Dark

AMAT20280121C370
AMAT Jan 21 2028 370.00 Call (AMAT280121C00370000)
option OPRA

EOD

Sep 10, 2026

168.40+3.218%(+5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	168.4000	168.4000	168.4000	168.4000	+3.218%	1	1,300	0.000%
2026-09-04	163.1500	163.1500	163.1500	163.1500	+14.822%	1	1,301	+3.218%
2026-09-03	143.2500	143.2500	142.0900	142.0900	-4.912%	2	1,301	+18.516%
2026-09-02	149.4300	149.4300	149.4300	149.4300	-4.426%	1	1,301	+12.695%
2026-09-01	158.2500	158.2500	156.3500	156.3500	-6.377%	2	1,301	+7.707%
2026-08-31	168.3600	168.3600	167.0000	167.0000	-4.298%	2	1,300	+0.838%
2026-08-28	183.9500	183.9500	174.5000	174.5000	-12.989%	4	1,298	-3.496%
2026-08-24	200.5500	200.5500	200.5500	200.5500	-3.069%	2	1,297	-16.031%
2026-08-19	220.8500	220.8500	202.7000	206.9000	-13.792%	3	1,299	-18.608%
2026-08-17	224.6700	240.0000	224.6700	240.0000	+11.111%	2	1,300	-29.833%
2026-08-14	224.0000	224.0000	216.0000	216.0000	-16.002%	4	1,299	-22.037%
2026-08-13	257.1500	257.1500	257.1500	257.1500	+3.933%	1	1,300	-34.513%
2026-08-10	247.4200	247.4200	247.4200	247.4200	-8.566%	3	1,300	-31.938%
2026-08-05	270.6000	270.6000	270.6000	270.6000	+18.606%	1	1,300	-37.768%
2026-08-03	228.1500	228.1500	228.1500	228.1500	+15.930%	1	1,300	-26.189%
2026-07-29	206.2500	206.2500	196.8000	196.8000	-29.764%	10	1,301	-14.431%
2026-07-24	295.5000	295.5000	280.2000	280.2000	+3.015%	10	1,301	-39.900%
2026-07-20	290.5000	290.5000	271.9200	272.0000	+3.761%	3	1,302	-38.088%
2026-07-17	262.0600	262.1400	262.0600	262.1400	-13.199%	2	1,302	-35.760%
2026-07-16	301.2500	302.0000	301.2500	302.0000	-1.217%	2	1,302	-44.238%
2026-07-15	305.7400	305.7400	305.7200	305.7200	-5.642%	2	1,302	-44.917%
2026-07-14	324.0000	324.0000	324.0000	324.0000	+6.579%	1	1,302	-48.025%
2026-07-13	309.6000	309.6000	304.0000	304.0000	-6.462%	2	1,303	-44.605%
2026-07-10	312.7000	330.0000	312.7000	325.0000	+1.715%	3	1,303	-48.185%
2026-07-09	338.5600	338.5800	319.5200	319.5200	-2.481%	4	1,302	-47.296%
2026-07-06	345.1000	345.1000	327.6500	327.6500	-12.330%	2	1,302	-48.604%
2026-07-01	373.7300	373.7300	373.7300	373.7300	-16.578%	2	1,304	-54.941%
2026-06-30	448.0000	448.0000	448.0000	448.0000	+9.966%	1	1,304	-62.411%
2026-06-29	401.1500	407.6300	401.1500	407.4000	+10.407%	3	1,304	-58.665%
2026-06-26	367.8100	369.0000	367.5100	369.0000	+19.922%	4	1,303	-54.363%
2026-06-24	307.7000	307.7000	307.7000	307.7000	+0.556%	1	1,302	-45.271%
2026-06-23	306.0000	306.0000	306.0000	306.0000	-9.489%	1	1,302	-44.967%
2026-06-22	337.7500	338.0800	337.7500	338.0800	+0.959%	2	1,302	-50.189%
2026-06-18	345.5900	345.5900	334.8700	334.8700	+1.766%	2	1,302	-49.712%
2026-06-17	325.0000	329.0600	325.0000	329.0600	+8.870%	12	1,302	-48.824%
2026-06-15	302.2500	302.2500	302.2500	302.2500	+6.146%	1	1,312	-44.285%
2026-06-12	274.4500	285.0000	274.2000	284.7500	+2.984%	21	1,311	-40.860%
2026-06-11	255.6400	276.5000	255.6400	276.5000	+17.870%	4	1,322	-39.096%
2026-06-10	229.3000	234.5800	229.3000	234.5800	+18.895%	4	1,322	-28.212%
2026-06-09	234.7000	234.7000	197.3000	197.3000	-8.091%	13	1,326	-14.648%
2026-06-08	204.0000	215.0400	204.0000	214.6700	+15.433%	14	1,326	-21.554%
