Dark

AMAT20280121C400
AMAT Jan 21 2028 400.00 Call (AMAT280121C00400000)
option OPRA

EOD

Sep 4, 2026

149.70+12.135%(+16.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	148.8000	149.7000	148.8000	149.7000	+12.135%	5	226	0.000%
2026-09-03	133.5500	134.5000	133.5000	133.5000	-2.987%	4	226	+12.135%
2026-09-02	136.6000	137.6100	136.6000	137.6100	-0.822%	11	222	+8.786%
2026-09-01	141.8000	143.9000	138.7500	138.7500	-9.503%	4	213	+7.892%
2026-08-31	155.6700	155.6700	153.3200	153.3200	-5.241%	6	213	-2.361%
2026-08-28	161.8000	161.8000	161.8000	161.8000	-5.793%	1	209	-7.478%
2026-08-27	171.7500	171.7500	171.7500	171.7500	-3.647%	1	208	-12.838%
2026-08-24	178.2500	178.2500	178.2500	178.2500	-7.161%	1	208	-16.017%
2026-08-20	192.0000	192.0000	192.0000	192.0000	+0.287%	10	209	-22.031%
2026-08-19	191.4500	191.4500	191.4500	191.4500	-5.690%	2	209	-21.807%
2026-08-18	203.0000	203.0000	203.0000	203.0000	-9.415%	1	207	-26.256%
2026-08-17	224.5000	224.5000	224.1000	224.1000	+10.356%	2	207	-33.199%
2026-08-14	215.0000	217.0000	202.0000	203.0700	-16.087%	12	207	-26.282%
2026-08-13	242.0000	242.0000	242.0000	242.0000	-1.224%	1	203	-38.140%
2026-08-12	245.0000	245.0000	245.0000	245.0000	+10.360%	5	202	-38.898%
2026-08-11	222.0000	222.0000	222.0000	222.0000	-4.831%	5	202	-32.568%
2026-08-10	252.5500	252.5500	233.0700	233.2700	-7.138%	15	197	-35.825%
2026-08-07	251.2000	251.2000	251.2000	251.2000	+4.667%	5	202	-40.406%
2026-08-06	243.3500	243.3500	240.0000	240.0000	-4.245%	6	197	-37.625%
2026-08-05	255.0000	255.0000	250.6400	250.6400	-4.288%	4	191	-40.273%
2026-08-04	254.0000	261.8700	254.0000	261.8700	+12.391%	10	190	-42.834%
2026-08-03	223.5000	233.0000	223.5000	233.0000	-0.851%	5	191	-35.751%
2026-07-31	235.0000	235.0000	235.0000	235.0000	+28.170%	10	188	-36.298%
2026-07-29	184.7300	191.7500	183.3500	183.3500	-14.582%	8	198	-18.353%
2026-07-28	213.9500	214.6500	210.6700	214.6500	-12.219%	5	197	-30.259%
2026-07-27	244.5300	244.5300	244.5300	244.5300	-4.852%	3	197	-38.781%
2026-07-24	257.0000	257.0000	257.0000	257.0000	-9.027%	10	197	-41.751%
2026-07-22	283.6300	283.6300	282.5000	282.5000	-1.582%	2	187	-47.009%
2026-07-21	287.0400	287.0400	287.0400	287.0400	+10.869%	5	185	-47.847%
2026-07-17	255.0000	264.1200	255.0000	258.9000	-8.051%	9	185	-42.178%
2026-07-16	281.5700	281.5700	281.5700	281.5700	-4.228%	1	190	-46.834%
2026-07-15	294.0000	294.0000	294.0000	294.0000	-6.010%	10	191	-49.082%
2026-07-14	311.0500	313.1700	311.0500	312.8000	+7.843%	21	194	-52.142%
2026-07-13	299.2900	299.2900	290.0500	290.0500	-6.679%	2	192	-48.388%
2026-07-10	291.0000	310.8100	291.0000	310.8100	+2.096%	5	192	-51.836%
2026-07-09	321.7200	321.7200	304.4300	304.4300	+5.012%	3	191	-50.826%
2026-07-08	287.1500	289.9000	287.1000	289.9000	-12.337%	21	189	-48.362%
2026-07-06	326.8000	330.7000	326.8000	330.7000	+8.072%	5	178	-54.732%
2026-07-02	337.5000	337.5000	297.7500	306.0000	-12.932%	14	181	-51.078%
2026-07-01	366.1900	370.5000	351.4500	351.4500	-17.918%	15	181	-57.405%
2026-06-30	425.3200	428.1700	425.3200	428.1700	+8.949%	12	181	-65.037%
2026-06-29	361.3700	397.0600	361.3700	393.0000	+20.637%	15	190	-61.908%
2026-06-26	340.0000	340.0000	325.7700	325.7700	-10.256%	5	202	-54.047%
2026-06-25	321.0000	363.0000	321.0000	363.0000	+32.967%	16	206	-58.760%
2026-06-24	287.0000	287.0000	273.0000	273.0000	-5.208%	6	205	-45.165%
2026-06-23	285.0000	291.8000	280.0000	288.0000	-9.859%	17	205	-48.021%
