Dark

AMAT20280121C340
AMAT Jan 21 2028 340.00 Call (AMAT280121C00340000)
option OPRA

EOD

Sep 3, 2026

161.80-23.124%(-48.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	162.0000	162.0000	161.8000	161.8000	-23.124%	2	172	0.000%
2026-08-24	209.1400	210.4700	209.1400	210.4700	-25.755%	87	172	-23.124%
2026-08-13	283.4800	283.4800	283.4800	283.4800	+11.169%	1	96	-42.924%
2026-08-11	255.0000	255.0000	255.0000	255.0000	+0.954%	1	96	-36.549%
2026-07-30	254.2800	254.2800	251.1600	252.5900	+12.789%	4	95	-35.944%
2026-07-29	223.9500	223.9500	223.9500	223.9500	-28.448%	1	96	-27.752%
2026-07-22	312.9900	312.9900	312.9900	312.9900	-0.940%	1	97	-48.305%
2026-07-21	315.9600	315.9600	315.9600	315.9600	-10.073%	1	96	-48.791%
2026-07-10	350.1000	351.3500	350.1000	351.3500	+17.105%	2	97	-53.949%
2026-07-07	300.0300	300.0300	300.0300	300.0300	-25.495%	1	96	-46.072%
2026-07-01	402.7000	402.7000	402.7000	402.7000	-12.817%	2	95	-59.821%
2026-06-30	461.9000	461.9000	461.9000	461.9000	+23.173%	1	95	-64.971%
2026-06-25	375.0000	375.0000	375.0000	375.0000	+24.411%	2	94	-56.853%
2026-06-12	301.4200	301.4200	301.4200	301.4200	+30.995%	1	92	-46.321%
2026-06-08	231.0000	231.6000	229.4600	230.1000	+14.506%	20	92	-29.683%
2026-06-05	200.9500	200.9500	200.9500	200.9500	-13.432%	1	90	-19.482%
2026-06-04	232.1300	232.1300	232.1300	232.1300	+6.044%	1	90	-30.298%
2026-06-02	218.9000	218.9000	218.9000	218.9000	+12.539%	3	90	-26.085%
2026-06-01	194.5100	194.5100	194.5100	194.5100	+4.407%	1	93	-16.817%
2026-05-29	187.1600	187.1600	186.0500	186.3000	+0.086%	6	93	-13.151%
2026-05-28	186.1400	186.1400	186.1400	186.1400	-1.732%	1	92	-13.076%
2026-05-26	184.4500	191.5000	184.4500	189.4200	+11.621%	55	92	-14.581%
2026-05-21	169.7000	169.7000	169.7000	169.7000	+8.782%	4	95	-4.655%
2026-05-19	156.0000	156.0000	156.0000	156.0000	-2.194%	1	95	+3.718%
2026-05-18	159.5000	159.5000	159.5000	159.5000	-14.025%	1	95	+1.442%
2026-05-14	181.3800	185.5200	181.3800	185.5200	+20.272%	20	95	-12.786%
2026-05-05	154.2500	154.2500	154.2500	154.2500	+8.253%	1	89	+4.895%
2026-04-30	142.4900	142.4900	142.4900	142.4900	+10.031%	1	89	+13.552%
2026-04-29	129.5000	129.5000	129.5000	129.5000	-3.860%	1	89	+24.942%
2026-04-28	132.5000	134.7000	132.5000	134.7000	-16.335%	2	88	+20.119%
2026-04-24	161.0000	161.0000	161.0000	161.0000	+15.371%	1	88	+0.497%
2026-04-15	139.5500	139.5500	139.5500	139.5500	-7.583%	1	89	+15.944%
2026-04-10	151.0000	151.0000	151.0000	151.0000	+11.802%	2	89	+7.152%
2026-04-08	133.5300	135.0600	133.5300	135.0600	+33.855%	4	87	+19.799%
2026-03-31	100.7400	100.9000	100.7400	100.9000	+9.081%	2	91	+60.357%
2026-03-30	103.6000	103.6000	92.5000	92.5000	-11.922%	6	91	+74.919%
2026-03-27	103.0000	105.0200	103.0000	105.0200	+1.175%	3	90	+54.066%
2026-03-26	104.0900	104.1500	103.7300	103.8000	-18.480%	10	92	+55.877%
2026-03-24	128.1700	128.1700	127.3300	127.3300	+5.145%	4	98	+27.071%
2026-03-23	121.1000	121.1000	121.1000	121.1000	+8.125%	4	96	+33.609%
2026-03-20	112.0000	112.0000	112.0000	112.0000	0.000%	3	99	+44.464%
2026-03-19	112.0000	112.0000	112.0000	112.0000	+2.545%	1	99	+44.464%
2026-03-16	109.2200	109.2200	109.2200	109.2200	+7.162%	3	100	+48.141%
