Dark

AMAT20280121C380
AMAT Jan 21 2028 380.00 Call (AMAT280121C00380000)
option OPRA

EOD

Sep 3, 2026

140.00-4.736%(-6.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	140.0000	140.0000	140.0000	140.0000	-4.736%	2	104	0.000%
2026-09-02	146.7500	146.9600	146.7500	146.9600	-1.968%	3	102	-4.736%
2026-09-01	153.2600	153.2600	149.9100	149.9100	-8.312%	3	100	-6.611%
2026-08-31	165.2200	165.2200	163.5000	163.5000	-2.213%	4	98	-14.373%
2026-08-28	169.0700	169.0700	167.2000	167.2000	-10.588%	3	97	-16.268%
2026-08-26	187.0000	187.0000	187.0000	187.0000	-1.319%	3	95	-25.134%
2026-08-25	189.5000	189.5000	189.5000	189.5000	-3.380%	1	94	-26.121%
2026-08-21	196.1300	196.1300	196.1300	196.1300	-5.969%	2	93	-28.619%
2026-08-19	208.5800	208.5800	208.5800	208.5800	-2.932%	50	93	-32.879%
2026-08-14	212.8800	214.8800	212.8800	214.8800	-11.313%	13	97	-34.847%
2026-08-13	242.2900	242.2900	242.2900	242.2900	-1.106%	1	110	-42.218%
2026-08-10	245.0000	245.0000	245.0000	245.0000	+3.171%	20	109	-42.857%
2026-07-30	237.4700	237.4700	237.4700	237.4700	-6.298%	10	129	-41.045%
2026-07-27	253.4300	253.4300	253.4300	253.4300	-15.255%	3	139	-44.758%
2026-07-23	299.0500	299.0500	299.0500	299.0500	+13.880%	1	142	-53.185%
2026-07-20	262.6000	262.6000	262.6000	262.6000	-2.510%	1	143	-46.687%
2026-07-17	269.3600	269.3600	269.3600	269.3600	-17.120%	1	142	-48.025%
2026-07-10	316.0000	325.0000	316.0000	325.0000	+3.398%	2	143	-56.923%
2026-07-09	333.4600	333.4600	314.3200	314.3200	-28.895%	4	144	-55.459%
2026-06-30	424.4000	442.0500	424.4000	442.0500	+24.626%	3	144	-68.329%
2026-06-25	354.7000	354.7000	354.7000	354.7000	+20.646%	1	146	-60.530%
2026-06-23	300.0000	300.0000	294.0000	294.0000	-11.488%	4	146	-52.381%
2026-06-22	332.1600	332.1600	332.1600	332.1600	+19.054%	1	149	-57.852%
2026-06-12	261.0000	279.0000	261.0000	279.0000	+12.409%	6	148	-49.821%
2026-06-11	240.8000	253.5000	240.8000	248.2000	+12.359%	8	150	-43.594%
2026-06-10	229.5800	229.5800	220.7000	220.9000	+9.824%	34	153	-36.623%
2026-06-09	198.9700	201.1400	198.9700	201.1400	+4.788%	8	149	-30.397%
2026-06-05	191.9500	191.9500	191.9500	191.9500	-10.978%	1	152	-27.064%
2026-06-03	215.6200	215.6200	215.6200	215.6200	+23.848%	1	151	-35.071%
2026-06-01	163.4900	174.4300	163.4900	174.1000	+3.452%	16	152	-19.586%
2026-05-29	168.2900	168.2900	168.2900	168.2900	+1.318%	1	149	-16.810%
2026-05-27	166.1000	166.1000	166.1000	166.1000	+4.663%	1	149	-15.713%
2026-05-22	156.4500	158.7000	156.4500	158.7000	+5.715%	2	151	-11.783%
2026-05-21	150.1200	150.1200	150.1200	150.1200	+2.759%	2	151	-6.741%
2026-05-20	149.7000	149.7000	146.0900	146.0900	+7.871%	5	151	-4.169%
2026-05-19	139.3100	139.3100	127.6100	135.4300	-1.470%	4	146	+3.374%
2026-05-18	141.0000	141.5200	136.7000	137.4500	-13.412%	13	146	+1.855%
2026-05-15	158.7400	158.7400	158.7400	158.7400	-3.794%	1	146	-11.805%
2026-05-14	161.7000	165.9800	161.7000	165.0000	+10.977%	25	145	-15.152%
2026-05-12	152.0000	154.0000	142.9300	148.6800	-10.217%	11	136	-5.838%
