Dark

AMAT20280121C200
AMAT Jan 21 2028 200.00 Call (AMAT280121C00200000)
option OPRA

EOD

Sep 3, 2026

256.21-9.466%(-26.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	257.1200	257.1200	256.2100	256.2100	-9.466%	2	57	0.000%
2026-08-31	283.0000	283.0000	283.0000	283.0000	-7.295%	1	56	-9.466%
2026-08-24	305.2700	305.2700	305.2700	305.2700	-13.766%	1	56	-16.071%
2026-08-11	354.0000	354.0000	354.0000	354.0000	+2.505%	1	56	-27.624%
2026-08-03	334.1300	345.3500	334.1300	345.3500	+18.307%	4	55	-25.811%
2026-07-29	291.9100	291.9100	291.9100	291.9100	-7.740%	1	55	-12.230%
2026-07-28	316.4000	316.4000	316.4000	316.4000	-10.114%	1	55	-19.023%
2026-07-27	362.5100	362.5100	352.0000	352.0000	-13.560%	2	56	-27.213%
2026-07-23	407.2200	407.2200	407.2200	407.2200	+11.874%	1	55	-37.083%
2026-07-20	364.8000	365.8500	364.0000	364.0000	-1.087%	3	55	-29.613%
2026-07-17	369.2300	369.2300	368.0000	368.0000	-11.199%	2	55	-30.378%
2026-07-13	414.4100	414.4100	414.4100	414.4100	+6.532%	1	55	-38.175%
2026-07-07	389.0000	389.0000	389.0000	389.0000	-19.959%	1	54	-34.136%
2026-07-01	486.0000	486.0000	486.0000	486.0000	-13.605%	1	55	-47.282%
2026-06-30	561.4700	562.5300	561.4700	562.5300	+7.971%	2	55	-54.454%
2026-06-29	494.0000	521.0000	494.0000	521.0000	+8.755%	2	55	-50.823%
2026-06-25	479.0600	479.0600	479.0600	479.0600	+17.705%	1	55	-46.518%
2026-06-16	415.0000	415.0000	407.0000	407.0000	+8.098%	2	55	-37.049%
2026-06-11	355.0000	376.5100	351.5000	376.5100	+17.165%	7	53	-31.951%
2026-06-08	320.7500	321.3500	320.7500	321.3500	+9.396%	2	48	-20.271%
2026-06-05	293.7500	293.7500	293.7500	293.7500	+4.352%	1	47	-12.780%
2026-05-26	281.5000	281.5000	281.5000	281.5000	+7.238%	1	46	-8.984%
2026-05-22	262.5000	262.5000	262.5000	262.5000	-1.961%	1	46	-2.396%
2026-05-14	267.7500	267.7500	267.7500	267.7500	+5.830%	1	46	-4.310%
2026-05-13	253.0000	253.0000	253.0000	253.0000	-0.276%	1	47	+1.269%
2026-05-06	253.7000	253.7000	253.7000	253.7000	+5.152%	1	47	+0.989%
2026-05-05	241.2700	241.2700	241.2700	241.2700	+9.049%	1	46	+6.192%
2026-05-01	221.2500	221.2500	221.2500	221.2500	+3.195%	1	45	+15.801%
2026-04-28	214.4000	214.4000	214.4000	214.4000	-13.005%	2	45	+19.501%
2026-04-24	246.4500	246.4500	246.4500	246.4500	+9.150%	2	47	+3.960%
2026-04-21	225.7900	225.7900	225.7900	225.7900	+1.707%	1	44	+13.473%
2026-04-17	222.0000	222.0000	222.0000	222.0000	+0.452%	4	44	+15.410%
2026-04-16	218.3400	221.0000	218.3400	221.0000	-3.859%	4	46	+15.932%
2026-04-10	233.5000	233.5000	229.8700	229.8700	+6.862%	3	44	+11.459%
2026-04-08	215.1100	215.1100	215.1100	215.1100	+1.362%	2	43	+19.107%
2026-03-24	211.9800	212.2200	211.9800	212.2200	+2.974%	2	43	+20.728%
2026-03-23	206.0900	206.0900	206.0900	206.0900	+5.471%	1	43	+24.319%
2026-03-20	195.4000	195.4000	195.4000	195.4000	+6.992%	1	43	+31.121%
2026-03-17	182.6900	182.6900	182.6300	182.6300	+4.217%	5	43	+40.289%
2026-03-12	175.2900	175.2900	175.2400	175.2400	-14.022%	5	46	+46.205%
2026-03-02	203.8200	203.8200	203.8200	203.8200	+0.996%	1	46	+25.704%
2026-02-26	201.8100	201.8100	201.8100	201.8100	-9.854%	1	46	+26.956%
2026-02-25	223.8700	223.8700	223.8700	223.8700	+6.859%	2	45	+14.446%
2026-02-24	209.5000	209.5000	209.5000	209.5000	+4.074%	2	45	+22.296%
2026-02-23	202.1500	202.1500	201.3000	201.3000	+11.062%	2	44	+27.278%
2026-02-17	183.4000	183.4000	181.0500	181.2500	+4.769%	3	44	+41.357%
2026-02-11	173.0000	173.0000	173.0000	173.0000	+26.508%	5	44	+48.098%
2026-02-05	131.5000	136.7500	131.5000	136.7500	+6.978%	3	39	+87.356%
2026-02-04	128.4800	130.1000	127.8300	127.8300	-18.652%	6	40	+100.430%
