Dark

AMAT20270617C580
AMAT Jun 17 2027 580.00 Call (AMAT270617C00580000)
option OPRA

EOD

Sep 3, 2026

43.80-5.030%(-2.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.5000	45.0000	42.1400	43.8000	-5.030%	10	583	0.000%
2026-09-02	46.3000	46.3000	46.1200	46.1200	-2.905%	2	587	-5.030%
2026-09-01	48.8000	49.4000	47.5000	47.5000	-12.442%	18	587	-7.789%
2026-08-31	58.7000	58.7000	54.2500	54.2500	-8.824%	28	589	-19.263%
2026-08-28	66.8900	66.8900	59.5000	59.5000	-18.959%	13	561	-26.387%
2026-08-26	73.7000	73.7000	73.2500	73.4200	+0.644%	7	556	-40.343%
2026-08-25	72.9500	72.9500	72.9500	72.9500	-2.473%	2	554	-39.959%
2026-08-24	74.8000	74.8000	74.8000	74.8000	-7.700%	1	554	-41.444%
2026-08-21	81.0400	81.0400	81.0400	81.0400	-4.389%	1	553	-45.953%
2026-08-20	84.7300	84.7600	84.7300	84.7600	-2.260%	2	554	-48.325%
2026-08-19	86.7200	86.7200	86.7200	86.7200	-5.410%	1	553	-49.493%
2026-08-18	91.6800	91.6800	91.6800	91.6800	-16.715%	1	552	-52.225%
2026-08-17	100.1000	112.0000	100.1000	110.0800	+21.689%	3	553	-60.211%
2026-08-14	98.2500	98.2500	90.4600	90.4600	-31.883%	12	553	-51.581%
2026-08-13	126.5900	132.8000	126.5900	132.8000	+6.155%	9	554	-67.018%
2026-08-12	121.9000	125.8800	121.9000	125.1000	+3.560%	9	555	-64.988%
2026-08-11	120.8000	120.8000	120.8000	120.8000	+2.156%	1	549	-63.742%
2026-08-10	126.3000	126.3000	118.2500	118.2500	-9.560%	12	548	-62.960%
2026-08-07	130.7500	130.7500	130.7500	130.7500	-9.201%	1	547	-66.501%
2026-08-04	144.0000	144.0000	144.0000	144.0000	+15.062%	5	546	-69.583%
2026-08-03	125.1500	125.1500	125.1500	125.1500	+1.583%	3	546	-65.002%
2026-07-31	118.0000	126.4800	118.0000	123.2000	+6.519%	4	549	-64.448%
2026-07-30	115.6300	115.6600	115.6300	115.6600	+5.145%	4	549	-62.130%
2026-07-28	114.8000	114.8000	110.0000	110.0000	-15.870%	7	549	-60.182%
2026-07-27	130.7500	130.7500	130.7500	130.7500	-11.506%	1	549	-66.501%
2026-07-24	148.0500	148.0500	147.7500	147.7500	-13.195%	2	548	-70.355%
2026-07-21	171.2700	171.2700	170.2100	170.2100	+14.112%	2	546	-74.267%
2026-07-17	148.4500	149.1600	148.4500	149.1600	-12.000%	2	545	-70.636%
2026-07-16	168.5000	169.7200	168.4000	169.5000	-9.115%	20	546	-74.159%
2026-07-15	186.5000	186.5000	186.5000	186.5000	+6.785%	1	538	-76.515%
2026-07-13	172.6700	183.0000	172.6700	174.6500	-10.893%	5	538	-74.921%
2026-07-10	177.0000	196.0000	177.0000	196.0000	-4.951%	2	536	-77.653%
2026-07-09	206.2100	206.2100	206.2100	206.2100	+24.938%	200	535	-78.760%
2026-07-07	152.5000	165.1000	152.0000	165.0500	-15.962%	6	335	-73.463%
2026-07-06	198.8500	199.2400	196.4000	196.4000	-9.318%	22	332	-77.699%
2026-07-02	216.5800	216.5800	216.5800	216.5800	-11.959%	1	330	-79.777%
2026-07-01	248.0000	248.0000	246.0000	246.0000	-17.172%	3	330	-82.195%
