Dark

AMAT20270617C500
AMAT Jun 17 2027 500.00 Call (AMAT270617C00500000)
option OPRA

EOD

Sep 10, 2026

79.00-10.329%(-9.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.0000	79.0000	79.0000	79.0000	-10.329%	2	1,051	0.000%
2026-09-09	88.1000	88.1000	88.1000	88.1000	+2.109%	1	1,051	-10.329%
2026-09-08	86.2800	86.2800	86.2800	86.2800	+10.559%	1	1,051	-8.438%
2026-09-04	74.0000	78.0400	74.0000	78.0400	+20.880%	11	1,049	+1.230%
2026-09-03	61.6800	64.5600	61.6800	64.5600	-3.208%	5	1,049	+22.367%
2026-09-02	66.0000	67.5700	65.7500	66.7000	-5.134%	11	1,047	+18.441%
2026-09-01	70.0900	70.5000	70.0900	70.3100	-9.859%	4	1,047	+12.360%
2026-08-31	82.0000	82.0000	78.0000	78.0000	-7.965%	8	1,047	+1.282%
2026-08-28	91.5800	91.5800	84.7500	84.7500	-13.520%	20	1,046	-6.785%
2026-08-27	101.0000	101.0000	93.3500	98.0000	-0.386%	12	1,038	-19.388%
2026-08-26	98.5000	100.1900	98.3800	98.3800	-3.169%	8	1,035	-19.699%
2026-08-25	105.0000	105.0000	101.6000	101.6000	-2.110%	9	1,029	-22.244%
2026-08-24	100.0000	103.7900	100.0000	103.7900	-7.306%	9	1,026	-23.885%
2026-08-21	111.9700	111.9700	111.9700	111.9700	-1.305%	3	1,026	-29.445%
2026-08-20	113.7200	113.7200	113.4500	113.4500	-0.692%	16	1,029	-30.366%
2026-08-19	113.2700	114.2400	110.4000	114.2400	-4.498%	9	1,014	-30.847%
2026-08-18	120.6100	124.8000	117.0000	119.6200	-16.191%	10	1,013	-33.958%
2026-08-17	131.5000	142.7300	131.5000	142.7300	+18.409%	12	1,006	-44.651%
2026-08-14	130.0000	132.8100	119.5000	120.5400	-18.078%	35	1,007	-34.462%
2026-08-13	160.4500	167.0000	147.1400	147.1400	-6.280%	5	999	-46.310%
2026-08-12	158.0000	158.0000	157.0000	157.0000	+6.963%	3	1,000	-49.682%
2026-08-11	146.8200	146.8200	146.7800	146.7800	-4.065%	5	1,000	-46.178%
2026-08-10	166.2200	166.2200	153.0000	153.0000	-5.643%	3	999	-48.366%
2026-08-06	162.1500	162.1500	162.1500	162.1500	-5.738%	3	998	-51.280%
2026-08-05	172.0200	172.0200	172.0200	172.0200	+24.969%	2	998	-54.075%
2026-08-03	138.0000	138.0000	137.6500	137.6500	-11.496%	3	1,000	-42.608%
2026-07-31	155.5300	155.5300	155.5300	155.5300	+8.436%	1	1,003	-49.206%
2026-07-30	139.1600	152.4000	139.1600	143.4300	+24.830%	308	1,003	-44.921%
2026-07-29	126.9500	126.9500	114.9000	114.9000	-17.332%	2	809	-31.245%
2026-07-28	141.5000	141.5000	138.9900	138.9900	-15.250%	2	808	-43.161%
2026-07-27	155.6000	164.0000	150.9500	164.0000	-12.064%	10	807	-51.829%
2026-07-24	193.5000	193.5000	186.5000	186.5000	-6.983%	2	806	-57.641%
2026-07-23	200.5000	200.5000	200.5000	200.5000	+13.175%	4	805	-60.599%
2026-07-17	170.0000	177.1600	170.0000	177.1600	-11.020%	12	805	-55.408%
2026-07-16	206.7600	206.7600	199.0000	199.1000	-20.519%	7	806	-60.321%
2026-07-09	250.5000	250.5000	250.5000	250.5000	+26.203%	1	805	-68.463%
2026-07-08	198.4900	198.4900	198.4900	198.4900	+2.314%	1	805	-60.200%
2026-07-07	178.6900	194.1200	178.6900	194.0000	-11.009%	3	805	-59.278%
