Dark

AMAT20270617C490
AMAT Jun 17 2027 490.00 Call (AMAT270617C00490000)
option OPRA

EOD

Sep 8, 2026

89.47+36.366%(+23.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	89.4100	89.4700	89.4100	89.4700	+36.366%	4	219	0.000%
2026-09-03	64.5100	65.6100	64.2500	65.6100	-9.316%	4	219	+36.366%
2026-09-01	72.7000	73.4000	72.3500	72.3500	-11.768%	51	216	+23.663%
2026-08-31	82.0000	82.0000	82.0000	82.0000	-7.751%	1	211	+9.110%
2026-08-28	88.8900	88.8900	88.8900	88.8900	-18.255%	1	211	+0.652%
2026-08-25	108.7400	108.7400	108.7400	108.7400	+0.221%	1	211	-17.721%
2026-08-24	104.1800	108.5000	104.1800	108.5000	-2.830%	4	210	-17.539%
2026-08-21	111.6600	111.6600	111.6600	111.6600	-5.557%	1	211	-19.873%
2026-08-19	118.2300	118.2300	118.2300	118.2300	-5.943%	1	211	-24.325%
2026-08-18	125.7000	125.7000	125.7000	125.7000	-13.721%	1	211	-28.823%
2026-08-17	143.1200	145.7600	143.1200	145.6900	-7.174%	3	211	-38.589%
2026-07-31	156.9500	156.9500	156.9500	156.9500	+28.018%	1	210	-42.995%
2026-07-29	122.6000	122.6000	122.6000	122.6000	-24.162%	2	210	-27.023%
2026-07-27	161.9700	161.9700	161.6600	161.6600	-21.437%	2	210	-44.655%
2026-07-22	204.5600	205.7700	204.5600	205.7700	-1.687%	2	210	-56.519%
2026-07-21	209.3000	209.3000	209.3000	209.3000	+3.604%	1	210	-57.253%
2026-07-16	201.9900	202.0200	201.9900	202.0200	-12.196%	2	210	-55.712%
2026-07-14	230.0800	230.0800	230.0800	230.0800	-2.177%	1	211	-61.114%
2026-07-10	235.0000	235.2000	235.0000	235.2000	+4.482%	2	212	-61.960%
2026-07-09	225.1100	225.1100	225.1100	225.1100	+16.517%	1	211	-60.255%
2026-07-07	193.2000	193.2000	193.2000	193.2000	-21.505%	3	210	-53.690%
2026-07-06	246.1300	246.1300	246.1300	246.1300	+12.904%	22	210	-63.649%
2026-07-02	218.0000	218.0000	218.0000	218.0000	-19.572%	2	210	-58.959%
2026-07-01	271.0500	271.0500	271.0500	271.0500	-20.560%	5	210	-66.991%
2026-06-30	341.2000	341.2000	341.2000	341.2000	+32.639%	1	205	-73.778%
2026-06-26	259.5900	259.6800	257.2400	257.2400	-3.785%	4	205	-65.219%
2026-06-25	233.7400	267.3600	233.7400	267.3600	+30.305%	6	206	-66.536%
2026-06-23	204.2500	205.1800	204.2500	205.1800	-14.863%	3	207	-56.394%
2026-06-22	242.9000	242.9600	240.9200	241.0000	-2.033%	4	206	-62.876%
2026-06-18	246.0000	246.0000	246.0000	246.0000	+5.806%	1	206	-63.630%
2026-06-17	234.2000	234.2000	232.5000	232.5000	+15.156%	5	206	-61.518%
2026-06-16	201.9000	201.9000	201.9000	201.9000	-3.866%	1	205	-55.686%
2026-06-15	208.2600	210.0200	207.7200	210.0200	+8.258%	35	205	-57.399%
2026-06-12	194.0000	194.0000	194.0000	194.0000	+36.957%	10	206	-53.881%
2026-06-10	141.6500	141.6500	141.6500	141.6500	+9.230%	5	196	-36.837%
2026-06-09	149.2500	149.2500	129.6800	129.6800	-2.114%	6	196	-31.007%
2026-06-08	120.1500	132.4800	120.1500	132.4800	+18.550%	3	192	-32.465%
2026-06-05	112.2100	112.2100	111.7500	111.7500	-13.143%	2	190	-19.937%