2026-05-11	165.6000	165.6000	165.6000	165.6000	+22.322%	7	136	-15.459%
2026-05-07	135.3800	135.3800	135.3800	135.3800	-0.944%	1	136	+3.413%
2026-05-05	138.3700	138.7600	136.6700	136.6700	+12.025%	40	135	+2.437%
2026-05-04	122.0000	122.0000	122.0000	122.0000	-0.619%	1	170	+14.754%
2026-05-01	122.7600	122.7600	122.7600	122.7600	+5.919%	10	160	+14.044%
2026-04-29	115.5000	115.9000	113.9500	115.9000	+0.130%	17	160	+20.794%
2026-04-28	115.5600	120.5000	114.9000	115.7500	-19.056%	10	158	+20.950%
2026-04-24	143.0000	143.0000	143.0000	143.0000	+17.860%	1	156	-2.098%
2026-04-16	121.3300	121.3300	121.3300	121.3300	+3.568%	7	157	+15.388%
2026-04-15	117.0700	117.1500	117.0700	117.1500	-5.134%	14	164	+19.505%
2026-04-14	123.4900	123.4900	123.4900	123.4900	+0.529%	1	171	+13.370%
2026-04-13	122.8400	122.8400	122.8400	122.8400	-2.508%	1	171	+13.969%
2026-04-09	126.0000	126.0000	126.0000	126.0000	+8.508%	1	171	+11.111%
2026-04-08	115.5000	117.1500	115.5000	116.1200	+18.490%	10	172	+20.565%
2026-04-07	98.0000	98.0000	98.0000	98.0000	+25.770%	1	164	+42.857%
2026-03-30	80.0000	80.0000	77.9200	77.9200	-18.160%	2	164	+79.671%
2026-03-26	95.2100	95.2100	95.2100	95.2100	-16.292%	1	165	+47.043%
2026-03-24	113.7400	113.7400	113.7400	113.7400	+17.258%	1	164	+23.088%
2026-03-20	97.0000	97.0000	97.0000	97.0000	+5.435%	2	165	+44.330%
2026-03-16	92.5000	92.5000	92.0000	92.0000	+4.784%	6	167	+52.174%
2026-03-12	87.2300	87.8000	87.2300	87.8000	-3.516%	40	172	+59.453%
2026-03-10	91.0000	91.0000	91.0000	91.0000	+4.682%	1	132	+53.846%
2026-03-05	87.1100	87.1100	86.9300	86.9300	-7.393%	38	132	+61.049%
2026-03-03	93.8700	93.8700	93.8700	93.8700	-13.083%	5	132	+49.142%
2026-02-27	107.0000	108.0000	107.0000	108.0000	-1.818%	2	132	+29.630%
2026-02-26	110.0000	110.0000	110.0000	110.0000	-8.402%	5	133	+27.273%
2026-02-25	119.8500	120.1700	119.7300	120.0900	+9.203%	72	63	+16.579%
2026-02-24	110.2200	110.2200	109.9700	109.9700	+4.654%	14	63	+27.307%
2026-02-23	105.0800	105.0800	105.0800	105.0800	-0.868%	1	49	+33.232%
2026-02-20	106.0000	106.0000	106.0000	106.0000	+3.495%	1	48	+32.075%
2026-02-18	102.4200	102.4200	102.4200	102.4200	+6.410%	5	49	+36.692%
2026-02-17	90.1400	96.2500	90.1400	96.2500	+0.052%	4	44	+45.455%
2026-02-13	96.9300	96.9300	95.0000	96.2000	+49.728%	14	42	+45.530%
2026-02-04	64.2500	64.2500	64.2500	64.2500	-15.461%	1	42	+117.899%
2026-02-02	76.0000	76.0000	76.0000	76.0000	-1.042%	1	42	+84.211%
2026-01-30	76.8000	76.8000	76.8000	76.8000	-5.790%	1	43	+82.292%
2026-01-29	81.5200	81.5200	81.5200	81.5200	+4.513%	1	42	+71.737%
2026-01-27	76.9300	78.0000	76.9300	78.0000	+15.556%	2	42	+79.487%
2026-01-23	67.5000	67.5000	67.5000	67.5000	-4.701%	1	42	+107.407%
2026-01-15	70.8400	70.8400	70.7000	70.8300	+19.645%	18	43	+97.656%
2026-01-12	59.8000	59.8000	59.2000	59.2000	+14.996%	2	25	+136.486%
2026-01-07	51.4800	51.4800	51.4800	51.4800	-1.943%	1	25	+171.950%
2026-01-06	52.0000	52.5000	52.0000	52.5000	+53.959%	25	25	+166.667%
2025-12-12	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	+310.557%