Dark

AMAT20270617C540
AMAT Jun 17 2027 540.00 Call (AMAT270617C00540000)
option OPRA

EOD

Sep 10, 2026

66.47-11.338%(-8.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	69.4100	69.4100	66.4700	66.4700	-11.338%	2	218	0.000%
2026-09-08	71.5800	74.9700	71.5800	74.9700	+47.753%	4	218	-11.338%
2026-09-03	50.7400	50.7400	50.7400	50.7400	-12.139%	1	217	+31.001%
2026-09-01	60.3500	60.3500	57.4500	57.7500	-11.832%	9	218	+15.100%
2026-08-31	65.5000	65.5000	65.5000	65.5000	-17.651%	50	212	+1.481%
2026-08-27	79.5400	79.5400	79.5400	79.5400	-4.491%	1	162	-16.432%
2026-08-26	85.3400	85.3400	83.2800	83.2800	-7.896%	3	163	-20.185%
2026-08-24	90.4200	90.4200	90.4200	90.4200	-24.004%	1	165	-26.488%
2026-08-17	122.1200	122.1200	118.9800	118.9800	+13.856%	3	165	-44.133%
2026-08-14	118.0000	118.0000	104.5000	104.5000	-20.320%	9	163	-36.392%
2026-08-13	140.6000	146.8500	130.9700	131.1500	-5.190%	23	157	-49.318%
2026-08-12	139.0000	139.1600	138.3300	138.3300	+6.285%	3	138	-51.948%
2026-08-11	137.3500	137.3500	130.1500	130.1500	-1.558%	6	139	-48.928%
2026-08-10	140.8000	140.8000	132.2100	132.2100	-8.251%	14	135	-49.724%
2026-08-07	144.0000	147.5500	144.0000	144.1000	-6.001%	6	139	-53.872%
2026-08-05	153.3000	153.3000	153.3000	153.3000	+20.528%	1	136	-56.641%
2026-08-03	127.1900	127.1900	127.1900	127.1900	-7.161%	1	136	-47.740%
2026-07-31	137.0000	137.0000	137.0000	137.0000	+34.829%	1	136	-51.482%
2026-07-29	103.5000	103.5000	101.6100	101.6100	-28.969%	11	136	-34.583%
2026-07-27	143.5100	143.5100	143.0500	143.0500	-15.853%	2	146	-53.534%
2026-07-24	170.2000	171.3600	170.0000	170.0000	-7.002%	18	145	-60.900%
2026-07-23	183.8700	183.8700	182.8000	182.8000	-0.652%	2	137	-63.638%
2026-07-22	184.2500	184.6100	184.0000	184.0000	-1.525%	3	137	-63.875%
2026-07-21	183.0000	187.1500	183.0000	186.8500	+6.857%	5	136	-64.426%
2026-07-20	174.8600	174.8600	174.8600	174.8600	+6.298%	10	136	-61.987%
2026-07-17	162.0000	164.5000	162.0000	164.5000	-10.816%	11	141	-59.593%
2026-07-16	184.4500	184.4500	184.4500	184.4500	+2.729%	1	131	-63.963%
2026-07-15	179.5500	179.5500	179.5500	179.5500	-13.299%	1	130	-62.980%
2026-07-14	208.1100	211.0000	207.0900	207.0900	+7.859%	13	130	-67.903%
2026-07-13	195.5500	195.5500	192.0000	192.0000	-10.954%	4	136	-65.380%
2026-07-10	208.4800	215.6200	208.4600	215.6200	+6.600%	4	135	-69.173%
2026-07-09	230.0000	233.9000	202.2700	202.2700	+4.468%	14	135	-67.138%
2026-07-08	186.1400	193.6200	182.8500	193.6200	+17.524%	14	130	-65.670%
2026-07-07	174.3900	174.4000	164.7500	164.7500	-21.600%	11	139	-59.654%
2026-07-06	210.1400	210.1400	210.1400	210.1400	+4.030%	3	136	-68.369%
2026-07-02	239.5400	239.5400	202.0000	202.0000	-18.630%	3	135	-67.094%
2026-07-01	248.2500	248.2500	248.2500	248.2500	-13.769%	2	135	-73.225%
2026-06-29	254.2100	287.8900	254.2100	287.8900	+25.716%	6	135	-76.911%
2026-06-26	234.8300	235.7300	229.0000	229.0000	-2.966%	6	134	-70.974%
2026-06-25	219.0600	238.5000	219.0600	236.0000	+31.755%	4	131	-71.835%
2026-06-24	188.3200	188.3200	179.1200	179.1200	-5.726%	3	133	-62.891%
2026-06-23	190.0000	190.0000	189.3000	190.0000	+2.134%	13	132	-65.016%
2026-06-16	186.0300	186.0300	186.0300	186.0300	+1.639%	1	129	-64.269%
