2900	189.2900	189.2900	+5.220%	2	560	-34.492%
2026-07-30	179.9000	179.9000	179.9000	179.9000	+8.734%	1	561	-31.073%
2026-07-28	165.4500	165.4500	165.4500	165.4500	-10.233%	1	560	-25.053%
2026-07-27	184.0200	184.3100	184.0200	184.3100	-23.858%	2	560	-32.722%
2026-07-15	242.0600	242.0600	242.0600	242.0600	-10.348%	1	560	-48.773%
2026-07-10	270.0000	270.0000	270.0000	270.0000	-2.850%	1	559	-54.074%
2026-07-09	277.9200	277.9200	277.9200	277.9200	+14.276%	1	558	-55.383%
2026-07-08	243.2000	243.2000	243.2000	243.2000	-3.599%	20	559	-49.013%
2026-07-02	258.0000	258.0000	252.2800	252.2800	+2.138%	5	559	-50.848%
2026-06-23	247.0000	247.0000	247.0000	247.0000	-11.864%	1	559	-49.798%
2026-06-22	278.6000	280.2500	278.6000	280.2500	-1.667%	2	559	-55.754%
2026-06-18	285.0000	285.0000	285.0000	285.0000	+15.502%	1	560	-56.491%
2026-06-15	246.7500	246.7500	246.7500	246.7500	+19.782%	3	560	-49.747%
2026-06-11	200.5400	206.0000	200.5400	206.0000	+13.781%	16	563	-39.806%
2026-06-10	195.1000	195.1000	181.0500	181.0500	+0.982%	2	578	-31.511%
2026-06-09	179.2900	179.2900	179.2900	179.2900	+8.792%	2	577	-30.838%
2026-06-08	162.1200	164.8000	162.1200	164.8000	+7.712%	4	578	-24.757%
2026-06-05	153.0000	153.0000	153.0000	153.0000	-10.000%	2	578	-18.954%
2026-06-04	170.0000	170.0000	170.0000	170.0000	+1.190%	2	576	-27.059%
2026-06-03	167.7500	172.5000	166.2500	168.0000	+17.277%	6	576	-26.190%
2026-06-02	143.2500	143.2500	143.2500	143.2500	+10.362%	1	575	-13.438%
2026-06-01	129.8000	129.8000	129.8000	129.8000	+1.501%	3	574	-4.468%
2026-05-28	127.8800	127.8800	127.8800	127.8800	+0.693%	1	574	-3.034%
2026-05-26	127.0000	127.0000	126.4900	127.0000	+12.889%	3	574	-2.362%
2026-05-22	112.5000	112.5000	112.5000	112.5000	+7.399%	1	575	+10.222%
2026-05-21	108.3700	108.3700	104.7500	104.7500	+9.628%	9	577	+18.377%
2026-05-19	91.8500	95.8500	91.8500	95.5500	-21.293%	8	577	+29.775%
2026-05-15	110.0000	121.4000	110.0000	121.4000	-1.341%	7	576	+2.142%
2026-05-14	123.0500	123.0500	123.0500	123.0500	+4.501%	1	578	+0.772%
2026-05-13	109.2900	117.7500	109.2900	117.7500	+12.143%	7	578	+5.308%
2026-05-12	103.2000	105.0000	103.2000	105.0000	-13.580%	2	578	+18.095%
2026-05-11	121.5000	121.5000	121.5000	121.5000	+4.922%	1	578	+2.058%
2026-05-08	111.0000	116.0300	109.5000	115.8000	+19.381%	11	579	+7.081%
2026-05-07	97.0000	97.0000	97.0000	97.0000	-11.172%	1	583	+27.835%
2026-05-06	107.1200	110.3900	107.1200	109.2000	+11.429%	97	582	+13.553%
2026-05-05	91.1200	98.0000	91.1200	98.0000	+20.988%	6	580	+26.531%
2026-04-29	81.0000	81.0000	81.0000	81.0000	-10.911%	3	581	+53.086%
2026-04-27	94.0000	94.0000	90.9200	90.9200	-10.994%	2	578	+36.384%
