Dark

AMAT20280121C330
AMAT Jan 21 2028 330.00 Call (AMAT280121C00330000)
option OPRA

EOD

Sep 4, 2026

184.65+7.856%(+13.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	184.6500	184.6500	184.6500	184.6500	+7.856%	1	112	0.000%
2026-09-02	171.2000	171.2000	171.2000	171.2000	-12.635%	1	112	+7.856%
2026-08-28	195.9600	195.9600	195.9600	195.9600	-26.889%	4	111	-5.772%
2026-08-17	268.0300	268.0300	268.0300	268.0300	+11.276%	1	111	-31.108%
2026-08-14	240.8700	240.8700	240.8700	240.8700	-11.529%	1	112	-23.340%
2026-08-10	272.2600	272.2600	272.2600	272.2600	-5.218%	10	112	-32.179%
2026-08-04	287.2500	287.2500	287.2500	287.2500	+10.481%	2	117	-35.718%
2026-07-31	260.0000	260.0000	260.0000	260.0000	+0.639%	1	117	-28.981%
2026-07-27	258.3500	258.3500	258.3500	258.3500	-26.108%	1	117	-28.527%
2026-07-14	345.2500	349.6300	345.2500	349.6300	+4.511%	2	117	-47.187%
2026-07-02	329.5000	334.5400	329.5000	334.5400	-10.191%	3	118	-44.805%
2026-06-22	372.5000	372.5000	372.5000	372.5000	+0.949%	1	118	-50.430%
2026-06-18	369.0000	369.0000	369.0000	369.0000	+23.515%	2	115	-49.959%
2026-06-12	298.7500	298.7500	298.7500	298.7500	+20.435%	10	115	-38.192%
2026-06-09	248.0600	248.0600	248.0600	248.0600	+11.073%	1	125	-25.562%
2026-06-05	222.9000	223.3300	222.9000	223.3300	-3.320%	16	126	-17.320%
2026-06-04	231.0000	231.0000	231.0000	231.0000	+20.551%	4	110	-20.065%
2026-05-28	191.6200	191.6200	191.6200	191.6200	-0.214%	1	106	-3.637%
2026-05-27	192.0300	192.0300	192.0300	192.0300	-2.399%	1	106	-3.843%
2026-05-26	196.7500	196.7500	196.7500	196.7500	+9.458%	3	106	-6.150%
2026-05-22	179.7500	179.7500	179.7500	179.7500	+3.662%	1	109	+2.726%
2026-05-20	173.4000	173.4000	173.4000	173.4000	+9.477%	1	109	+6.488%
2026-05-19	160.5000	160.5000	158.3900	158.3900	-15.996%	11	115	+16.579%
2026-05-14	189.3200	189.3200	188.5500	188.5500	+5.335%	8	115	-2.068%
2026-05-13	172.1300	179.0000	172.1300	179.0000	+6.866%	4	123	+3.156%
2026-05-12	167.5000	167.5000	167.5000	167.5000	-10.771%	3	123	+10.239%
2026-05-11	187.7200	187.7200	187.7200	187.7200	+6.993%	3	123	-1.635%
2026-05-08	175.4500	175.4500	175.4500	175.4500	+1.258%	1	121	+5.244%
2026-05-07	173.2700	173.2700	173.2700	173.2700	+17.871%	1	120	+6.568%
2026-05-04	147.0000	147.0000	147.0000	147.0000	+1.751%	16	120	+25.612%
2026-05-01	144.4700	144.4700	144.4700	144.4700	-7.391%	1	135	+27.812%
2026-04-27	156.0000	156.0000	156.0000	156.0000	-5.225%	1	135	+18.365%
2026-04-24	164.6000	164.6000	164.6000	164.6000	+14.640%	10	135	+12.181%
2026-04-20	143.5800	143.5800	143.5800	143.5800	-0.533%	2	125	+28.604%
2026-04-15	144.3500	144.3500	144.3500	144.3500	+0.327%	1	125	+27.918%
