Dark

AMAT20280121C320
AMAT Jan 21 2028 320.00 Call (AMAT280121C00320000)
option OPRA

EOD

Sep 3, 2026

174.50-19.052%(-41.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	174.5000	174.5000	174.5000	174.5000	-19.052%	1	158	0.000%
2026-08-27	215.5700	215.5700	215.5700	215.5700	-4.225%	1	158	-19.052%
2026-08-24	225.0800	225.0800	225.0800	225.0800	-4.005%	1	158	-22.472%
2026-08-19	238.0900	238.3000	234.4700	234.4700	-20.822%	66	159	-25.577%
2026-08-05	296.1300	296.1300	296.1300	296.1300	+20.731%	1	159	-41.073%
2026-07-30	245.2800	245.2800	245.2800	245.2800	+1.806%	1	159	-28.857%
2026-07-29	240.9300	240.9300	240.9300	240.9300	-6.801%	1	159	-27.572%
2026-07-28	258.5100	258.5100	258.5100	258.5100	-16.588%	3	158	-32.498%
2026-07-24	309.9200	309.9200	309.9200	309.9200	+8.005%	2	159	-43.695%
2026-07-20	286.9500	286.9500	286.9500	286.9500	-3.472%	2	159	-39.188%
2026-07-17	297.2700	297.2700	297.2700	297.2700	-16.490%	1	161	-41.299%
2026-07-14	354.6600	355.9700	354.6600	355.9700	+3.903%	2	161	-50.979%
2026-07-13	342.6000	342.6000	342.6000	342.6000	-4.568%	1	161	-49.066%
2026-07-10	359.0000	359.0000	359.0000	359.0000	-12.010%	1	161	-51.393%
2026-07-01	408.0000	408.0000	408.0000	408.0000	-0.899%	1	162	-57.230%
2026-06-29	411.7000	411.7000	411.7000	411.7000	+22.896%	1	161	-57.615%
2026-06-23	335.0000	335.0000	335.0000	335.0000	-8.134%	2	162	-47.910%
2026-06-18	371.8000	371.8000	364.6600	364.6600	+19.494%	3	162	-52.147%
2026-06-12	305.1700	305.1700	305.1700	305.1700	+9.126%	1	162	-42.819%
2026-06-11	279.6500	279.6500	279.6500	279.6500	-0.339%	1	162	-37.601%
2026-06-10	280.6000	280.6000	280.6000	280.6000	+13.484%	1	161	-37.812%
2026-06-09	247.2600	247.2600	247.2600	247.2600	+17.146%	1	162	-29.427%
2026-06-05	215.1300	215.1300	211.0700	211.0700	-13.810%	3	162	-17.326%
2026-06-04	244.8900	244.8900	244.8900	244.8900	+5.570%	1	162	-28.744%
2026-06-02	231.9700	231.9700	231.9700	231.9700	+14.655%	1	162	-24.775%
2026-05-26	202.3200	202.3200	202.3200	202.3200	+13.028%	1	163	-13.750%
2026-05-20	172.0000	179.0000	172.0000	179.0000	+9.816%	2	163	-2.514%
2026-05-19	163.9000	163.9000	156.9200	163.0000	-2.687%	3	164	+7.055%
2026-05-18	167.5000	167.5000	167.5000	167.5000	-10.586%	3	164	+4.179%
2026-05-13	187.3200	187.3300	187.3200	187.3300	-2.938%	3	164	-6.849%
2026-05-11	190.0000	193.0000	190.0000	193.0000	+4.891%	4	164	-9.585%
2026-05-08	184.0000	184.0000	184.0000	184.0000	+13.071%	1	167	-5.163%
2026-05-07	162.7300	162.7300	162.7300	162.7300	-9.970%	2	167	+7.233%
2026-05-06	180.7500	180.7500	180.7500	180.7500	+16.990%	3	169	-3.458%
2026-05-04	146.5000	154.5000	146.5000	154.5000	+0.325%	2	167	+12.945%
2026-05-01	154.0000	154.0000	154.0000	154.0000	+4.762%	1	164	+13.312%
2026-04-30	147.0000	147.0000	147.0000	147.0000	+3.187%	1	164	+18.707%
