Dark

AMAT20280121C360
AMAT Jan 21 2028 360.00 Call (AMAT280121C00360000)
option OPRA

EOD

Sep 10, 2026

172.92-5.909%(-10.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	175.0000	175.0000	172.9200	172.9200	-5.909%	3	105	0.000%
2026-09-09	183.5000	183.7800	181.5000	183.7800	-0.320%	5	103	-5.909%
2026-09-08	181.2500	184.3800	181.2500	184.3700	+19.372%	8	106	-6.210%
2026-09-03	155.0000	155.0000	154.4500	154.4500	-2.247%	3	108	+11.959%
2026-09-02	158.0000	158.0000	158.0000	158.0000	-9.404%	1	108	+9.443%
2026-08-31	174.4000	174.4000	174.4000	174.4000	-3.003%	2	108	-0.849%
2026-08-28	179.8000	179.8000	179.8000	179.8000	-6.466%	1	108	-3.826%
2026-08-27	192.2300	192.2300	192.2300	192.2300	-8.505%	5	108	-10.045%
2026-08-21	210.1000	210.1000	210.1000	210.1000	-16.010%	1	110	-17.696%
2026-08-17	250.1500	250.1500	250.1500	250.1500	+12.205%	10	109	-30.873%
2026-08-14	222.9400	222.9400	222.9400	222.9400	-13.128%	10	109	-22.437%
2026-08-13	271.5000	271.5000	256.6300	256.6300	-4.185%	3	119	-32.619%
2026-08-12	266.7700	267.8400	266.7700	267.8400	+4.003%	10	121	-35.439%
2026-08-10	263.4300	263.4300	257.5300	257.5300	-1.624%	3	127	-32.854%
2026-08-06	261.7400	261.9200	261.7400	261.7800	-6.507%	10	128	-33.945%
2026-08-05	280.0000	280.0000	280.0000	280.0000	+31.480%	1	131	-38.243%
2026-07-29	212.9600	212.9600	212.9600	212.9600	-3.916%	1	130	-18.802%
2026-07-28	221.6400	221.6400	221.6400	221.6400	-28.859%	2	130	-21.982%
2026-07-21	305.7600	311.5500	305.7600	311.5500	+12.428%	3	132	-44.497%
2026-07-20	276.9500	277.1100	276.9500	277.1100	+3.790%	2	135	-37.599%
2026-07-17	267.0600	267.0600	266.9900	266.9900	-21.497%	2	136	-35.234%
2026-07-10	331.0600	340.1000	331.0600	340.1000	+23.006%	2	134	-49.156%
2026-07-07	276.4900	276.4900	276.4900	276.4900	-16.873%	1	134	-37.459%
2026-07-06	332.6100	332.6100	332.6100	332.6100	+0.562%	1	134	-48.011%
2026-07-02	330.7500	330.7500	330.7500	330.7500	-12.910%	1	134	-47.719%
2026-07-01	379.7800	379.7800	379.7800	379.7800	-16.422%	1	134	-54.468%
2026-06-30	454.4000	454.4000	454.4000	454.4000	+22.000%	1	135	-61.945%
2026-06-25	372.4600	372.4600	372.4600	372.4600	+20.733%	1	134	-53.574%
2026-06-23	308.5000	308.5000	308.5000	308.5000	-9.531%	1	134	-43.948%
2026-06-18	341.0000	341.0000	341.0000	341.0000	+7.537%	1	136	-49.290%
2026-06-17	328.9200	328.9200	317.1000	317.1000	+2.871%	3	136	-45.468%
2026-06-15	308.2500	308.2500	308.2500	308.2500	+6.665%	1	137	-43.903%
2026-06-12	279.8500	288.9900	279.6000	288.9900	+12.931%	7	137	-40.164%
2026-06-11	255.9000	255.9000	255.9000	255.9000	+17.117%	3	137	-32.427%
2026-06-09	236.4500	236.4500	218.5000	218.5000	-2.542%	7	137	-20.860%
2026-06-03	220.0500	224.2000	220.0500	224.2000	+7.757%	4	141	-22.872%
2026-06-02	208.1000	208.1000	208.0600	208.0600	+20.085%	2	141	-16.889%
2026-06-01	173.2600	173.2600	173.2600	173.2600	-0.853%	10	141	-0.196%
2026-05-28	174.7500	174.7500	174.7500	174.7500	+1.434%	1	132	-1.047%
2026-05-27	172.2800	172.2800	172.2800	172.2800	-5.574%	1	132	+0.371%
2026-05-26	179.7200	182.4500	179.7200	182.4500	+8.595%	2	132	-5.223%
2026-05-22	167.9400	168.0100	167.9400	168.0100	+7.616%	2	131	+2.922%
2026-05-20	156.1200	156.1200	156.1200	156.1200	+8.124%	1	131	+10.761%
2026-05-19	143.4500	144.3900	143.4500	144.3900	-14.202%	2	133	+19.759%
2026-05-15	165.8800	168.2900	165.8800	168.2900	-2.299%	3	133	+2.751%
2026-05-14	172.2100	172.2500	172.2100	172.2500	+9.157%	2	132	+0.389%
2026-05-13	157.8000	157.8000	157.8000	157.8000	-0.442%	1	131	+9.582%
2026-05-12	163.4600	163.4600	158.5000	158.5000	-7.569%	3	131	+9.098%
2026-05-11	171.8000	171.8200	171.4800	171.4800	+7.632%	5	131	+0.840%