2026-06-30	273.5000	297.0000	273.4000	297.0000	+32.993%	43	327	-85.253%
2026-06-25	200.0000	223.3200	200.0000	223.3200	+40.039%	9	326	-80.387%
2026-06-24	169.9800	171.9400	158.8500	159.4700	-5.359%	90	330	-72.534%
2026-06-23	174.5000	174.5000	168.0000	168.5000	-17.713%	23	297	-74.006%
2026-06-18	204.7700	204.7700	204.7700	204.7700	+12.203%	1	300	-78.610%
2026-06-17	192.5100	192.5100	182.5000	182.5000	+14.477%	22	300	-76.000%
2026-06-16	174.0000	174.0000	159.4200	159.4200	-4.539%	10	311	-72.525%
2026-06-15	170.2000	170.2500	167.0000	167.0000	+7.735%	7	309	-73.772%
2026-06-12	156.0500	157.8000	155.0100	155.0100	+14.865%	75	304	-71.744%
2026-06-11	132.0000	134.9500	132.0000	134.9500	+16.799%	2	265	-67.544%
2026-06-10	114.3100	115.5400	114.3100	115.5400	+4.344%	3	264	-62.091%
2026-06-09	110.7300	110.7300	110.7300	110.7300	+10.355%	1	264	-60.444%
2026-06-08	100.3100	100.3400	100.3100	100.3400	+22.515%	2	264	-56.348%
2026-06-05	88.3000	88.3000	81.9000	81.9000	-22.185%	13	263	-46.520%
2026-06-03	99.2300	105.2500	99.2300	105.2500	+13.784%	4	257	-58.385%
2026-06-02	83.0500	92.5500	83.0500	92.5000	+33.961%	13	257	-52.649%
2026-05-28	68.5000	69.0500	68.5000	69.0500	+22.647%	2	245	-36.568%
2026-05-21	58.3000	58.4500	56.3000	56.3000	-2.931%	3	243	-22.202%
2026-05-20	58.9500	59.2000	57.9000	58.0000	+15.538%	24	245	-24.483%
2026-05-19	50.2000	50.2000	50.2000	50.2000	-15.701%	10	244	-12.749%
2026-05-18	59.5500	59.5500	59.5500	59.5500	+3.565%	2	244	-26.448%
2026-05-12	57.5000	57.5000	57.5000	57.5000	-16.715%	1	244	-23.826%
2026-05-11	68.5000	69.1500	68.5000	69.0400	+7.539%	31	243	-36.559%
2026-05-08	64.2000	64.2000	64.2000	64.2000	+25.759%	1	231	-31.776%
2026-05-07	51.0000	51.3000	50.9800	51.0500	-10.360%	14	230	-14.202%
2026-05-06	57.0000	57.2000	56.9000	56.9500	+12.884%	18	233	-23.090%
2026-05-05	51.1500	51.5000	50.4500	50.4500	+11.987%	4	236	-13.181%
2026-04-28	45.0500	45.0500	45.0500	45.0500	-5.753%	2	235	-2.775%
2026-04-27	49.0700	49.0800	47.8000	47.8000	-7.722%	24	233	-8.368%
2026-04-24	51.3000	51.8000	51.0000	51.8000	+5.714%	3	237	-15.444%
2026-04-23	49.3000	49.6000	48.0500	49.0000	+8.168%	75	237	-10.612%
2026-04-22	41.2200	45.3000	41.2200	45.3000	+8.503%	202	224	-3.311%
2026-04-21	41.7500	41.7500	41.7500	41.7500	+4.115%	1	130	+4.910%
2026-04-20	40.7300	41.2500	40.1000	40.1000	-1.110%	37	130	+9.227%
2026-04-17	40.9000	41.1000	40.2500	40.5500	+6.152%	32	114	+8.015%
2026-04-16	38.8500	39.0500	38.1000	38.2000	-1.698%	12	97	+14.660%
2026-04-15	37.9000	38.8600	37.9000	38.8600	-7.476%	8	91	+12.712%
2026-04-14	42.9500	43.3500	41.9000	42.0000	+1.083%	104	0	+4.286%
2026-04-13	41.7500	42.4700	40.7500	41.5500	0.000%	79	0	+5.415%