2026-04-29	142.4600	142.4600	142.4600	142.4600	+0.501%	1	163	+22.491%
2026-04-28	142.1700	142.1700	141.7500	141.7500	-10.950%	2	164	+23.104%
2026-04-23	159.1800	159.1800	159.1800	159.1800	+6.099%	1	163	+9.624%
2026-04-17	150.0300	150.0300	150.0300	150.0300	+0.496%	1	163	+16.310%
2026-04-15	149.2900	149.2900	149.2900	149.2900	-0.360%	1	164	+16.887%
2026-04-14	149.8300	149.8300	149.8300	149.8300	+0.469%	1	164	+16.465%
2026-04-13	151.0000	151.0000	149.1300	149.1300	-6.372%	2	165	+17.012%
2026-04-10	161.2500	161.2500	159.2800	159.2800	+1.485%	7	164	+9.555%
2026-04-09	154.0000	156.9500	154.0000	156.9500	+6.047%	3	168	+11.182%
2026-04-08	139.6000	148.0000	139.6000	148.0000	+25.925%	16	169	+17.905%
2026-04-07	120.7200	120.7200	117.5300	117.5300	-1.418%	3	172	+48.473%
2026-04-06	118.8500	119.2200	118.5000	119.2200	+1.248%	11	173	+46.368%
2026-04-02	116.4700	117.7500	116.4700	117.7500	-2.702%	3	163	+48.195%
2026-04-01	125.4700	125.4700	121.0200	121.0200	+7.679%	9	163	+44.191%
2026-03-31	112.3900	112.3900	112.3900	112.3900	+13.537%	4	156	+55.263%
2026-03-30	107.5000	107.5000	98.8300	98.9900	-12.243%	7	156	+76.280%
2026-03-27	115.8000	115.8000	112.8000	112.8000	+0.535%	9	158	+54.699%
2026-03-26	125.9000	125.9000	112.2000	112.2000	-15.569%	9	153	+55.526%
2026-03-25	133.1900	133.1900	132.8900	132.8900	+3.521%	3	154	+31.312%
2026-03-23	136.0000	136.0000	128.3700	128.3700	+6.558%	6	156	+35.935%
2026-03-20	120.7500	120.7500	120.4700	120.4700	-1.729%	3	156	+44.849%
2026-03-19	122.5900	122.5900	122.5900	122.5900	+3.242%	2	156	+42.344%
2026-03-17	118.7400	118.7400	118.7400	118.7400	+3.010%	1	158	+46.960%
2026-03-16	116.7700	116.7700	115.2700	115.2700	+1.991%	8	157	+51.384%
2026-03-13	113.0200	113.0200	113.0200	113.0200	+2.179%	2	155	+54.397%
2026-03-12	111.4300	111.5600	110.6100	110.6100	-7.879%	8	155	+57.762%
2026-03-11	119.3000	120.0700	119.3000	120.0700	+2.388%	3	158	+45.332%
2026-03-10	118.8800	118.8800	117.2700	117.2700	+11.824%	4	157	+48.802%
2026-03-06	104.8700	104.8700	104.8700	104.8700	-3.104%	4	158	+66.396%
2026-03-05	117.4600	117.4600	108.2300	108.2300	-10.716%	11	158	+61.231%
2026-03-04	122.8000	122.8000	121.2200	121.2200	+2.278%	3	150	+43.953%
2026-03-03	118.4400	118.5400	118.4400	118.5200	-11.034%	5	153	+47.233%
2026-02-27	133.2200	133.2200	133.2200	133.2200	-7.486%	1	152	+30.986%
2026-02-26	144.0000	144.0000	144.0000	144.0000	-2.952%	2	153	+21.181%
2026-02-25	146.8800	148.3800	146.8800	148.3800	+9.272%	5	155	+17.603%
2026-02-24	135.7900	135.7900	135.7900	135.7900	+3.066%	1	155	+28.507%
2026-02-23	131.7500	131.7500	131.7500	131.7500	+1.331%	1	155	+32.448%
2026-02-20	130.0200	130.0200	130.0200	130.0200	+0.861%	1	156	+34.210%
