Dark

AMAT20270617C600
AMAT Jun 17 2027 600.00 Call (AMAT270617C00600000)
option OPRA

EOD

Sep 10, 2026

53.48-11.457%(-6.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.4800	53.4800	53.4800	53.4800	-11.457%	1	898	0.000%
2026-09-09	60.0500	60.4000	60.0500	60.4000	+2.512%	2	897	-11.457%
2026-09-08	55.2000	58.9200	55.2000	58.9200	+17.137%	4	898	-9.233%
2026-09-04	47.7500	50.3000	47.7500	50.3000	+24.198%	94	899	+6.322%
2026-09-03	39.7000	40.7000	38.5000	40.5000	-4.028%	28	899	+32.049%
2026-09-02	42.2000	42.2000	42.2000	42.2000	-4.373%	6	895	+26.730%
2026-09-01	46.3500	46.3500	44.0000	44.1300	-11.740%	7	889	+21.187%
2026-08-31	55.2000	55.2000	49.6000	50.0000	-10.714%	178	888	+6.960%
2026-08-28	60.4400	60.4800	55.7500	56.0000	-14.045%	11	819	-4.500%
2026-08-27	65.7500	65.7500	65.1500	65.1500	-5.853%	3	815	-17.913%
2026-08-26	69.2000	69.2000	69.2000	69.2000	+1.990%	1	814	-22.717%
2026-08-25	71.7500	71.7500	67.8500	67.8500	-6.220%	7	814	-21.179%
2026-08-24	73.0000	73.0000	72.1000	72.3500	-3.777%	10	813	-26.082%
2026-08-21	75.1900	75.1900	75.1900	75.1900	-1.905%	1	813	-28.874%
2026-08-20	81.0000	81.0000	76.6500	76.6500	-4.545%	9	813	-30.228%
2026-08-19	85.0000	85.0000	78.2900	80.3000	-10.778%	31	810	-33.400%
2026-08-18	87.0000	90.0000	87.0000	90.0000	-12.748%	7	797	-40.578%
2026-08-17	87.6000	103.1500	87.6000	103.1500	+20.137%	4	801	-48.153%
2026-08-14	95.2500	95.2500	84.7500	85.8600	-31.846%	26	800	-37.713%
2026-08-13	120.4000	126.0000	120.4000	125.9800	+8.137%	14	796	-57.549%
2026-08-12	117.2500	117.2500	114.7500	116.5000	+14.328%	5	786	-54.094%
2026-08-11	114.1500	114.1500	101.9000	101.9000	-10.849%	6	786	-47.517%
2026-08-10	118.6000	118.7000	113.5800	114.3000	-8.082%	5	781	-53.211%
2026-08-07	122.0000	125.1000	122.0000	124.3500	-2.394%	4	778	-56.992%
2026-08-06	127.4000	127.4000	127.4000	127.4000	-9.259%	1	777	-58.022%
2026-08-04	129.9700	140.4000	129.9700	140.4000	+24.967%	10	777	-61.909%
2026-07-30	117.2500	117.2500	112.3000	112.3500	+29.809%	9	769	-52.399%
2026-07-29	99.3000	99.3000	86.5500	86.5500	-19.876%	114	774	-38.209%
2026-07-28	110.6500	110.6500	105.0000	108.0200	-14.236%	10	774	-50.491%
2026-07-27	124.9000	125.9500	124.9000	125.9500	-10.100%	2	778	-57.539%
2026-07-24	153.0000	153.0000	140.1000	140.1000	-13.721%	12	778	-61.827%
2026-07-23	162.3800	162.3800	162.3800	162.3800	+1.247%	2	768	-67.065%
2026-07-22	160.3800	160.3800	160.3800	160.3800	-1.788%	4	766	-66.654%
2026-07-21	163.3000	163.3000	163.3000	163.3000	+18.034%	10	762	-67.250%
2026-07-17	138.0000	141.9400	133.7400	138.3500	-12.960%	408	762	-61.344%
2026-07-16	174.7600	174.7600	158.9500	158.9500	-7.047%	17	409	-66.354%
2026-07-15	165.7400	171.0000	165.7400	171.0000	-2.924%	2	407	-68.725%
2026-07-14	188.0000	188.0000	174.5100	176.1500	-5.092%	3	407	-69.640%
2026-07-10	185.9000	185.9000	185.6000	185.6000	+3.255%	6	406	-71.185%
2026-07-09	178.8400	180.0000	178.8400	179.7500	+7.841%	4	406	-70.248%
2026-07-08	161.2000	167.0000	160.4500	166.6800	+10.494%	13	406	-67.915%
2026-07-07	148.0500	150.8500	148.0500	150.8500	-19.028%	2	406	-64.548%
2026-07-06	200.0000	201.1000	186.3000	186.3000	-0.209%	43	404	-71.294%
2026-07-02	211.5200	211.5200	181.2500	186.6900	-16.283%	3	386	-71.354%
2026-07-01	240.0000	242.0000	214.2500	223.0000	-22.028%	14	386	-76.018%