2026-04-13	146.4500	146.4500	143.8800	143.8800	-7.162%	3	126	+28.336%
2026-04-10	155.1600	156.0000	154.9800	154.9800	+3.451%	5	128	+19.144%
2026-04-09	146.5000	149.8100	146.5000	149.8100	+5.873%	10	127	+23.256%
2026-04-08	141.5000	141.5000	141.5000	141.5000	+24.123%	1	122	+30.495%
2026-04-02	114.0000	114.0000	114.0000	114.0000	-2.979%	1	123	+61.974%
2026-04-01	119.5000	119.5000	117.5000	117.5000	+23.037%	2	123	+57.149%
2026-03-30	102.0000	102.2700	95.5000	95.5000	-11.088%	3	122	+93.351%
2026-03-27	107.1000	109.0600	107.1000	107.4100	-0.500%	7	121	+71.911%
2026-03-26	114.0800	114.0800	107.8800	107.9500	-15.920%	16	121	+71.051%
2026-03-25	128.4100	128.4100	128.3900	128.3900	-2.698%	3	112	+43.820%
2026-03-24	135.7200	135.7200	131.9500	131.9500	+6.695%	6	111	+39.939%
2026-03-23	125.5000	125.5000	123.6700	123.6700	+6.594%	4	111	+49.309%
2026-03-20	116.2500	116.2500	116.0200	116.0200	-1.794%	3	111	+59.154%
2026-03-19	118.1400	118.1400	118.1400	118.1400	+6.317%	2	111	+56.298%
2026-03-16	111.1200	111.1200	111.1200	111.1200	+1.554%	4	111	+66.172%
2026-03-13	109.4200	109.4200	109.4200	109.4200	+1.729%	1	107	+68.753%
2026-03-12	105.2500	107.5600	105.2500	107.5600	-6.753%	3	108	+71.672%
2026-03-11	113.7300	115.3500	113.7300	115.3500	+2.288%	2	110	+60.078%
2026-03-10	112.7700	112.7700	112.7700	112.7700	+21.914%	1	110	+63.740%
2026-03-09	92.5000	92.5000	92.5000	92.5000	-3.121%	1	110	+99.622%
2026-03-06	101.8700	101.8700	95.4800	95.4800	-10.624%	41	110	+93.391%
2026-03-05	113.0600	113.0600	104.0000	106.8300	-8.512%	12	113	+72.845%
2026-03-04	116.0100	118.3000	116.0100	116.7700	+3.888%	4	119	+58.131%
2026-03-03	114.8400	114.8400	112.0700	112.4000	-11.857%	6	117	+64.279%
2026-03-02	123.5000	127.5200	123.5000	127.5200	-0.492%	2	119	+44.801%
2026-02-27	128.4700	128.4700	128.1400	128.1500	-0.767%	3	118	+44.089%
2026-02-26	128.0000	129.1400	128.0000	129.1400	-10.846%	2	116	+42.984%
2026-02-25	143.4100	144.8500	143.4100	144.8500	+10.581%	3	117	+27.477%
2026-02-24	130.0000	130.9900	130.0000	130.9900	+2.939%	8	117	+40.965%
2026-02-23	127.2500	127.2500	127.2500	127.2500	-0.547%	1	118	+45.108%
2026-02-20	128.8500	128.8500	125.0200	127.9500	+2.953%	3	117	+44.314%
2026-02-18	124.4100	124.4100	122.7400	124.2800	+9.575%	4	115	+48.576%
2026-02-13	120.2400	120.9500	113.4200	113.4200	+17.169%	37	121	+62.802%
2026-02-12	100.6500	100.6500	96.8000	96.8000	-4.781%	2	121	+90.754%
2026-02-11	101.6600	101.6600	101.6600	101.6600	+5.467%	2	122	+81.635%
2026-02-10	92.4400	96.3900	92.4400	96.3900	+1.197%	15	122	+91.566%
2026-02-09	91.1600	96.2000	91.1600	95.2500	+27.340%	7	110	+93.858%
2026-02-04	87.0000	87.0300	74.8000	74.8000	-11.406%	3	104	+146.858%
