Dark

AMAT20280121C350
AMAT Jan 21 2028 350.00 Call (AMAT280121C00350000)
option OPRA

EOD

Sep 8, 2026

190.25+20.986%(+33.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	190.2500	190.2500	190.2500	190.2500	+20.986%	5	199	0.000%
2026-09-03	157.2500	157.2500	157.2500	157.2500	-2.329%	2	199	+20.986%
2026-09-02	160.0600	161.0000	160.0600	161.0000	-2.365%	2	197	+18.168%
2026-09-01	164.9000	164.9000	164.9000	164.9000	-8.440%	1	197	+15.373%
2026-08-28	180.1000	180.1000	180.1000	180.1000	-17.290%	1	197	+5.636%
2026-08-20	217.7500	217.7500	217.7500	217.7500	-0.471%	1	197	-12.629%
2026-08-19	230.0000	230.0000	218.7800	218.7800	-14.716%	2	198	-13.040%
2026-08-17	256.5300	256.5300	256.5300	256.5300	+12.022%	1	198	-25.837%
2026-08-14	234.3700	234.3700	229.0000	229.0000	-19.649%	3	198	-16.921%
2026-08-04	285.0000	285.0000	285.0000	285.0000	+38.015%	4	198	-33.246%
2026-07-29	205.0900	206.5000	205.0900	206.5000	-12.667%	9	198	-7.869%
2026-07-28	226.1300	237.0000	226.1300	236.4500	-23.236%	4	207	-19.539%
2026-07-22	308.0200	308.0200	308.0200	308.0200	-2.664%	1	207	-38.235%
2026-07-21	310.7500	316.4500	310.7500	316.4500	+14.739%	2	208	-39.880%
2026-07-17	275.8000	275.8000	275.8000	275.8000	-10.090%	1	207	-31.019%
2026-07-16	306.7500	306.7500	306.7500	306.7500	-3.071%	1	208	-37.979%
2026-07-15	316.4700	316.4700	316.4700	316.4700	-9.362%	2	208	-39.884%
2026-07-09	354.7700	354.7700	349.1600	349.1600	+10.128%	3	208	-45.512%
2026-07-08	317.0500	317.0500	317.0500	317.0500	+7.111%	5	208	-39.994%
2026-07-07	280.2400	296.0000	280.2400	296.0000	-22.790%	3	208	-35.726%
2026-07-01	385.4800	385.4800	383.3700	383.3700	-16.767%	2	207	-50.374%
2026-06-30	424.9500	460.6000	424.9500	460.6000	+21.845%	4	207	-58.695%
2026-06-29	378.0200	378.0200	378.0200	378.0200	+0.674%	1	207	-49.672%
2026-06-25	351.3000	375.4900	351.3000	375.4900	+20.670%	2	208	-49.333%
2026-06-23	318.0000	318.0000	311.1700	311.1700	-12.531%	4	208	-38.860%
2026-06-22	355.7500	355.7500	355.7500	355.7500	+11.109%	1	208	-46.521%
2026-06-17	337.0000	337.0000	320.1800	320.1800	+0.733%	3	209	-40.580%
2026-06-15	313.2100	317.8500	313.2100	317.8500	+7.534%	2	211	-40.145%
2026-06-12	285.4000	295.5800	282.4200	295.5800	+28.642%	10	211	-35.635%
2026-06-09	225.0000	229.7700	225.0000	229.7700	+2.957%	3	210	-17.200%
2026-06-08	223.1700	223.1700	223.1700	223.1700	+14.528%	2	211	-14.751%
2026-06-05	211.9000	212.4800	194.8600	194.8600	-13.923%	18	213	-2.366%
2026-06-04	220.0000	226.3800	220.0000	226.3800	-2.557%	5	200	-15.960%
2026-06-03	225.4000	232.3200	218.0000	232.3200	+7.870%	5	199	-18.109%
2026-06-02	203.0000	215.3700	203.0000	215.3700	+12.125%	17	202	-11.664%
2026-06-01	192.0800	192.0800	192.0800	192.0800	+5.579%	2	196	-0.953%
2026-05-29	181.9300	181.9300	181.9300	181.9300	-0.110%	3	196	+4.573%
2026-05-27	184.3400	184.3400	182.1300	182.1300	-3.122%	8	198	+4.458%
2026-05-26	181.0000	188.0000	181.0000	188.0000	+8.677%	5	205	+1.197%
2026-05-22	173.0000	173.0000	172.9900	172.9900	+7.188%	3	208	+9.977%