2026-06-05	198.5000	198.5000	185.9700	185.9700	-15.005%	2	1,328	-9.448%
2026-06-03	219.3000	219.3000	218.8000	218.8000	+6.836%	2	1,329	-23.035%
2026-06-02	202.9000	204.8000	199.7500	204.8000	+13.187%	14	1,328	-17.773%
2026-06-01	171.8600	181.0500	171.8600	180.9400	+1.950%	8	1,336	-6.930%
2026-05-29	173.6000	177.4800	173.6000	177.4800	+4.554%	2	1,339	-5.116%
2026-05-28	175.8400	178.8000	169.7500	169.7500	-2.900%	5	1,339	-0.795%
2026-05-26	174.8200	174.8200	174.8200	174.8200	+8.067%	1	1,338	-3.672%
2026-05-22	161.7700	161.7700	161.7700	161.7700	+4.624%	2	1,339	+4.098%
2026-05-21	156.0000	156.0000	154.6200	154.6200	+1.979%	3	1,341	+8.912%
2026-05-20	150.8900	151.6200	150.3900	151.6200	+8.230%	3	1,341	+11.067%
2026-05-19	136.0000	140.4000	136.0000	140.0900	-1.136%	13	1,337	+20.208%
2026-05-18	161.7500	161.7500	141.0000	141.7000	-14.007%	3	1,337	+18.843%
2026-05-15	152.6000	167.2000	152.6000	164.7800	-1.033%	17	1,337	+2.197%
2026-05-14	166.3500	169.3700	166.3500	166.5000	+9.180%	4	1,324	+1.141%
2026-05-12	152.5000	152.5000	152.5000	152.5000	-8.204%	1	1,326	+10.426%
2026-05-11	169.4900	169.6300	166.1300	166.1300	+2.442%	3	1,326	+1.366%
2026-05-08	162.1700	162.1700	162.1700	162.1700	+9.132%	3	1,329	+3.842%
2026-05-07	148.6000	148.6000	148.6000	148.6000	+4.464%	1	1,326	+13.324%
2026-05-05	142.2500	142.2500	142.2500	142.2500	+10.186%	1	1,327	+18.383%
2026-05-01	129.3500	129.3500	128.4000	129.1000	+0.171%	100	1,279	+30.442%
2026-04-30	128.8800	128.8800	128.8800	128.8800	+8.989%	8	1,279	+30.664%
2026-04-28	118.2500	118.2500	118.2500	118.2500	-11.681%	1	1,271	+42.410%
2026-04-27	143.3500	143.3500	133.8800	133.8900	-8.701%	14	1,271	+25.775%
2026-04-24	143.7500	146.6500	143.7500	146.6500	+17.320%	5	1,267	+14.831%
2026-04-21	128.2500	128.2500	125.0000	125.0000	-0.494%	6	1,264	+34.720%
2026-04-17	130.6500	130.6500	125.6200	125.6200	-0.143%	12	1,265	+34.055%
2026-04-16	123.1500	126.8500	123.1500	125.8000	-0.945%	4	1,266	+33.863%
2026-04-13	127.0000	127.0000	127.0000	127.0000	-6.960%	1	1,267	+32.598%
2026-04-10	136.5000	136.5000	136.5000	136.5000	+4.598%	1	1,267	+23.370%
2026-04-09	130.5000	130.5000	130.5000	130.5000	+7.585%	1	1,267	+29.042%
2026-04-08	120.6300	121.3000	120.6300	121.3000	+21.934%	21	1,267	+38.829%
2026-04-07	99.4800	99.4800	99.4800	99.4800	+1.718%	1	1,288	+69.280%
2026-04-02	97.8000	97.8000	97.8000	97.8000	-3.560%	1	1,289	+72.188%
2026-04-01	101.4100	101.4100	101.4100	101.4100	+10.952%	4	1,289	+66.059%
2026-03-31	87.1000	91.4500	87.1000	91.4000	+12.354%	13	1,289	+84.245%
2026-03-30	91.6000	91.6000	81.1600	81.3500	-15.084%	22	1,289	+107.007%
2026-03-27	95.8000	95.8000	95.8000	95.8000	-13.631%	2	1,289	+75.783%
2026-03-25	110.9200	110.9200	110.9200	110.9200	-6.000%	7	1,289	+51.821%
2026-03-24	118.0000	118.0000	118.0000	118.0000	+9.249%	1	1,282	+42.712%
2026-03-23	113.8000	113.8000	108.0100	108.0100	+3.656%	2	1,282	+55.911%
2026-03-20	104.2000	104.2000	104.2000	104.2000	+13.693%	5	1,282	+61.612%
2026-03-19	91.6500	91.6500	91.6500	91.6500	-4.432%	6	1,277	+83.742%
2026-03-17	95.9000	95.9000	95.9000	95.9000	+3.788%	5	1,283	+75.600%
2026-03-13	95.6000	95.6000	92.4000	92.4000	+0.654%	5	1,278	+82.251%
2026-03-12	91.4000	91.8200	91.4000	91.8000	-2.496%	22	1,274	+83.442%
