Dark

AMAT20271217C560
AMAT Dec 17 2027 560.00 Call (AMAT271217C00560000)
option OPRA

EOD

Sep 8, 2026

101.75+16.286%(+14.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	101.7000	101.7500	101.7000	101.7500	+16.286%	2	258	0.000%
2026-09-04	87.5000	87.5000	87.5000	87.5000	+15.710%	1	257	+16.286%
2026-09-03	75.6200	75.6200	75.6200	75.6200	-15.978%	1	257	+34.554%
2026-08-31	90.0000	90.0000	90.0000	90.0000	-6.909%	1	256	+13.056%
2026-08-28	96.6800	96.6800	96.6800	96.6800	-14.902%	30	257	+5.244%
2026-08-24	113.5000	113.6100	113.5000	113.6100	-5.561%	58	260	-10.439%
2026-08-21	120.2000	120.5000	120.1000	120.3000	-8.168%	24	278	-15.420%
2026-08-18	131.0000	131.0000	131.0000	131.0000	-0.795%	1	267	-22.328%
2026-08-14	137.2500	137.2500	132.0500	132.0500	-23.498%	12	267	-22.946%
2026-08-13	171.5000	177.0000	171.5000	172.6100	+3.347%	73	262	-41.052%
2026-08-12	167.8800	167.8800	166.7600	167.0200	-5.102%	3	254	-39.079%
2026-08-10	173.8500	176.0000	173.8500	176.0000	+0.399%	2	252	-42.188%
2026-08-07	175.9000	175.9000	175.3000	175.3000	+1.329%	2	252	-41.957%
2026-08-06	173.0000	173.0000	173.0000	173.0000	+35.347%	1	252	-41.185%
2026-07-29	138.1300	138.1300	127.8200	127.8200	-23.319%	42	252	-20.396%
2026-07-27	173.5000	173.5000	166.5500	166.6900	-12.728%	3	233	-38.959%
2026-07-24	191.0000	191.0000	191.0000	191.0000	-11.328%	1	232	-46.728%
2026-07-22	215.4000	215.4000	215.4000	215.4000	+12.657%	1	231	-52.762%
2026-07-17	191.2000	191.2000	191.2000	191.2000	-15.286%	1	230	-46.783%
2026-07-08	211.5000	225.7000	211.5000	225.7000	+13.921%	3	231	-54.918%
2026-07-07	193.0500	198.1200	193.0500	198.1200	-18.132%	2	230	-48.642%
2026-07-06	242.0000	242.0000	242.0000	242.0000	+2.979%	1	229	-57.955%
2026-07-02	235.0000	235.0000	235.0000	235.0000	-10.663%	1	231	-56.702%
2026-06-26	263.0500	263.0500	263.0500	263.0500	+22.834%	3	231	-61.319%
2026-06-23	214.1500	214.1500	214.1500	214.1500	-12.933%	1	234	-52.487%
2026-06-22	245.9600	245.9600	245.9600	245.9600	+8.352%	3	234	-58.631%
2026-06-17	227.0000	227.0000	227.0000	227.0000	+9.019%	1	234	-55.176%
2026-06-16	206.9800	208.2200	206.9800	208.2200	+0.091%	8	235	-51.133%
2026-06-15	214.0000	215.0000	208.0300	208.0300	+6.409%	6	227	-51.089%
2026-06-12	195.5000	195.5000	195.5000	195.5000	+13.994%	2	229	-47.954%
2026-06-11	171.5000	171.5000	171.5000	171.5000	+26.447%	10	228	-40.671%
2026-06-09	135.6300	135.6300	135.6300	135.6300	+11.648%	1	235	-24.980%
2026-06-05	122.5300	122.5300	121.4800	121.4800	-12.396%	5	234	-16.241%
2026-06-03	137.0000	138.6700	137.0000	138.6700	+12.603%	71	233	-26.624%
2026-06-02	123.1500	123.1500	123.1500	123.1500	+19.308%	1	237	-17.377%
2026-06-01	103.2200	103.2200	103.2200	103.2200	+5.059%	5	236	-1.424%
2026-05-29	98.2500	98.2500	98.2500	98.2500	-3.629%	5	236	+3.562%