2026-06-15	185.0000	189.5300	183.0300	183.0300	+6.413%	8	129	-63.684%
2026-06-12	161.0000	173.0000	161.0000	172.0000	+6.614%	8	136	-61.355%
2026-06-11	149.3500	161.3300	149.3000	161.3300	+26.335%	11	133	-58.799%
2026-06-10	142.7500	142.7500	127.5500	127.7000	+25.937%	9	132	-47.948%
2026-06-09	122.0000	133.2400	101.4000	101.4000	-7.818%	12	136	-34.448%
2026-06-08	110.0000	110.0000	110.0000	110.0000	+19.500%	5	133	-39.573%
2026-06-05	101.8000	101.8000	92.0000	92.0500	-22.025%	7	133	-27.789%
2026-06-04	115.0000	118.0500	115.0000	118.0500	-0.169%	11	135	-43.693%
2026-06-03	118.2500	118.2500	118.2500	118.2500	+11.430%	1	134	-43.789%
2026-06-02	105.2000	106.1200	102.6000	106.1200	+24.759%	40	133	-37.363%
2026-06-01	85.0600	85.0600	85.0600	85.0600	+6.086%	1	109	-21.855%
2026-05-29	83.0000	83.0000	80.0000	80.1800	+2.336%	8	109	-17.099%
2026-05-27	77.9000	78.3500	77.9000	78.3500	+6.237%	2	102	-15.163%
2026-05-22	73.7500	73.7500	73.7500	73.7500	+6.421%	1	104	-9.871%
2026-05-21	69.3000	69.3000	69.3000	69.3000	+2.819%	1	104	-4.084%
2026-05-20	66.2500	67.4000	65.9000	67.4000	+9.683%	19	104	-1.380%
2026-05-18	61.0000	61.5500	61.0000	61.4500	-12.502%	3	99	+8.169%
2026-05-12	66.3500	70.2300	66.3500	70.2300	-12.475%	3	99	-5.354%
2026-05-11	80.2000	80.2700	80.2000	80.2400	+8.213%	3	96	-17.161%
2026-05-08	74.1500	74.1500	74.1500	74.1500	+17.141%	2	97	-10.357%
2026-05-07	63.3000	63.3000	63.3000	63.3000	-7.820%	1	96	+5.008%
2026-05-06	65.0000	68.6700	65.0000	68.6700	+13.786%	6	95	-3.204%
2026-05-05	58.9500	60.7000	58.9500	60.3500	+25.729%	88	97	+10.141%
2026-04-29	47.5600	48.0000	47.5600	48.0000	+1.159%	5	104	+38.479%
2026-04-28	47.4500	47.4500	47.4500	47.4500	-12.615%	1	102	+40.084%
2026-04-22	53.4000	54.3000	53.1000	54.3000	+11.179%	5	101	+22.413%
2026-04-20	48.5100	49.2700	48.2600	48.8400	-0.752%	25	98	+36.097%
2026-04-17	49.5000	49.7000	49.1000	49.2100	+4.814%	12	91	+35.074%
2026-04-15	46.4500	47.0100	46.4500	46.9500	-6.845%	14	86	+41.576%
2026-04-14	51.1000	51.1000	50.4000	50.4000	+1.921%	3	82	+31.885%
2026-04-13	49.4000	49.5000	49.4000	49.4500	-10.173%	3	81	+34.419%
2026-04-10	53.6600	55.0500	53.5000	55.0500	+12.692%	68	80	+20.745%
2026-04-09	48.5500	49.0100	48.4000	48.8500	+8.435%	34	46	+36.070%
2026-04-08	47.4000	47.4000	45.0500	45.0500	+34.277%	3	29	+47.547%
2026-04-07	33.5500	33.5500	33.5500	33.5500	-8.832%	1	28	+98.122%
2026-04-01	36.4000	36.9000	36.4000	36.8000	+17.760%	4	27	+80.625%
2026-03-31	31.2000	31.2500	31.2000	31.2500	-6.015%	2	25	+112.704%
2026-03-27	32.7500	33.2500	32.7500	33.2500	-25.197%	2	24	+99.910%
2026-03-24	44.4500	44.4500	44.4500	44.4500	+28.468%	2	24	+49.539%
2026-03-18	35.0000	35.0000	34.6000	34.6000	-1.001%	2	22	+92.110%
2026-03-16	34.9300	34.9500	34.9000	34.9500	-2.374%	3	22	+90.186%
2026-03-11	35.8500	35.8500	35.8000	35.8000	+6.548%	4	21	+85.670%
2026-03-10	34.1000	34.1000	33.6000	33.6000	+21.519%	2	22	+97.827%
2026-03-09	27.6500	27.6500	27.6500	27.6500	-7.370%	1	21	+140.398%
2026-03-06	30.1000	30.1000	29.7200	29.8500	-30.501%	8	20	+122.680%
2026-02-23	43.3000	43.3000	42.9500	42.9500	+2.457%	21	16	+54.761%
2026-02-20	41.8000	41.9200	41.8000	41.9200	0.000%	2	1	+58.564%