2026-04-24	102.1500	102.1500	102.1500	102.1500	+11.033%	1	578	+21.390%
2026-04-23	92.0000	92.0000	92.0000	92.0000	-0.594%	5	578	+34.783%
2026-04-22	89.7200	92.5500	89.7200	92.5500	+10.021%	12	578	+33.982%
2026-04-20	84.8400	84.8400	84.0000	84.1200	-1.729%	24	578	+47.408%
2026-04-17	85.6000	85.6000	85.6000	85.6000	+6.627%	2	598	+44.860%
2026-04-15	80.2800	80.2800	80.2800	80.2800	-5.664%	10	596	+54.459%
2026-04-13	87.0000	87.0000	85.1000	85.1000	-5.497%	11	601	+45.711%
2026-04-09	88.8000	90.0500	87.8500	90.0500	+9.817%	23	601	+37.701%
2026-04-08	78.9000	84.0000	78.9000	82.0000	+63.477%	3	584	+51.220%
2026-03-30	53.8500	53.8500	50.1600	50.1600	-15.113%	3	582	+147.209%
2026-03-26	63.5500	63.5500	59.0900	59.0900	-20.073%	7	582	+109.849%
2026-03-23	73.9300	73.9300	73.9300	73.9300	+11.424%	1	581	+67.726%
2026-03-20	66.4700	66.4700	66.3500	66.3500	+8.860%	2	580	+86.888%
2026-03-19	61.0000	61.0000	60.9500	60.9500	-6.662%	2	580	+103.445%
2026-03-18	63.5000	65.8600	63.1800	65.3000	+5.835%	235	579	+89.893%
2026-03-17	61.7000	61.7000	61.7000	61.7000	+4.399%	400	529	+100.972%
2026-03-05	58.6000	61.5400	55.8000	59.1000	-4.616%	16	156	+109.814%
2026-03-03	61.9600	61.9600	61.9600	61.9600	-16.832%	1	145	+100.129%
2026-02-26	74.5000	74.5000	74.5000	74.5000	-14.052%	20	144	+66.443%
2026-02-25	86.0500	86.6800	86.0500	86.6800	+11.342%	71	116	+43.055%
2026-02-24	75.6700	77.8500	75.5400	77.8500	+6.063%	41	116	+59.281%
2026-02-23	72.4500	73.4000	72.4500	73.4000	+2.015%	4	76	+68.937%
2026-02-20	71.9500	71.9500	71.9500	71.9500	-0.415%	1	72	+72.342%
2026-02-18	72.2500	72.2500	72.2500	72.2500	+34.144%	4	71	+71.626%
2026-02-12	53.8600	53.8600	53.8600	53.8600	+9.695%	14	67	+130.227%
2026-02-09	49.1000	49.1000	49.1000	49.1000	+37.574%	14	67	+152.546%
2026-02-04	35.6900	35.6900	35.6900	35.6900	-27.238%	1	53	+247.436%
2026-02-02	49.0500	49.0500	49.0500	49.0500	+2.187%	1	52	+152.803%
2026-01-30	48.0000	48.0000	48.0000	48.0000	+22.856%	10	53	+158.333%
2026-01-23	39.0700	39.0700	39.0700	39.0700	-6.976%	6	61	+217.379%
2026-01-22	43.5300	43.5300	42.0000	42.0000	-8.397%	26	64	+195.238%
2026-01-16	44.6500	45.9000	44.6500	45.8500	-0.822%	4	42	+170.447%
2026-01-15	44.6500	46.2300	44.6500	46.2300	+30.963%	30	42	+168.224%
2026-01-13	35.0000	35.3000	35.0000	35.3000	-1.534%	2	32	+251.275%
2026-01-12	35.7500	35.8500	35.7500	35.8500	+10.308%	2	32	+245.886%
2026-01-09	32.5000	32.5000	32.5000	32.5000	+27.953%	1	32	+281.538%
2026-01-08	26.3300	26.3300	24.9000	25.4000	-16.721%	22	33	+388.189%
2026-01-07	29.4000	30.5000	29.3000	30.5000	-0.424%	62	33	+306.557%
2026-01-06	30.4000	30.8500	30.4000	30.6300	0.000%	16	8	+304.832%