2026-02-03	87.4500	87.4500	84.4300	84.4300	-9.864%	2	105	+118.702%
2026-02-02	93.1500	95.0000	93.1500	93.6700	+0.397%	19	106	+97.128%
2026-01-30	94.6500	94.6500	93.3000	93.3000	-7.256%	2	111	+97.910%
2026-01-29	100.5000	100.6000	100.5000	100.6000	+0.802%	2	111	+83.549%
2026-01-28	98.1400	99.8000	98.1400	99.8000	+3.259%	17	111	+85.020%
2026-01-27	96.6500	96.6500	96.6500	96.6500	+12.869%	11	103	+91.050%
2026-01-23	85.6300	85.6300	85.6300	85.6300	+0.199%	6	92	+115.637%
2026-01-22	85.8000	85.8000	85.4600	85.4600	+2.655%	8	92	+116.066%
2026-01-20	85.0300	88.5000	83.2500	83.2500	-7.705%	4	91	+121.802%
2026-01-16	86.8600	90.2000	86.8600	90.2000	+2.687%	7	84	+104.712%
2026-01-15	86.7000	88.6000	86.7000	87.8400	+16.022%	8	84	+110.212%
2026-01-12	75.7100	75.7100	75.7100	75.7100	+6.754%	1	84	+143.891%
2026-01-09	70.9200	70.9200	70.9200	70.9200	+20.859%	1	84	+160.364%
2026-01-08	58.6800	58.6800	58.6800	58.6800	-10.385%	1	84	+214.673%
2026-01-07	65.4800	65.4800	65.4800	65.4800	-3.351%	30	85	+181.995%
2026-01-06	67.7500	67.7500	67.7500	67.7500	+39.720%	1	72	+172.546%
2026-01-02	48.4900	48.4900	48.4900	48.4900	+8.600%	2	72	+280.800%
2025-12-30	45.2500	45.5000	44.6500	44.6500	-6.979%	27	72	+313.550%
2025-12-12	48.0000	48.0000	48.0000	48.0000	-5.530%	1	59	+284.688%
2025-12-10	51.0000	51.1300	50.8100	50.8100	+0.614%	20	59	+263.413%
2025-12-08	50.5000	50.5000	50.5000	50.5000	-2.359%	5	55	+265.644%
2025-12-05	53.5000	53.5000	51.7200	51.7200	+1.016%	3	52	+257.019%
2025-12-04	51.2000	51.2000	51.2000	51.2000	+29.949%	2	52	+260.645%
2025-11-26	39.4000	39.4000	39.4000	39.4000	+20.970%	1	52	+368.655%
2025-11-25	32.5700	32.5700	32.5700	32.5700	+2.744%	1	52	+466.933%
2025-11-24	31.7000	31.7000	31.7000	31.7000	+19.803%	11	52	+482.492%
2025-11-21	26.4600	26.4600	26.4600	26.4600	-2.000%	2	41	+597.846%
2025-11-13	27.0000	27.0000	27.0000	27.0000	-6.250%	1	43	+583.889%
2025-11-11	29.2000	29.5000	28.8000	28.8000	-7.097%	29	42	+541.146%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-2.454%	1	18	+495.645%
2025-11-06	31.7800	31.7800	31.7800	31.7800	-3.228%	1	18	+481.026%
2025-10-30	32.8400	32.8400	32.8400	32.8400	+12.274%	1	18	+462.272%
2025-10-24	28.3700	29.2500	28.3700	29.2500	+5.481%	4	18	+531.282%
2025-10-21	27.7300	27.7300	27.7300	27.7300	+1.389%	2	17	+565.885%
2025-10-17	27.3500	27.3500	27.3500	27.3500	+1.824%	1	17	+575.137%
2025-10-16	28.3700	28.3700	26.8600	26.8600	-1.576%	3	17	+587.453%
2025-10-15	25.8000	27.4000	25.7500	27.2900	+16.524%	14	17	+576.621%
2025-10-14	23.4200	23.4200	23.4200	23.4200	-4.213%	5	7	+688.429%
2025-10-13	24.4500	24.4500	24.4500	24.4500	+4.309%	1	2	+655.215%
2025-10-08	23.3500	23.4700	23.3500	23.4400	0.000%	6	2	+687.756%