Dark

AMAT20280121C260
AMAT Jan 21 2028 260.00 Call (AMAT280121C00260000)
option OPRA

EOD

Sep 10, 2026

236.96+8.697%(+18.96)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	236.0000	236.9600	235.9500	236.9600	+8.697%	29	100	0.000%
2026-09-01	218.0000	218.0000	218.0000	218.0000	-6.838%	1	111	+8.697%
2026-08-31	234.0000	234.0000	234.0000	234.0000	-4.878%	6	111	+1.265%
2026-08-28	246.0000	246.0000	246.0000	246.0000	-2.381%	1	105	-3.675%
2026-08-27	252.0000	252.0000	252.0000	252.0000	-6.274%	2	104	-5.968%
2026-08-20	268.8700	268.8700	268.8700	268.8700	-1.151%	1	102	-11.868%
2026-08-19	272.0000	272.0000	272.0000	272.0000	-4.895%	1	103	-12.882%
2026-08-18	286.0000	286.0000	286.0000	286.0000	-6.536%	2	102	-17.147%
2026-08-17	306.0000	306.0000	306.0000	306.0000	+7.746%	1	102	-22.562%
2026-08-14	284.0000	284.0000	284.0000	284.0000	-9.265%	1	101	-16.563%
2026-08-13	335.0000	335.0000	313.0000	313.0000	+0.968%	10	100	-24.294%
2026-08-10	314.0000	314.0000	310.0000	310.0000	+2.310%	11	90	-23.561%
2026-08-03	303.0000	303.0000	303.0000	303.0000	-0.286%	12	80	-21.795%
2026-07-30	303.0000	303.8700	303.0000	303.8700	-21.401%	3	92	-22.019%
2026-07-14	386.2000	386.6100	386.2000	386.6100	+10.618%	2	94	-38.708%
2026-07-07	342.9700	349.5000	342.9700	349.5000	-14.443%	5	93	-32.200%
2026-07-06	408.5000	408.5000	408.5000	408.5000	-7.548%	1	96	-41.993%
2026-07-01	441.8500	441.8500	441.8500	441.8500	+16.466%	1	95	-46.371%
2026-06-15	379.3800	379.3800	379.3800	379.3800	+23.964%	2	94	-37.540%
2026-06-10	306.0400	306.0400	306.0400	306.0400	+7.492%	2	93	-22.572%
2026-06-09	284.7600	284.7600	284.7100	284.7100	+14.802%	3	92	-16.771%
2026-06-05	265.0000	265.0000	248.0000	248.0000	-11.429%	5	90	-4.452%
2026-06-03	280.0000	280.0000	280.0000	280.0000	+32.689%	3	89	-15.371%
2026-05-20	211.0000	211.0200	211.0000	211.0200	-1.360%	2	86	+12.293%
2026-05-13	214.1100	214.1100	213.9300	213.9300	-7.649%	4	85	+10.765%
2026-05-11	230.7200	232.0000	230.7200	231.6500	+16.354%	51	89	+2.292%
2026-05-07	199.0900	199.0900	199.0900	199.0900	-1.000%	1	43	+19.022%
2026-05-05	201.4500	201.4500	201.1000	201.1000	+14.398%	6	43	+17.832%
2026-04-29	175.7900	175.7900	175.7900	175.7900	-0.034%	1	37	+34.797%
2026-04-28	175.8500	175.8500	175.8500	175.8500	-4.101%	2	37	+34.751%
2026-04-17	183.3700	183.3700	183.3700	183.3700	+1.030%	1	37	+29.225%
2026-04-16	181.5000	181.5000	181.5000	181.5000	-2.061%	1	37	+30.556%
2026-04-14	185.3200	185.3200	185.3200	185.3200	+27.807%	1	37	+27.865%
2026-04-07	145.0000	145.0000	145.0000	145.0000	+2.655%	1	36	+63.421%
2026-04-02	141.2500	141.2500	141.2500	141.2500	+2.578%	2	38	+67.759%
2026-03-31	137.7000	137.7000	137.7000	137.7000	-0.843%	2	38	+72.084%
2026-03-12	138.8700	138.8700	138.8700	138.8700	+8.028%	1	36	+70.634%
2026-03-09	128.5500	128.5500	128.5500	128.5500	-3.113%	1	35	+84.333%
2026-03-06	132.6800	132.6800	132.6800	132.6800	-11.963%	1	35	+78.595%