2026-07-02	262.8200	262.8200	218.0000	218.0000	-35.388%	6	806	-63.761%
2026-06-30	334.2500	337.4000	334.2500	337.4000	+11.722%	4	806	-76.586%
2026-06-29	302.0000	302.0000	302.0000	302.0000	+18.954%	3	807	-73.841%
2026-06-26	250.5000	255.9100	250.5000	253.8800	-2.166%	27	807	-68.883%
2026-06-25	259.5000	259.5000	259.5000	259.5000	+34.805%	1	798	-69.557%
2026-06-24	192.5000	192.5000	192.5000	192.5000	-4.343%	2	799	-58.961%
2026-06-23	206.0000	208.6500	201.2400	201.2400	-14.548%	3	798	-60.743%
2026-06-22	242.0600	242.0600	230.0500	235.5000	-1.464%	9	795	-66.454%
2026-06-18	239.0000	239.0000	239.0000	239.0000	+7.055%	1	800	-66.946%
2026-06-17	230.0000	230.0000	223.2500	223.2500	+7.850%	3	800	-64.614%
2026-06-15	209.0000	210.0000	203.5500	207.0000	+8.947%	76	799	-61.836%
2026-06-12	176.0000	190.0000	176.0000	190.0000	+10.472%	19	841	-58.421%
2026-06-11	159.0000	172.3700	159.0000	171.9900	+23.823%	16	852	-54.067%
2026-06-10	155.2500	159.7500	137.7500	138.9000	+5.427%	433	854	-43.125%
2026-06-09	140.2000	140.6000	119.8500	131.7500	+3.212%	11	564	-40.038%
2026-06-08	127.6500	127.6500	127.6500	127.6500	+23.524%	2	558	-38.112%
2026-06-05	120.4000	120.4000	103.3400	103.3400	-21.712%	11	559	-23.553%
2026-06-04	119.9500	132.0000	119.9500	132.0000	+1.538%	7	552	-40.152%
2026-06-03	130.0000	130.0000	130.0000	130.0000	+11.301%	1	553	-39.231%
2026-06-02	114.2500	118.0000	114.2500	116.8000	+15.793%	50	553	-32.363%
2026-06-01	94.0000	100.8700	94.0000	100.8700	+8.755%	12	545	-21.681%
2026-05-29	94.0000	97.1200	92.7500	92.7500	-1.109%	7	548	-14.825%
2026-05-26	96.8500	96.8500	93.7900	93.7900	+11.988%	5	546	-15.769%
2026-05-22	83.7500	83.7500	83.7500	83.7500	+3.395%	3	545	-5.672%
2026-05-21	79.2500	81.0000	79.0500	81.0000	+1.848%	5	542	-2.469%
2026-05-20	77.1000	79.5300	77.1000	79.5300	+15.261%	5	542	-0.666%
2026-05-19	69.0000	69.0000	69.0000	69.0000	-1.429%	10	523	+14.493%
2026-05-18	73.0000	74.0000	70.0000	70.0000	-20.000%	16	523	+12.857%
2026-05-15	82.0000	87.5000	82.0000	87.5000	-5.914%	34	523	-9.714%
2026-05-14	91.0000	93.0000	91.0000	93.0000	+5.682%	2	498	-15.054%
2026-05-13	84.7500	88.5000	84.7500	88.0000	+9.385%	28	473	-10.227%
2026-05-12	80.4500	80.4500	80.4500	80.4500	-13.560%	1	473	-1.802%
2026-05-11	92.3700	93.7800	92.1500	93.0700	+7.409%	13	473	-15.118%
2026-05-08	80.9000	86.6500	80.9000	86.6500	+22.352%	5	472	-8.829%
2026-05-07	77.8000	77.8000	68.7500	70.8200	-10.918%	10	469	+11.550%
2026-05-06	74.0100	79.5000	73.9000	79.5000	+11.972%	28	468	-0.629%
2026-05-05	66.0000	71.0000	66.0000	71.0000	+16.393%	46	458	+11.268%
2026-04-30	61.0000	61.0000	61.0000	61.0000	+8.734%	1	413	+29.508%
2026-04-29	56.1000	56.1000	56.1000	56.1000	-25.050%	1	412	+40.820%
2026-04-24	71.0100	74.8500	71.0100	74.8500	+16.444%	11	412	+5.544%
2026-04-22	64.2800	64.2800	64.2800	64.2800	+8.435%	1	412	+22.900%