2026-05-21	161.3900	161.3900	161.3900	161.3900	+2.711%	1	209	+17.882%
2026-05-20	157.1300	157.1300	157.1300	157.1300	+5.990%	1	209	+21.078%
2026-05-19	150.7500	150.7500	148.2500	148.2500	-2.281%	4	205	+28.331%
2026-05-18	151.7100	151.7100	151.7100	151.7100	-13.095%	1	205	+25.404%
2026-05-15	172.0000	174.5700	172.0000	174.5700	-2.502%	2	205	+8.982%
2026-05-14	178.0000	179.0500	175.0000	179.0500	+9.524%	4	205	+6.255%
2026-05-13	167.6700	168.0000	163.4800	163.4800	+0.455%	13	199	+16.375%
2026-05-12	157.5000	162.7400	157.5000	162.7400	-7.843%	4	199	+16.904%
2026-05-11	180.0000	180.2800	176.5900	176.5900	+3.070%	11	199	+7.735%
2026-05-08	166.2400	171.9700	166.2400	171.3300	+15.335%	11	201	+11.043%
2026-05-07	155.4600	155.4600	148.5500	148.5500	-9.005%	7	197	+28.071%
2026-05-06	166.5000	166.5000	161.0000	163.2500	+9.380%	9	203	+16.539%
2026-05-05	145.2100	149.2500	145.2100	149.2500	+11.381%	4	206	+27.471%
2026-05-04	134.0000	134.0000	134.0000	134.0000	-2.218%	1	207	+41.978%
2026-05-01	137.0400	137.0400	137.0400	137.0400	-0.616%	1	206	+38.828%
2026-04-30	137.8900	137.8900	137.8900	137.8900	+6.069%	1	206	+37.972%
2026-04-29	126.5000	130.0000	126.4500	130.0000	-0.108%	5	206	+46.346%
2026-04-28	128.2500	130.1400	128.1000	130.1400	-9.380%	65	209	+46.189%
2026-04-27	142.7800	143.6100	142.7800	143.6100	-7.942%	3	210	+32.477%
2026-04-24	151.4500	157.2700	151.4500	156.0000	+9.689%	12	210	+21.955%
2026-04-23	149.6900	149.6900	142.2200	142.2200	+1.224%	5	213	+33.772%
2026-04-22	140.5000	140.5000	140.5000	140.5000	+1.203%	1	214	+35.409%
2026-04-21	136.7800	138.8300	136.7800	138.8300	+3.097%	2	215	+37.038%
2026-04-20	137.0700	137.0700	134.6600	134.6600	-0.495%	2	215	+41.282%
2026-04-17	139.6200	139.6200	134.8200	135.3300	+1.729%	5	216	+40.582%
2026-04-16	133.7600	133.7600	133.0300	133.0300	-1.159%	3	215	+43.013%
2026-04-15	130.0000	134.5900	130.0000	134.5900	-0.304%	4	214	+41.355%
2026-04-13	136.7100	136.7100	134.3900	135.0000	-6.432%	7	213	+40.926%
2026-04-10	145.0000	146.0000	144.2200	144.2800	+2.705%	9	207	+31.862%
2026-04-09	141.7700	141.7700	140.4800	140.4800	+8.062%	5	204	+35.429%
2026-04-08	132.0000	132.0000	129.0000	130.0000	+24.093%	16	205	+46.346%
2026-04-02	105.0000	105.0000	104.7600	104.7600	-6.464%	6	203	+81.606%
2026-04-01	110.8000	112.0000	110.2500	112.0000	+28.102%	5	203	+69.866%
2026-03-30	91.2500	92.0000	87.4300	87.4300	-13.005%	5	204	+117.603%
2026-03-27	100.0000	100.5000	100.0000	100.5000	-6.468%	4	207	+89.303%
2026-03-26	107.0000	107.4500	105.2700	107.4500	-10.084%	4	207	+77.059%
2026-03-25	123.8800	123.8800	119.5000	119.5000	+2.137%	3	204	+59.205%
2026-03-23	119.6900	121.6500	117.0000	117.0000	+6.606%	8	201	+62.607%
2026-03-20	107.0000	109.7500	107.0000	109.7500	+1.199%	3	199	+73.349%
2026-03-18	109.1100	109.1100	108.4500	108.4500	+4.500%	2	198	+75.426%
2026-03-16	103.7800	103.7800	103.7800	103.7800	+1.745%	1	198	+83.320%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-4.593%	1	198	+86.520%