2026-03-03	150.7100	150.7100	150.7100	150.7100	-7.653%	1	34	+57.229%
2026-03-02	163.2000	163.2000	163.2000	163.2000	-3.461%	1	34	+45.196%
2026-02-24	165.8000	169.0500	165.8000	169.0500	+3.237%	2	34	+40.172%
2026-02-23	168.5000	168.5000	163.7500	163.7500	+7.166%	3	34	+44.708%
2026-02-18	152.8000	152.8000	152.8000	152.8000	+0.925%	5	34	+55.079%
2026-02-17	151.4000	151.4000	151.4000	151.4000	-1.046%	10	34	+56.513%
2026-02-13	163.3000	163.3000	153.0000	153.0000	+14.350%	4	30	+54.876%
2026-02-11	133.8000	133.8000	133.8000	133.8000	+3.520%	3	30	+77.100%
2026-02-09	129.2500	129.2500	129.2500	129.2500	+8.613%	1	27	+83.335%
2026-02-04	119.0000	119.0000	119.0000	119.0000	-2.114%	1	27	+99.126%
2026-01-30	121.5700	121.5700	121.5700	121.5700	-9.445%	1	28	+94.917%
2026-01-29	134.7000	134.7000	134.2500	134.2500	+7.049%	4	28	+76.507%
2026-01-27	125.4100	125.4100	125.4100	125.4100	+6.271%	1	28	+88.948%
2026-01-23	117.8900	118.0100	117.8900	118.0100	+2.689%	6	27	+100.797%
2026-01-20	114.9200	114.9200	114.9200	114.9200	-6.872%	1	25	+106.196%
2026-01-16	121.9600	123.4000	121.9600	123.4000	+5.886%	2	25	+92.026%
2026-01-15	121.6500	121.6500	116.5400	116.5400	+17.102%	6	25	+103.329%
2026-01-14	99.5200	99.5200	99.5200	99.5200	-7.294%	1	27	+138.103%
2026-01-12	107.3500	107.3500	107.3500	107.3500	+12.220%	1	26	+120.736%
2026-01-07	95.6600	95.6600	95.6600	95.6600	-0.063%	1	26	+147.711%
2026-01-06	95.7200	95.7200	95.7200	95.7200	+6.652%	1	26	+147.555%
2026-01-05	89.7500	89.7500	89.7500	89.7500	+18.372%	1	25	+164.022%
2026-01-02	74.2900	75.8200	74.2900	75.8200	+8.314%	2	25	+212.530%
2025-12-26	70.0000	70.0000	70.0000	70.0000	+2.339%	5	24	+238.514%
2025-12-22	68.4000	68.4000	68.4000	68.4000	-4.027%	2	24	+246.433%
2025-12-15	71.2700	71.2700	71.2700	71.2700	-3.034%	1	24	+232.482%
2025-12-12	77.0000	77.0000	73.5000	73.5000	-4.545%	2	24	+222.395%
2025-12-11	77.6200	77.6200	77.0000	77.0000	+1.690%	7	25	+207.740%
2025-12-10	77.5000	77.5000	75.7200	75.7200	-2.360%	22	31	+212.942%
2025-12-09	75.2900	77.5500	75.2900	77.5500	+0.714%	12	32	+205.558%
2025-12-05	77.0000	77.0000	77.0000	77.0000	+5.263%	10	25	+207.740%
2025-12-02	69.0000	73.3200	69.0000	73.1500	+19.526%	4	15	+223.937%
2025-12-01	61.2000	61.2000	61.2000	61.2000	+20.141%	4	15	+287.190%
2025-11-24	50.0300	50.9400	50.0300	50.9400	-5.016%	2	11	+365.175%
2025-11-03	53.4800	53.6300	53.4800	53.6300	+13.888%	2	12	+341.842%
2025-10-28	47.4000	47.4000	47.0900	47.0900	-6.008%	3	12	+403.207%
2025-10-27	50.0000	50.1000	50.0000	50.1000	+21.044%	2	8	+372.974%
2025-10-22	41.3900	41.3900	41.3900	41.3900	-0.577%	1	8	+472.505%
2025-10-09	40.6500	41.6300	40.6500	41.6300	+1.735%	7	8	+469.205%
2025-10-08	40.6200	40.9200	40.6200	40.9200	-5.212%	2	2	+479.081%
2025-10-06	43.1700	43.1700	43.1700	43.1700	+12.422%	1	1	+448.900%
2025-10-03	38.4000	38.4000	38.4000	38.4000	+32.414%	1	1	+517.083%
2025-09-23	28.8000	29.0000	28.8000	29.0000	0.000%	2	0	+717.103%