2026-05-26	101.9500	101.9500	101.9500	101.9500	+19.100%	1	231	-0.196%
2026-05-21	83.8500	85.6000	83.1500	85.6000	+2.576%	6	230	+18.867%
2026-05-20	83.6500	83.6500	83.4500	83.4500	-8.728%	10	235	+21.929%
2026-05-15	91.4300	91.4300	91.4300	91.4300	+3.252%	1	238	+11.287%
2026-05-12	88.1000	88.5500	88.1000	88.5500	-7.770%	4	237	+14.907%
2026-05-11	96.4900	96.4900	96.0100	96.0100	+28.631%	4	241	+5.979%
2026-05-05	74.8000	74.8000	74.6400	74.6400	+15.452%	4	239	+36.321%
2026-04-30	64.6500	64.6500	64.6500	64.6500	+6.507%	1	239	+57.386%
2026-04-29	61.9500	61.9500	60.7000	60.7000	-1.221%	3	239	+67.628%
2026-04-28	61.4500	61.4500	61.4500	61.4500	-0.341%	1	242	+65.582%
2026-04-20	62.1000	62.5000	61.6000	61.6600	-2.282%	83	242	+65.018%
2026-04-17	63.0000	63.1000	63.0000	63.1000	+6.822%	2	211	+61.252%
2026-04-15	59.3000	59.3000	59.0700	59.0700	-7.152%	2	212	+72.253%
2026-04-13	63.6200	63.6200	63.6200	63.6200	-7.124%	1	211	+59.934%
2026-04-10	68.4900	68.7600	68.2500	68.5000	+7.942%	22	213	+48.540%
2026-04-09	62.2000	63.4600	62.0500	63.4600	+10.154%	112	202	+60.337%
2026-04-08	57.7500	58.2000	57.6100	57.6100	+28.881%	12	141	+76.619%
2026-04-07	44.2500	44.7000	44.2500	44.7000	+0.224%	18	137	+127.629%
2026-04-06	44.4000	44.8800	44.4000	44.6000	+0.791%	6	131	+128.139%
2026-04-02	44.2000	44.2500	44.2000	44.2500	-7.813%	3	133	+129.944%
2026-04-01	46.8000	48.1000	46.7500	48.0000	+28.000%	44	133	+111.979%
2026-03-31	37.9000	37.9000	37.5000	37.5000	+4.312%	64	119	+171.333%
2026-03-30	36.0000	36.0000	35.9500	35.9500	-17.640%	2	113	+183.032%
2026-03-27	43.6500	43.6500	43.6500	43.6500	+0.925%	1	113	+133.104%
2026-03-26	43.2500	43.2500	43.2500	43.2500	-18.242%	9	113	+135.260%
2026-03-25	52.9000	52.9000	52.9000	52.9000	-0.470%	13	104	+92.344%
2026-03-23	51.0000	53.1500	51.0000	53.1500	+15.543%	19	96	+91.439%
2026-03-20	47.2500	47.2500	46.0000	46.0000	-0.648%	2	83	+121.196%
2026-03-18	44.0000	46.3000	44.0000	46.3000	+5.227%	3	83	+119.762%
2026-03-17	44.4500	44.5000	44.0000	44.0000	+3.529%	33	85	+131.250%
2026-03-13	42.2000	42.5000	42.2000	42.5000	+2.163%	2	60	+139.412%
2026-03-12	41.8500	41.8500	41.5500	41.6000	-10.538%	25	60	+144.591%
2026-03-11	45.5600	46.5000	45.5600	46.5000	+3.540%	24	56	+118.817%
2026-03-10	44.9000	44.9100	44.9000	44.9100	+22.873%	9	37	+126.564%
2026-03-09	36.5500	36.5500	36.5500	36.5500	-8.853%	1	35	+178.386%
2026-03-06	39.8500	40.1000	39.8500	40.1000	-2.433%	8	34	+153.741%
2026-03-05	44.1000	44.1000	40.0800	41.1000	-6.803%	30	28	+147.567%
2026-03-03	44.1000	44.1000	44.1000	44.1000	-14.119%	3	14	+130.726%
2026-03-02	51.3500	51.3500	51.3500	51.3500	-17.708%	1	11	+98.150%
2026-02-25	62.4000	62.4000	62.4000	62.4000	+13.249%	10	10	+63.061%
2026-02-24	55.1000	55.1000	55.1000	55.1000	0.000%	1	0	+84.664%