Dark

AMAT20270617C560
AMAT Jun 17 2027 560.00 Call (AMAT270617C00560000)
option OPRA

EOD

Sep 8, 2026

68.70+15.676%(+9.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	65.4100	68.7000	65.4100	68.7000	+15.676%	8	297	0.000%
2026-09-04	57.3000	59.3900	57.3000	59.3900	+21.204%	67	354	+15.676%
2026-09-03	49.0000	49.0000	49.0000	49.0000	-1.010%	1	354	+40.204%
2026-09-02	49.7900	50.6500	49.5000	49.5000	-5.714%	7	355	+38.788%
2026-09-01	54.2000	54.7000	51.7000	52.5000	-11.168%	155	352	+30.857%
2026-08-31	63.7500	63.7500	58.9700	59.1000	-9.702%	71	263	+16.244%
2026-08-28	71.0000	71.0000	65.4500	65.4500	-15.852%	8	275	+4.966%
2026-08-26	77.8400	77.8400	77.7800	77.7800	-5.146%	2	273	-11.674%
2026-08-24	79.2000	82.2500	79.2000	82.0000	-4.429%	6	273	-16.220%
2026-08-21	87.6100	87.6100	85.0000	85.8000	-2.055%	7	272	-19.930%
2026-08-20	89.8500	90.4500	86.0000	87.6000	-5.154%	16	272	-21.575%
2026-08-19	90.1700	92.3600	90.1300	92.3600	-8.054%	7	260	-25.617%
2026-08-18	98.8300	100.4500	97.0000	100.4500	-14.837%	13	257	-31.608%
2026-08-17	118.3000	118.3000	117.4000	117.9500	+19.880%	5	248	-41.755%
2026-08-14	104.6100	104.8500	97.0700	98.3900	-25.462%	21	247	-30.176%
2026-08-13	132.4900	141.5200	132.0000	132.0000	+0.296%	42	240	-47.955%
2026-08-12	132.0000	132.0000	128.5500	131.6100	+11.866%	3	225	-47.800%
2026-08-11	127.8000	127.8000	117.6500	117.6500	-7.209%	10	224	-41.606%
2026-08-10	140.3500	140.3500	126.7900	126.7900	-8.123%	32	220	-45.816%
2026-08-07	137.6500	138.0000	137.6500	138.0000	-6.453%	2	219	-50.217%
2026-08-05	151.3100	151.3100	147.5200	147.5200	-2.091%	2	218	-53.430%
2026-08-04	150.6700	150.6700	150.6700	150.6700	+14.447%	1	217	-54.404%
2026-08-03	128.0500	131.6500	128.0500	131.6500	+1.153%	12	217	-47.816%
2026-07-31	130.1500	130.1500	130.1500	130.1500	+6.628%	1	222	-47.215%
2026-07-30	122.0600	122.0600	122.0600	122.0600	-11.100%	1	222	-43.716%
2026-07-27	137.3000	137.3000	137.3000	137.3000	-18.516%	1	222	-49.964%
2026-07-24	168.5000	168.5000	168.5000	168.5000	-4.958%	2	221	-59.228%
2026-07-22	176.6500	177.2900	176.6500	177.2900	-1.467%	2	219	-61.250%
2026-07-21	183.0000	183.0000	179.9300	179.9300	+2.817%	18	218	-61.818%
2026-07-15	175.0000	175.0000	175.0000	175.0000	-10.339%	1	215	-60.743%
2026-07-14	195.2500	195.2500	195.1800	195.1800	+0.608%	3	215	-64.802%
2026-07-09	194.0000	194.0000	194.0000	194.0000	+4.865%	1	217	-64.588%
2026-07-08	185.0000	185.0000	185.0000	185.0000	+10.778%	1	217	-62.865%
2026-07-07	164.0000	170.6200	158.7000	167.0000	-17.355%	11	217	-58.862%
2026-07-06	201.8800	202.0700	201.8800	202.0700	-22.358%	4	214	-66.002%
2026-07-01	260.2600	260.2600	260.2600	260.2600	-4.579%	1	213	-73.603%
2026-06-29	255.0000	272.7500	255.0000	272.7500	+30.266%	3	213	-74.812%
2026-06-25	209.3800	209.3800	209.3800	209.3800	+15.044%	1	213	-67.189%
2026-06-24	182.0000	182.0000	182.0000	182.0000	+5.814%	1	214	-62.253%
2026-06-23	175.8700	180.9000	172.0000	172.0000	-17.900%	13	214	-60.058%
2026-06-22	210.1400	210.1400	209.5000	209.5000	-2.834%	2	210	-67.208%
2026-06-18	216.0000	216.0000	215.6100	215.6100	+13.241%	3	209	-68.137%
2026-06-17	203.6500	203.6500	190.4000	190.4000	+12.000%	43	209	-63.918%