2026-02-18	127.7400	128.9100	127.7400	128.9100	+1.584%	2	156	+35.366%
2026-02-13	134.0000	134.0000	122.4700	126.9000	+25.606%	66	137	+37.510%
2026-02-12	101.0300	101.0300	101.0300	101.0300	-5.852%	1	137	+72.721%
2026-02-11	105.1300	107.3100	105.1300	107.3100	+8.175%	5	137	+62.613%
2026-02-10	101.3400	101.3400	99.2000	99.2000	+2.670%	10	140	+75.907%
2026-02-09	96.0000	96.6200	96.0000	96.6200	+3.337%	9	148	+80.604%
2026-02-06	94.8100	94.8100	93.5000	93.5000	+27.471%	3	149	+86.631%
2026-02-04	90.0000	90.0000	73.3500	73.3500	-17.492%	7	149	+137.900%
2026-02-03	88.9000	88.9000	88.9000	88.9000	-9.874%	1	149	+96.288%
2026-02-02	98.0000	98.6400	94.0000	98.6400	+3.288%	22	150	+76.906%
2026-01-30	97.2000	97.3000	95.5000	95.5000	-9.307%	10	150	+82.723%
2026-01-29	106.0000	106.0000	98.7500	105.3000	+1.553%	17	142	+65.717%
2026-01-28	102.4000	105.5000	102.4000	103.6900	+3.431%	18	142	+68.290%
2026-01-27	100.2500	100.2500	100.2500	100.2500	+11.949%	6	139	+74.065%
2026-01-26	89.5500	89.5500	89.5500	89.5500	-0.089%	3	145	+94.863%
2026-01-23	89.6300	89.6300	89.6300	89.6300	+3.919%	6	142	+94.689%
2026-01-22	90.7500	90.7500	86.2500	86.2500	-6.968%	4	142	+102.319%
2026-01-21	90.3700	93.1500	90.3500	92.7100	+6.209%	4	141	+88.221%
2026-01-20	89.5500	89.5500	87.2900	87.2900	-6.321%	26	138	+99.908%
2026-01-16	92.6400	93.3500	89.2500	93.1800	+4.345%	33	99	+87.272%
2026-01-15	93.0000	94.0000	89.3000	89.3000	+14.487%	13	99	+95.409%
2026-01-13	78.0000	78.0000	78.0000	78.0000	-2.804%	2	90	+123.718%
2026-01-12	79.4000	80.2500	79.4000	80.2500	+28.957%	4	89	+117.445%
2026-01-08	62.2300	62.2300	62.2300	62.2300	-1.222%	1	90	+180.411%
2026-01-05	63.2400	63.2400	63.0000	63.0000	+34.904%	2	90	+176.984%
2025-12-16	46.7000	46.7000	46.7000	46.7000	-13.358%	3	89	+273.662%
2025-12-10	54.0500	54.0500	53.9000	53.9000	+47.874%	10	89	+223.748%
2025-11-25	35.0200	36.4500	35.0200	36.4500	+21.016%	2	86	+378.738%
2025-11-07	30.1200	30.1200	30.1200	30.1200	-10.676%	1	85	+479.349%
2025-11-05	33.7200	33.7200	33.7200	33.7200	+9.945%	1	85	+417.497%
2025-10-24	30.6700	30.6700	30.6700	30.6700	-4.006%	1	85	+468.960%
2025-10-20	31.2000	31.9500	31.1000	31.9500	+6.607%	84	84	+446.166%
2025-10-17	29.9700	29.9700	29.9700	29.9700	-0.531%	1	15	+482.249%
2025-10-16	30.5800	30.5800	30.1300	30.1300	+8.032%	3	14	+479.157%
2025-10-15	27.8900	27.8900	27.8900	27.8900	+8.521%	2	13	+525.672%
2025-10-14	25.7200	25.7200	25.7000	25.7000	-1.154%	6	13	+578.988%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+15.350%	1	13	+571.154%
2025-10-08	22.5400	22.5400	22.5400	22.5400	-14.068%	1	13	+674.179%
2025-10-06	26.2300	26.2300	26.2300	26.2300	+14.043%	1	12	+565.269%
2025-10-03	23.0000	23.0000	23.0000	23.0000	-8.911%	1	11	+658.696%
2025-10-02	25.2500	25.2500	25.2500	25.2500	0.000%	10	0	+591.089%