2026-03-10	99.7500	99.7500	94.1500	94.1500	+13.434%	5	1,274	+78.864%
2026-03-09	79.0000	83.0000	79.0000	83.0000	-3.813%	6	1,269	+102.892%
2026-03-06	85.9000	91.3200	85.9000	86.2900	-3.587%	19	1,266	+95.156%
2026-03-05	94.9300	94.9300	89.5000	89.5000	-11.736%	8	1,253	+88.156%
2026-03-04	101.4000	101.4000	101.4000	101.4000	+1.981%	4	1,255	+66.075%
2026-03-03	97.9500	99.4300	97.9500	99.4300	-10.665%	7	1,251	+69.365%
2026-02-27	109.6500	111.3000	109.6500	111.3000	-0.714%	9	1,249	+51.303%
2026-02-26	116.0000	116.0000	110.5000	112.1000	-11.088%	8	1,240	+50.223%
2026-02-25	120.1500	126.0800	120.1500	126.0800	+9.854%	14	1,243	+33.566%
2026-02-24	108.6500	114.7700	108.6500	114.7700	+5.149%	11	1,243	+46.728%
2026-02-23	109.1500	109.1500	109.1500	109.1500	-0.501%	4	1,245	+54.283%
2026-02-20	107.6500	111.6000	107.6500	109.7000	+1.668%	12	1,241	+53.510%
2026-02-19	104.9000	107.9000	104.9000	107.9000	+1.220%	32	1,231	+56.070%
2026-02-18	104.5000	109.3500	104.5000	106.6000	+6.899%	24	1,199	+57.974%
2026-02-17	96.8000	101.4800	96.8000	99.7200	-2.235%	7	1,200	+68.873%
2026-02-13	111.4000	111.4000	102.0000	102.0000	+25.538%	22	1,166	+65.098%
2026-02-12	85.4000	85.4000	81.2500	81.2500	-7.249%	8	1,166	+107.262%
2026-02-11	87.6000	87.6000	87.6000	87.6000	+10.258%	4	1,158	+92.237%
2026-02-10	77.6500	79.4500	77.6500	79.4500	-0.997%	8	1,154	+111.957%
2026-02-09	74.7000	80.2500	74.7000	80.2500	+5.108%	17	1,146	+109.844%
2026-02-06	76.3500	76.3500	76.3500	76.3500	+25.267%	4	1,129	+120.563%
2026-02-05	60.9500	60.9500	60.9500	60.9500	-2.324%	4	1,125	+176.292%
2026-02-04	73.7000	73.7000	62.4000	62.4000	-15.160%	9	1,121	+169.872%
2026-02-03	82.7000	82.7000	73.5500	73.5500	-6.006%	12	1,113	+128.960%
2026-02-02	76.8500	78.2500	76.8500	78.2500	+1.190%	17	1,101	+115.208%
2026-01-30	82.6500	82.8800	77.3300	77.3300	-10.290%	19	1,084	+117.768%
2026-01-29	85.3000	86.2000	85.3000	86.2000	+3.234%	22	1,069	+95.360%
2026-01-28	82.9000	83.5000	82.9000	83.5000	+7.395%	16	1,048	+101.677%
2026-01-27	73.6500	77.7500	73.6500	77.7500	+10.440%	9	1,032	+116.592%
2026-01-26	68.9000	70.4000	68.9000	70.4000	-0.705%	42	1,024	+139.205%
2026-01-23	64.6500	70.9000	64.6500	70.9000	+2.977%	162	982	+137.518%
2026-01-22	75.2000	75.2000	68.0500	68.8500	-6.834%	660	820	+144.590%
2026-01-21	70.1000	73.9000	70.1000	73.9000	+5.496%	24	162	+127.876%
2026-01-20	71.4500	71.8000	70.0500	70.0500	-6.910%	18	142	+140.400%
2026-01-16	74.1500	75.2500	74.0700	75.2500	+6.813%	29	103	+123.787%
2026-01-15	73.1000	74.1500	70.4500	70.4500	+23.596%	48	103	+139.035%
2026-01-14	57.0000	57.0000	57.0000	57.0000	-7.302%	1	78	+195.439%
2026-01-12	61.9300	62.0000	61.4900	61.4900	+10.000%	16	78	+173.866%
2026-01-09	55.9000	55.9000	55.9000	55.9000	+2.569%	1	64	+201.252%
2026-01-07	53.8400	54.5000	53.7500	54.5000	+2.830%	6	63	+208.991%
2026-01-06	52.9000	53.0000	52.9000	53.0000	+9.076%	41	61	+217.736%
2026-01-05	44.5400	50.0000	44.5400	48.5900	+38.118%	25	16	+246.573%
2025-12-26	35.1000	35.1800	35.1000	35.1800	+0.658%	2	16	+378.681%
2025-12-24	34.7000	34.9500	34.7000	34.9500	+5.430%	2	14	+381.831%
2025-12-18	33.1500	33.1500	33.1500	33.1500	0.000%	14	14	+407.994%