2026-04-21	59.7200	59.7200	59.2800	59.2800	+1.996%	75	368	+33.266%
2026-04-20	58.0100	58.1200	58.0100	58.1200	-1.022%	20	368	+35.926%
2026-04-17	61.5000	61.5000	58.7200	58.7200	+3.199%	12	368	+34.537%
2026-04-15	56.9000	56.9000	56.9000	56.9000	-6.568%	1	367	+38.840%
2026-04-13	59.9000	60.9000	59.9000	60.9000	-7.937%	24	367	+29.721%
2026-04-10	65.1500	66.1500	65.1500	66.1500	+9.339%	5	354	+19.426%
2026-04-09	59.1000	60.5000	58.8000	60.5000	+8.911%	11	354	+30.579%
2026-04-08	54.0000	55.5500	54.0000	55.5500	+25.423%	2	354	+42.214%
2026-04-01	44.2900	44.2900	44.2900	44.2900	+26.905%	6	353	+78.370%
2026-03-31	33.6000	34.9000	33.5200	34.9000	+8.587%	23	353	+126.361%
2026-03-30	32.1400	32.1400	32.1400	32.1400	-19.650%	1	347	+145.800%
2026-03-27	40.0000	40.4500	39.7900	40.0000	-1.235%	38	348	+97.500%
2026-03-26	43.0000	43.4000	40.5000	40.5000	-21.542%	12	331	+95.062%
2026-03-24	50.7000	51.7000	50.3600	51.6200	+2.767%	10	331	+53.041%
2026-03-23	50.9000	50.9000	50.1800	50.2300	+12.246%	29	332	+57.277%
2026-03-20	44.7200	44.9500	44.6900	44.7500	+11.263%	18	323	+76.536%
2026-03-19	39.5000	40.3500	39.5000	40.2200	-1.397%	18	324	+96.420%
2026-03-17	41.4900	41.5000	40.6000	40.7900	-2.881%	8	315	+93.675%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+16.343%	1	313	+88.095%
2026-03-06	36.1000	36.1000	36.1000	36.1000	-7.436%	1	323	+118.837%
2026-03-05	39.0000	39.0000	39.0000	39.0000	-11.364%	1	323	+102.564%
2026-03-04	44.1000	44.1000	44.0000	44.0000	+4.093%	2	323	+79.545%
2026-03-03	42.2700	42.2700	42.2700	42.2700	-16.462%	3	322	+86.894%
2026-03-02	50.6000	50.6000	50.6000	50.6000	-0.784%	8	322	+56.126%
2026-02-27	51.0000	51.0000	51.0000	51.0000	+0.394%	2	314	+54.902%
2026-02-23	50.8000	50.8000	50.8000	50.8000	-1.359%	1	314	+55.512%
2026-02-20	51.9000	52.4000	50.3000	51.5000	+4.675%	19	315	+53.398%
2026-02-18	49.2000	50.7100	49.2000	49.2000	+8.657%	27	311	+60.569%
2026-02-17	45.2800	45.2800	45.2800	45.2800	-4.674%	1	310	+74.470%
2026-02-13	48.1500	49.1500	47.5000	47.5000	+37.085%	10	310	+66.316%
2026-02-12	36.8000	36.8000	34.6000	34.6500	-9.293%	47	310	+127.994%
2026-02-11	38.2000	38.2000	38.2000	38.2000	+17.358%	5	268	+106.806%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+1.244%	1	263	+142.704%
2026-02-09	32.1500	32.1500	32.1500	32.1500	+5.237%	3	263	+145.723%
2026-02-06	30.5500	30.5500	30.5500	30.5500	+25.720%	1	263	+158.592%
2026-02-05	23.7500	24.3000	23.3500	24.3000	+10.455%	11	262	+225.103%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-29.374%	2	262	+259.091%
2026-02-03	31.1000	31.2500	30.9000	31.1500	-5.948%	18	260	+153.612%
2026-02-02	31.2000	33.2000	31.1300	33.1200	+0.976%	32	254	+138.527%
2026-01-30	34.0000	34.6000	32.8000	32.8000	-6.286%	49	246	+140.854%
2026-01-29	32.5500	35.0000	32.2000	35.0000	+6.254%	245	241	+125.714%
2026-01-28	33.0000	33.0700	32.9400	32.9400	0.000%	8	3	+139.830%