2026-06-16	171.4000	171.4000	170.0000	170.0000	+2.725%	17	226	-59.588%
2026-06-12	154.4300	165.5900	154.4300	165.4900	+7.426%	50	211	-58.487%
2026-06-11	141.4200	155.0000	141.4200	154.0500	+12.898%	16	189	-55.404%
2026-06-10	136.5900	136.5900	136.4500	136.4500	+24.294%	10	175	-49.652%
2026-06-09	119.5500	122.7000	109.7800	109.7800	-3.269%	7	167	-37.420%
2026-06-04	113.4900	113.4900	113.4900	113.4900	+2.520%	3	166	-39.466%
2026-06-03	99.0500	110.7000	99.0500	110.7000	+13.411%	2	169	-37.940%
2026-06-02	92.3700	98.0000	92.3700	97.6100	+28.434%	5	169	-29.618%
2026-05-27	72.4500	76.0000	72.4500	76.0000	+12.509%	3	165	-9.605%
2026-05-22	67.5500	67.5500	67.5500	67.5500	+7.222%	1	163	+1.702%
2026-05-21	62.9500	63.0000	62.5500	63.0000	+17.757%	8	163	+9.048%
2026-05-19	51.8900	53.5000	51.8900	53.5000	-5.644%	12	163	+28.411%
2026-05-18	57.0500	57.1000	56.6000	56.7000	-22.889%	25	153	+21.164%
2026-05-11	74.5600	74.6400	73.5300	73.5300	+6.257%	3	153	-6.569%
2026-05-08	69.2000	69.2000	69.2000	69.2000	+8.754%	3	153	-0.723%
2026-05-06	59.0000	63.6300	58.9000	63.6300	+36.839%	13	151	+7.968%
2026-05-01	46.5000	46.5000	46.5000	46.5000	-19.341%	1	150	+47.742%
2026-04-24	55.3000	57.6500	55.3000	57.6500	+7.057%	2	150	+19.167%
2026-04-23	53.2000	54.1100	53.2000	53.8500	+18.352%	96	150	+27.577%
2026-04-22	45.5000	45.5000	45.5000	45.5000	-0.546%	1	114	+50.989%
2026-04-21	45.7000	45.7500	45.7000	45.7500	+3.977%	2	114	+50.164%
2026-04-20	44.1000	44.7100	43.5500	44.0000	0.000%	26	114	+56.136%
2026-04-17	44.6000	44.8200	44.0000	44.0000	-1.676%	8	105	+56.136%
2026-04-16	44.6500	44.7500	44.6500	44.7500	+6.955%	2	102	+53.520%
2026-04-15	42.5000	43.0500	41.8400	41.8400	-7.022%	13	103	+64.197%
2026-04-14	45.7000	46.0200	45.0000	45.0000	-2.280%	8	99	+52.667%
2026-04-13	46.0500	46.2500	44.9500	46.0500	-5.828%	8	99	+49.186%
2026-04-10	50.0000	50.0000	48.9000	48.9000	+3.536%	4	97	+40.491%
2026-04-09	44.1500	47.2300	43.4500	47.2300	+12.319%	89	96	+45.458%
2026-04-08	42.5500	42.5500	41.0500	42.0500	+36.971%	7	63	+63.377%
2026-04-07	30.5500	30.7000	30.5500	30.7000	+0.656%	2	64	+123.779%
2026-04-06	30.5000	30.5000	30.5000	30.5000	-5.132%	2	65	+125.246%
2026-04-01	32.1500	32.1500	32.1500	32.1500	+14.821%	1	64	+113.686%
2026-03-31	27.9000	28.0000	27.9000	28.0000	+16.910%	2	63	+145.357%
2026-03-30	27.5000	27.5000	23.9500	23.9500	-20.957%	29	64	+186.848%
2026-03-27	30.3000	30.3000	30.3000	30.3000	-25.461%	1	49	+126.733%
2026-03-24	42.0500	42.0500	40.6500	40.6500	+23.744%	4	49	+69.004%
2026-03-18	32.8500	32.8500	32.8500	32.8500	+6.829%	1	49	+109.132%
2026-03-17	30.7500	30.7500	30.7500	30.7500	+9.626%	1	49	+123.415%
2026-03-12	28.0500	28.0500	28.0500	28.0500	-13.158%	2	49	+144.920%
2026-03-11	32.2000	32.3000	32.2000	32.3000	+2.866%	4	47	+112.693%
2026-03-10	31.4000	31.4000	31.3300	31.4000	+14.599%	18	47	+118.790%
2026-03-06	27.4000	27.4000	27.4000	27.4000	-9.571%	8	33	+150.730%
2026-03-05	29.9000	30.3000	29.9000	30.3000	-4.416%	7	25	+126.733%
2026-03-03	32.6000	32.6000	31.7000	31.7000	-17.876%	8	19	+116.719%
2026-02-27	39.3000	39.3000	38.6000	38.6000	-0.387%	5	17	+77.979%
2026-02-26	38.7500	38.7500	38.7500	38.7500	-17.553%	1	0	+77.290%
2026-02-25	46.8200	47.0000	46.8200	47.0000	0.000%	11	0	+46.170%