2026-03-12	101.9200	101.9200	101.9200	101.9200	-6.065%	10	100	+58.752%
2026-03-10	108.5000	108.5000	108.5000	108.5000	+20.489%	1	96	+49.124%
2026-03-06	97.4400	97.4400	90.0500	90.0500	-12.462%	7	95	+79.678%
2026-03-05	107.5200	107.5200	102.0200	102.8700	-4.838%	33	93	+57.286%
2026-03-03	110.7000	111.4000	108.1000	108.1000	-11.913%	20	82	+49.676%
2026-03-02	118.5100	122.7200	118.5100	122.7200	-0.672%	8	89	+31.845%
2026-02-27	118.5400	123.5500	118.5400	123.5500	-0.851%	3	88	+30.959%
2026-02-26	124.7000	124.7000	124.4600	124.6100	-1.315%	4	88	+29.845%
2026-02-24	126.2700	126.2700	126.2700	126.2700	+11.447%	1	86	+28.138%
2026-02-17	107.8300	113.3000	107.8300	113.3000	+1.614%	10	86	+42.807%
2026-02-13	117.5000	117.5000	111.5000	111.5000	+15.245%	13	96	+45.112%
2026-02-11	98.5800	98.5800	91.8700	96.7500	+10.736%	9	96	+67.235%
2026-02-06	87.2700	87.4000	86.7000	87.3700	+30.209%	10	96	+85.189%
2026-02-04	67.1000	67.1000	67.1000	67.1000	-23.741%	6	88	+141.133%
2026-02-03	87.9900	87.9900	87.9900	87.9900	-2.816%	2	88	+83.885%
2026-02-02	89.7500	90.5400	89.7500	90.5400	+4.974%	2	89	+78.706%
2026-01-30	93.8700	93.9000	86.2500	86.2500	-10.696%	4	89	+87.594%
2026-01-29	92.7300	96.5800	92.7300	96.5800	+1.556%	11	90	+67.530%
2026-01-28	94.8100	96.9500	94.8100	95.1000	+4.505%	18	90	+70.137%
2026-01-27	92.2400	92.2400	91.0000	91.0000	+9.493%	9	81	+77.802%
2026-01-21	83.1100	83.1100	83.1100	83.1100	-2.681%	2	78	+94.682%
2026-01-16	86.0500	86.3300	85.4000	85.4000	+0.542%	40	79	+89.461%
2026-01-15	83.8800	84.9400	83.8800	84.9400	+26.455%	4	79	+90.487%
2026-01-14	68.0000	68.0000	67.1700	67.1700	+1.389%	2	80	+140.881%
2026-01-09	62.3000	66.2500	62.3000	66.2500	+5.662%	2	80	+144.226%
2026-01-07	62.7000	62.7000	62.7000	62.7000	-2.791%	2	80	+158.054%
2026-01-06	64.5000	64.5000	64.5000	64.5000	+12.546%	1	81	+150.853%
2026-01-05	53.6000	57.9800	53.6000	57.3100	+35.645%	12	76	+182.324%
2025-12-26	42.2500	42.2500	42.2500	42.2500	+1.441%	1	76	+282.959%
2025-12-22	41.4500	41.6500	41.4500	41.6500	-13.139%	2	76	+288.475%
2025-12-10	47.6500	47.9500	47.6500	47.9500	-1.134%	3	75	+237.435%
2025-12-05	49.5000	49.5000	48.5000	48.5000	+0.062%	2	73	+233.608%
2025-12-04	48.4700	48.4700	48.4700	48.4700	+10.159%	2	72	+233.815%
2025-12-03	44.0000	44.0000	44.0000	44.0000	-2.977%	1	70	+267.727%
2025-12-02	43.6900	45.3500	43.6900	45.3500	+56.379%	4	70	+256.781%
2025-11-24	29.0000	29.0000	29.0000	29.0000	+4.129%	1	71	+457.931%
2025-11-17	27.8500	27.8500	27.8500	27.8500	+3.879%	10	72	+480.969%
2025-11-07	26.8100	26.8100	26.8100	26.8100	-6.553%	1	62	+503.506%
2025-11-05	28.4000	28.6900	28.4000	28.6900	-5.470%	2	62	+463.960%
2025-11-03	30.0000	30.3500	30.0000	30.3500	+3.761%	6	59	+433.114%
2025-10-30	29.2500	29.2500	29.2500	29.2500	-1.846%	1	59	+453.162%
2025-10-29	24.9000	29.8000	24.9000	29.8000	+14.880%	6	58	+442.953%
2025-10-28	25.9400	25.9400	25.9400	25.9400	-6.691%	3	53	+523.747%
2025-10-27	27.8100	27.9800	27.5700	27.8000	+4.120%	8	54	+482.014%
2025-10-24	26.5500	26.9000	26.4300	26.7000	+2.890%	57	49	+505.993%
2025-10-23	25.9500	25.9500	25.9500	25.9500	+11.998%	3	23	+523.507%
2025-10-22	23.5000	23.5000	23.0000	23.1700	0.000%	22	0	+598.317%