2026-06-03	128.6600	128.6600	128.6600	128.6600	+5.312%	1	189	-30.460%
2026-06-02	117.5000	122.1700	117.5000	122.1700	+19.951%	4	189	-26.766%
2026-06-01	101.8500	101.8500	101.8500	101.8500	+3.611%	4	186	-12.155%
2026-05-29	98.3000	98.3000	98.3000	98.3000	+19.732%	1	182	-8.983%
2026-05-21	82.3500	82.3500	81.9500	82.1000	+0.984%	4	182	+8.977%
2026-05-20	82.7000	82.7000	81.3000	81.3000	-11.245%	3	181	+10.049%
2026-05-13	91.3000	91.6000	91.3000	91.6000	+11.707%	2	183	-2.325%
2026-05-12	82.0000	82.0000	82.0000	82.0000	-8.889%	1	182	+9.110%
2026-05-08	88.9500	90.0000	88.9500	90.0000	+6.610%	2	182	-0.589%
2026-05-06	84.4000	84.5000	84.4000	84.4200	+22.348%	6	182	+5.982%
2026-05-05	69.0000	69.0000	69.0000	69.0000	+6.977%	44	180	+29.667%
2026-05-04	64.5000	64.5000	64.5000	64.5000	+3.233%	1	164	+38.713%
2026-05-01	62.4800	62.4800	62.4800	62.4800	-12.810%	5	160	+43.198%
2026-04-23	71.6600	71.6600	71.6600	71.6600	+18.056%	1	160	+24.853%
2026-04-20	60.9000	60.9000	60.2500	60.7000	-3.113%	4	160	+47.397%
2026-04-17	62.6500	62.6500	62.6500	62.6500	-8.806%	1	159	+42.809%
2026-04-10	68.5000	68.7000	68.5000	68.7000	+9.273%	2	159	+30.233%
2026-04-09	62.8000	63.0500	62.7800	62.8700	+8.847%	8	159	+42.310%
2026-04-08	57.6000	57.7600	57.2800	57.7600	+32.174%	76	157	+54.900%
2026-04-06	43.4000	43.7000	43.4000	43.7000	+15.762%	2	167	+104.737%
2026-03-31	37.9000	37.9000	37.7500	37.7500	-9.146%	2	165	+137.007%
2026-03-27	41.5500	41.5500	41.5500	41.5500	+17.042%	1	165	+115.331%
2026-03-09	33.8500	35.5000	33.8500	35.5000	-10.104%	21	165	+152.028%
2026-03-05	39.2300	39.4900	39.2300	39.4900	-14.782%	2	164	+126.564%
2026-03-04	46.2000	46.5000	46.2000	46.3400	-9.827%	18	165	+93.073%
2026-02-26	58.8000	58.8000	51.3900	51.3900	-18.429%	2	162	+74.100%
2026-02-25	62.9500	63.0000	62.9500	63.0000	+19.545%	2	161	+42.016%
2026-02-20	53.0500	53.0500	52.7000	52.7000	+5.295%	27	161	+69.772%
2026-02-19	50.0500	50.0500	50.0500	50.0500	-3.285%	1	137	+78.761%
2026-02-18	52.5300	53.0500	51.7500	51.7500	+12.256%	39	137	+72.889%
2026-02-13	52.0600	52.0600	46.1000	46.1000	+27.172%	6	101	+94.078%
2026-02-12	36.4000	36.4000	36.2000	36.2500	+4.920%	21	101	+146.814%
2026-02-10	34.2500	34.7000	34.2500	34.5500	-0.346%	50	83	+158.958%
2026-02-09	34.6700	34.6700	34.6700	34.6700	-3.961%	22	37	+158.062%
2026-01-29	35.8500	36.1100	35.8500	36.1000	+5.803%	3	15	+147.839%
2026-01-28	34.1200	34.1200	34.1200	34.1200	+20.565%	10	18	+162.222%
2026-01-26	28.3000	28.3000	28.3000	28.3000	+6.591%	1	8	+216.148%
2026-01-23	26.6000	26.6000	26.5500	26.5500	-5.179%	2	9	+236.987%
2026-01-22	28.0000	28.0000	28.0000	28.0000	-13.820%	1	9	+219.536%
2026-01-21	32.4900	32.4900	32.4900	32.4900	+12.344%	4	8	+175.377%
2026-01-20	28.9200	28.9200	28.9200	28.9200	-8.190%	1	4	+209.371%
2026-01-16	30.1000	31.5000	30.1000	31.5000	0.000%	3	0	+184.032%