2026-03-11	106.9100	106.9100	106.9100	106.9100	+2.552%	3	197	+77.953%
2026-03-10	98.1400	106.7000	98.1400	104.2500	+17.135%	10	197	+82.494%
2026-03-09	89.0000	89.0000	89.0000	89.0000	-6.168%	1	200	+113.764%
2026-03-06	94.8500	94.8500	94.8500	94.8500	-3.214%	10	200	+100.580%
2026-03-05	105.5000	105.5300	98.0000	98.0000	-8.411%	33	190	+94.133%
2026-03-04	107.0000	107.0000	107.0000	107.0000	-10.084%	1	180	+77.804%
2026-02-27	119.0000	119.0000	119.0000	119.0000	-1.335%	2	180	+59.874%
2026-02-26	118.7000	120.6100	118.7000	120.6100	-10.758%	4	180	+57.740%
2026-02-25	132.2800	135.1500	132.2000	135.1500	+10.084%	7	182	+40.770%
2026-02-24	122.7700	122.7700	122.7700	122.7700	+8.101%	8	182	+54.965%
2026-02-18	115.2200	115.2200	113.5700	113.5700	+3.292%	9	186	+67.518%
2026-02-17	103.0500	109.9500	103.0500	109.9500	+4.218%	13	188	+73.033%
2026-02-13	118.0000	118.0000	105.5000	105.5000	+19.886%	10	179	+80.332%
2026-02-12	94.1000	94.1000	88.0000	88.0000	-7.271%	2	179	+116.193%
2026-02-11	94.9000	94.9000	94.9000	94.9000	+16.930%	1	180	+100.474%
2026-02-06	81.1600	81.1600	81.1600	81.1600	+18.154%	7	180	+134.414%
2026-02-04	64.0100	68.6900	64.0100	68.6900	-11.936%	8	173	+176.969%
2026-02-03	78.0000	78.0000	78.0000	78.0000	-4.529%	1	167	+143.910%
2026-02-02	81.7000	81.7000	81.7000	81.7000	-7.159%	1	166	+132.864%
2026-01-27	88.0000	88.0000	88.0000	88.0000	+10.692%	1	165	+116.193%
2026-01-21	77.8100	79.5000	77.8100	79.5000	+3.247%	9	165	+139.308%
2026-01-20	75.7900	77.0000	75.7900	77.0000	-7.574%	2	166	+147.078%
2026-01-16	83.3100	83.3100	83.3100	83.3100	+8.054%	8	158	+128.364%
2026-01-15	82.0000	82.0000	77.1000	77.1000	+20.093%	7	158	+146.757%
2026-01-14	64.2000	64.2000	64.2000	64.2000	-7.626%	1	152	+196.340%
2026-01-12	68.1200	69.5000	68.1200	69.5000	+16.807%	5	153	+173.741%
2026-01-07	59.5500	59.8000	59.3000	59.5000	-2.186%	14	151	+219.748%
2026-01-06	57.5500	60.8300	57.5500	60.8300	+12.648%	4	158	+212.757%
2026-01-05	52.2500	54.3300	52.2500	54.0000	+35.849%	5	156	+252.315%
2025-12-30	39.7500	39.7500	39.7500	39.7500	-0.126%	2	156	+378.616%
2025-12-26	39.7500	40.0000	39.6800	39.8000	+0.176%	8	156	+378.015%
2025-12-24	39.6000	39.8500	39.6000	39.7300	+5.245%	8	157	+378.857%
2025-12-18	37.7500	37.7500	37.7500	37.7500	-6.790%	8	157	+403.974%
2025-12-12	41.0000	41.0000	40.5000	40.5000	-10.000%	20	149	+369.753%
2025-12-04	45.1000	45.1000	45.0000	45.0000	+1.695%	12	149	+322.778%
2025-12-03	42.1500	44.2500	42.1500	44.2500	+4.982%	13	137	+329.944%
2025-12-02	38.6000	42.1500	38.6000	42.1500	+20.085%	5	134	+351.364%
2025-11-28	33.9500	35.1000	33.9000	35.1000	+0.286%	51	133	+442.023%
2025-11-26	32.7000	35.0000	32.7000	35.0000	+9.546%	3	82	+443.571%
2025-11-25	30.1000	31.9500	30.1000	31.9500	+39.825%	2	82	+495.462%
2025-11-14	22.8500	22.8500	22.8500	22.8500	-3.789%	1	81	+732.604%
2025-11-13	23.9000	23.9000	23.7300	23.7500	-9.178%	20	80	+701.053%
2025-11-12	26.0000	26.1500	25.8000	26.1500	-4.909%	89	70	+627.533%
2025-10-31	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	+591.818%