2026-01-30	157.1400	157.1400	157.1400	157.1400	-7.890%	1	41	+63.046%
2026-01-28	168.8500	170.6000	168.8500	170.6000	+3.082%	4	41	+50.182%
2026-01-27	165.5000	165.5000	165.5000	165.5000	+5.273%	2	43	+54.810%
2026-01-16	156.6100	157.2100	156.6100	157.2100	+2.920%	3	44	+62.973%
2026-01-15	157.2500	158.0000	152.7500	152.7500	+15.066%	6	44	+67.732%
2026-01-14	132.7500	132.7500	132.7500	132.7500	-2.640%	1	45	+93.002%
2026-01-13	138.0000	138.0000	136.3500	136.3500	-3.407%	8	44	+87.906%
2026-01-12	141.1600	141.1600	141.1600	141.1600	+9.639%	1	49	+81.503%
2026-01-09	128.7500	128.7500	128.7500	128.7500	+10.420%	1	49	+98.998%
2026-01-08	116.6000	116.6000	116.6000	116.6000	-8.878%	1	50	+119.734%
2026-01-07	127.9600	127.9600	127.9600	127.9600	-0.975%	1	49	+100.227%
2026-01-06	129.6900	129.6900	129.2200	129.2200	+7.442%	3	48	+98.274%
2026-01-05	116.0000	120.5700	116.0000	120.2700	+25.898%	8	62	+113.029%
2025-12-31	99.0000	99.0000	95.5300	95.5300	-2.530%	14	62	+168.198%
2025-12-29	98.0100	98.0100	98.0100	98.0100	-1.990%	6	62	+161.412%
2025-12-26	100.1000	100.1000	100.0000	100.0000	+1.698%	4	56	+156.210%
2025-12-24	98.3300	98.3300	98.3300	98.3300	+0.388%	1	54	+160.561%
2025-12-23	97.9500	97.9500	97.9500	97.9500	-0.488%	1	54	+161.572%
2025-12-22	98.4300	98.4300	98.4300	98.4300	+3.829%	2	53	+160.297%
2025-12-19	94.8000	94.8000	94.8000	94.8000	-3.756%	2	53	+170.264%
2025-12-18	98.5000	98.5000	98.5000	98.5000	-6.502%	6	53	+160.112%
2025-12-11	105.3500	105.3500	105.3500	105.3500	-6.088%	2	53	+143.199%
2025-12-10	111.5000	112.1800	111.5000	112.1800	+4.353%	5	51	+128.392%
2025-12-04	108.7200	108.7200	107.0000	107.5000	+1.963%	11	51	+138.335%
2025-12-03	100.5000	105.4300	100.5000	105.4300	+11.484%	9	47	+143.014%
2025-12-01	94.5400	94.5700	94.5400	94.5700	+5.089%	2	42	+170.921%
2025-11-28	89.9900	89.9900	89.9900	89.9900	+8.396%	1	41	+184.709%
2025-11-25	78.0000	83.0200	78.0000	83.0200	+9.887%	7	41	+208.612%
2025-11-20	75.5500	75.5500	75.5500	75.5500	+1.124%	1	35	+239.126%
2025-11-17	74.7100	74.7100	74.7100	74.7100	+11.507%	3	34	+242.939%
2025-11-14	56.4500	67.0000	56.4500	67.0000	-3.458%	6	31	+282.403%
2025-11-13	69.4000	69.4000	69.4000	69.4000	-10.889%	2	30	+269.179%
2025-11-03	77.8800	77.8800	77.8800	77.8800	-1.542%	1	29	+228.980%
2025-10-29	79.1000	79.1000	79.1000	79.1000	+2.767%	1	29	+223.906%
2025-10-27	77.0200	77.0200	76.9700	76.9700	+5.323%	2	29	+232.870%
2025-10-24	72.8000	73.0800	70.8500	73.0800	+6.702%	8	29	+250.588%
2025-10-22	68.4900	68.4900	68.4900	68.4900	+8.714%	1	30	+274.084%
2025-10-14	63.0000	63.0000	63.0000	63.0000	-2.462%	5	29	+306.683%
2025-10-07	64.5900	64.5900	64.5900	64.5900	-6.418%	1	29	+296.671%
2025-10-06	68.6000	69.7200	68.6000	69.0200	+11.773%	7	29	+271.211%
2025-10-03	61.7500	61.7500	61.7500	61.7500	-7.366%	1	28	+314.915%
2025-10-02	64.5000	66.6600	64.5000	66.6600	+8.850%	13	29	+284.353%
2025-10-01	61.2400	61.2400	61.2400	61.2400	+19.376%	1	16	+318.370%
2025-09-30	51.3000	51.3000	51.3000	51.3000	-0.195%	3	16	+399.435%
2025-09-26	49.1500	52.0000	49.0700	51.4000	+5.566%	4	13	+398.463%
2025-09-25	48.7100	48.7100	48.6900	48.6900	-2.425%	6	12	+426.207%
2025-09-24	49.9000	49.9000	49.9000	49.9000	-0.260%	1	9	+413.447%
2025-09-23	50.0300	50.0300	50.0300	50.0300	+3.155%	3	8	+412.113%
2025-09-22	47.0000	48.5000	46.2000	48.5000	+16.643%	4	5	+428.268%
2025-09-19	41.3000	41.5800	41.3000	41.5800	+5.000%	2	3	+516.186%
2025-09-18	39.6000	39.6000	39.6000	39.6000	+19.098%	1	2	+546.995%
2025-09-17	32.4000	33.2500	32.4000	33.2500	+9.411%	2	3	+670.556%
2025-09-16	30.3500	30.7500	30.3500	30.3900	0.000%	3	2	+743.073%