2026-05-06	158.9600	159.3200	157.7500	159.3200	+10.409%	5	136	+8.536%
2026-05-05	144.3000	144.3000	144.3000	144.3000	+12.278%	2	131	+19.834%
2026-04-30	128.5200	128.5200	128.5200	128.5200	+2.130%	1	131	+34.547%
2026-04-28	127.0000	127.0000	125.8400	125.8400	-9.507%	6	130	+37.413%
2026-04-27	138.7700	139.0600	138.2300	139.0600	-8.120%	6	130	+24.349%
2026-04-24	151.2700	151.3500	151.2700	151.3500	+8.394%	2	127	+14.252%
2026-04-23	140.8900	140.8900	137.5200	139.6300	+1.166%	4	128	+23.842%
2026-04-22	137.3500	138.0200	137.3500	138.0200	+5.909%	4	127	+25.286%
2026-04-17	134.8700	134.8700	130.3200	130.3200	+0.843%	2	127	+32.689%
2026-04-16	129.2300	129.2300	129.2300	129.2300	+0.607%	2	126	+33.808%
2026-04-15	128.4500	128.4500	128.4500	128.4500	-3.675%	1	126	+34.620%
2026-04-14	133.3500	133.3500	133.3500	133.3500	+2.664%	4	126	+29.674%
2026-04-13	129.8900	129.8900	129.8900	129.8900	-7.420%	2	126	+33.128%
2026-04-10	140.3000	140.3000	140.3000	140.3000	+46.298%	3	126	+23.250%
2026-03-31	95.9000	95.9000	95.9000	95.9000	-7.343%	2	126	+80.313%
2026-03-26	101.5000	103.5000	101.5000	103.5000	-10.078%	3	126	+67.072%
2026-03-25	115.1000	115.1000	115.1000	115.1000	-4.083%	7	126	+50.235%
2026-03-24	120.0000	120.0000	120.0000	120.0000	+3.084%	1	130	+44.100%
2026-03-23	116.4100	116.4100	116.4100	116.4100	+11.557%	1	130	+48.544%
2026-03-20	104.3500	104.3500	104.3500	104.3500	+6.697%	1	129	+65.712%
2026-03-19	97.8000	97.8000	97.8000	97.8000	+0.225%	2	126	+76.810%
2026-03-13	97.5800	97.5800	97.5800	97.5800	+2.857%	1	126	+77.208%
2026-03-12	95.4000	95.4000	94.8700	94.8700	-6.990%	2	127	+82.270%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+13.535%	2	127	+69.529%
2026-03-06	87.8500	94.9500	87.8500	89.8400	-4.740%	8	127	+92.476%
2026-03-05	98.1200	98.1200	93.4300	94.3100	-10.826%	47	125	+83.353%
2026-03-04	103.8800	105.7600	103.8800	105.7600	+4.084%	2	107	+63.502%
2026-03-03	101.6100	101.6100	101.6100	101.6100	-7.535%	5	106	+70.180%
2026-03-02	109.8900	109.8900	109.8900	109.8900	-5.698%	7	103	+57.357%
2026-02-27	116.8500	116.9600	116.5300	116.5300	+0.500%	4	97	+48.391%
2026-02-26	115.9500	115.9500	115.9500	115.9500	-9.059%	1	95	+49.133%
2026-02-25	127.5000	127.5000	127.5000	127.5000	+15.437%	1	97	+35.624%
2026-02-19	110.4300	110.4500	110.4300	110.4500	+4.494%	24	97	+56.560%
2026-02-17	105.7000	105.7000	105.7000	105.7000	+4.138%	1	121	+63.595%
2026-02-13	111.4700	112.7200	100.9200	101.5000	+20.118%	42	97	+70.365%
2026-02-12	84.5000	84.5000	84.5000	84.5000	-1.170%	1	97	+104.639%
2026-02-10	80.6600	85.5000	80.6600	85.5000	+7.886%	2	97	+102.246%
2026-01-30	79.2500	79.2500	79.2500	79.2500	-5.879%	1	95	+118.196%
2026-01-27	84.2000	84.2000	84.2000	84.2000	+11.968%	2	94	+105.368%
2026-01-20	75.2000	75.2000	75.2000	75.2000	-1.699%	1	93	+129.947%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+23.487%	3	94	+126.039%
2026-01-14	60.7500	62.5200	60.7500	61.9500	-4.028%	3	94	+179.128%
2026-01-13	66.6600	66.6600	64.5500	64.5500	-0.769%	2	95	+167.885%
2026-01-12	65.0500	65.0500	65.0500	65.0500	+6.639%	1	95	+165.826%
2026-01-09	57.3000	61.1100	57.3000	61.0000	+6.179%	86	94	+183.475%
2026-01-07	56.0000	57.4500	56.0000	57.4500	-0.485%	5	16	+200.992%
2026-01-06	55.9000	57.7300	55.9000	57.7300	+13.196%	11	17	+199.532%
2026-01-05	51.0000	51.0000	51.0000	51.0000	+24.239%	3	6	+239.059%
2026-01-02	41.0500	41.0500	41.0500	41.0500	+12.806%	1	6	+321.242%
2025-12-19	36.3000	36.3900	36.3000	36.3900	-6.115%	3	6	+375.185%
2025-12-12	38.7000	38.7600	38.6800	38.7600	-8.369%	4	3	+346.130%
2025-12-09	42.3000	42.3000	42.3000	42.3000	0.000%	1	1	+308.794%