2026-06-30	263.0000	287.2900	263.0000	286.0000	+12.910%	24	389	-81.301%
2026-06-29	215.0000	253.3000	212.3000	253.3000	+29.977%	15	400	-78.887%
2026-06-26	197.9800	219.1500	194.8800	194.8800	-13.387%	12	394	-72.557%
2026-06-25	190.5200	225.0000	183.0000	225.0000	+46.437%	17	388	-76.231%
2026-06-24	165.5000	165.5000	153.6500	153.6500	-3.017%	25	393	-65.194%
2026-06-23	166.6000	166.6000	158.4300	158.4300	-17.161%	4	368	-66.244%
2026-06-22	196.0000	196.0000	191.2500	191.2500	+1.325%	5	366	-72.037%
2026-06-18	194.8400	203.0000	188.0000	188.7500	+5.036%	25	366	-71.666%
2026-06-17	177.4700	186.6500	177.4700	179.7000	+16.010%	10	366	-70.239%
2026-06-16	163.0000	167.9900	153.0000	154.9000	-3.308%	11	368	-65.474%
2026-06-15	166.6900	166.6900	160.2000	160.2000	+7.344%	18	364	-66.617%
2026-06-12	137.0000	150.5300	136.9100	149.2400	+10.959%	77	353	-64.165%
2026-06-11	122.1600	134.5000	122.1600	134.5000	+23.394%	76	359	-60.238%
2026-06-10	117.9500	124.6000	108.9000	109.0000	+28.386%	24	359	-50.936%
2026-06-09	105.5500	107.5000	84.9000	84.9000	-11.192%	14	351	-37.008%
2026-06-08	95.6000	95.6000	95.6000	95.6000	+29.102%	1	352	-44.059%
2026-06-05	82.0000	83.4000	73.7000	74.0500	-26.318%	45	352	-27.779%
2026-06-04	89.5000	100.5000	89.5000	100.5000	+3.342%	94	339	-46.786%
2026-06-03	97.4700	101.5000	97.1500	97.2500	+13.743%	14	332	-45.008%
2026-06-02	76.0500	87.0000	76.0500	85.5000	+40.625%	35	327	-37.450%
2026-05-28	60.8000	60.8000	60.8000	60.8000	-2.720%	10	315	-12.039%
2026-05-27	62.5000	62.5000	62.5000	62.5000	-6.437%	1	313	-14.432%
2026-05-26	65.4900	66.8000	65.4900	66.8000	+21.455%	7	313	-19.940%
2026-05-20	52.1000	55.0000	52.0500	55.0000	+24.886%	24	308	-2.764%
2026-05-19	44.0400	44.0400	44.0400	44.0400	-9.008%	1	296	+21.435%
2026-05-18	48.4500	48.5000	48.4000	48.4000	-20.460%	7	296	+10.496%
2026-05-15	58.2500	61.2000	58.2500	60.8500	-7.887%	5	296	-12.112%
2026-05-14	66.0600	66.0600	66.0600	66.0600	+10.690%	1	295	-19.043%
2026-05-13	59.6800	59.6800	59.6800	59.6800	-6.428%	1	294	-10.389%
2026-05-11	63.7000	63.7800	63.7000	63.7800	+11.895%	9	294	-16.149%
2026-05-08	55.7500	57.0000	55.7000	57.0000	+4.053%	49	293	-6.175%
2026-05-06	54.5000	54.9000	54.3500	54.7800	+18.443%	28	303	-2.373%
2026-05-05	44.5000	46.2500	43.9600	46.2500	+17.985%	79	293	+15.632%
2026-05-04	39.1500	39.2500	39.1500	39.2000	-5.542%	4	278	+36.429%
2026-04-30	41.4300	41.5000	41.4300	41.5000	+13.512%	12	278	+28.867%
2026-04-28	38.1000	38.1000	36.5600	36.5600	-18.520%	3	266	+46.280%
2026-04-27	45.1000	45.4000	44.8500	44.8700	-1.601%	52	265	+19.189%
2026-04-24	46.0000	46.4700	45.5000	45.6000	+7.929%	8	250	+17.281%
2026-04-23	44.6000	44.8500	42.1500	42.2500	+4.321%	10	250	+26.580%
2026-04-22	38.4000	40.5500	38.3500	40.5000	+5.031%	31	249	+32.049%
2026-04-21	38.2000	38.8500	37.4500	38.5600	+4.499%	253	134	+38.693%
2026-04-20	37.0000	37.5100	36.5800	36.9000	-2.407%	99	134	+44.932%
2026-04-17	37.4000	38.2000	37.4000	37.8100	+9.753%	18	111	+41.444%
2026-04-16	35.5000	35.8000	34.4500	34.4500	-1.991%	70	101	+55.239%
2026-04-15	35.1500	35.4000	34.8000	35.1500	-7.500%	20	62	+52.148%
2026-04-14	38.1000	38.1000	38.0000	38.0000	+0.636%	2	0	+40.737%
2026-04-13	38.3000	38.8100	37.7500	37.7600	0.000%	92	0	+41.631%