2026-06-22	319.8300	319.8300	319.5000	319.5000	-2.778%	3	194	-53.146%
2026-06-18	332.4800	335.5000	328.6300	328.6300	+12.352%	15	201	-54.447%
2026-06-17	314.5000	314.5000	292.5000	292.5000	+7.537%	5	201	-48.821%
2026-06-16	290.9500	292.2500	272.0000	272.0000	-5.121%	15	204	-44.963%
2026-06-15	284.2900	290.4800	284.2900	286.6800	+6.628%	5	205	-47.781%
2026-06-12	255.3200	269.0000	255.3200	268.8600	+7.073%	30	205	-44.320%
2026-06-11	244.0000	251.1000	244.0000	251.1000	+14.162%	2	215	-40.382%
2026-06-10	231.0000	231.0000	219.9500	219.9500	+12.254%	2	217	-31.939%
2026-06-08	200.0000	200.0000	195.9400	195.9400	+14.685%	11	218	-23.599%
2026-06-05	170.0000	173.0000	169.0000	170.8500	-11.247%	10	223	-12.379%
2026-06-04	192.0000	196.7000	192.0000	192.5000	-6.463%	7	216	-22.234%
2026-06-03	194.3500	208.9500	194.2500	205.8000	+6.017%	8	211	-27.259%
2026-06-02	191.7500	194.1200	191.7500	194.1200	+15.143%	5	215	-22.883%
2026-06-01	165.0600	168.6200	165.0600	168.5900	+2.114%	5	216	-11.205%
2026-05-29	165.1000	165.1000	165.1000	165.1000	+1.059%	1	217	-9.328%
2026-05-28	158.0000	163.3700	158.0000	163.3700	+0.504%	19	216	-8.368%
2026-05-26	153.1600	162.5500	153.1600	162.5500	+14.585%	18	212	-7.905%
2026-05-21	141.7500	141.8600	141.7500	141.8600	+0.325%	11	196	+5.527%
2026-05-20	139.0000	141.4000	139.0000	141.4000	+16.063%	7	195	+5.870%
2026-05-19	123.9400	129.0500	121.8300	121.8300	-7.184%	21	180	+22.876%
2026-05-18	132.5000	132.6500	131.2600	131.2600	-11.906%	8	180	+14.048%
2026-05-15	143.8800	150.0000	143.8800	149.0000	-3.247%	13	180	+0.470%
2026-05-14	154.2800	156.2800	154.0000	154.0000	+3.599%	39	182	-2.792%
2026-05-13	141.7000	149.6400	141.7000	148.6500	+4.683%	5	206	+0.706%
2026-05-12	144.2900	144.2900	136.7500	142.0000	-7.444%	37	206	+5.423%
2026-05-11	151.4600	156.8400	151.4600	153.4200	+4.190%	18	206	-2.425%
2026-05-08	144.1000	147.2500	144.1000	147.2500	+13.156%	2	194	+1.664%
2026-05-07	131.2500	131.2500	127.9400	130.1300	-7.545%	7	194	+15.039%
2026-05-06	141.0000	141.8700	140.7500	140.7500	+10.004%	14	194	+6.359%
2026-05-05	124.8300	127.9500	122.2500	127.9500	+11.844%	8	195	+16.999%
2026-05-01	114.5500	114.7700	114.4000	114.4000	-0.522%	6	198	+30.857%
2026-04-30	115.0000	115.0000	115.0000	115.0000	+4.736%	1	198	+30.174%
2026-04-29	110.2000	110.2000	109.5100	109.8000	-0.633%	4	198	+36.339%
2026-04-28	114.0000	114.0000	107.7000	110.5000	-11.600%	10	197	+35.475%
2026-04-27	122.1700	125.0500	121.5100	125.0000	-6.716%	16	194	+19.760%
2026-04-24	128.9500	134.0000	128.0000	134.0000	+6.349%	36	187	+11.716%
2026-04-23	124.9600	126.0000	124.9600	126.0000	+8.621%	4	186	+18.810%
2026-04-21	115.0000	116.0000	115.0000	116.0000	+1.844%	15	170	+29.052%
2026-04-17	116.0500	116.0500	113.8100	113.9000	+0.681%	7	170	+31.431%
2026-04-16	113.7000	113.7000	113.1300	113.1300	+2.939%	8	170	+32.326%
2026-04-15	109.9000	109.9000	109.9000	109.9000	-3.596%	1	163	+36.215%
2026-04-13	114.0000	114.0000	114.0000	114.0000	-7.204%	4	163	+31.316%
2026-04-10	123.3200	123.5000	122.8500	122.8500	+3.566%	8	159	+21.856%
2026-04-09	114.0500	119.0000	114.0500	118.6200	+8.606%	25	163	+26.201%
2026-04-08	111.2100	111.2100	109.2200	109.2200	+25.281%	2	142	+37.063%
2026-04-07	86.8700	89.5000	86.8700	87.1800	-0.706%	6	142	+71.714%
2026-04-06	87.8000	87.8000	87.8000	87.8000	-5.081%	1	145	+70.501%
2026-04-01	92.5000	92.5000	92.5000	92.5000	+16.675%	2	144	+61.838%
2026-03-31	77.1000	79.2800	77.1000	79.2800	+9.367%	5	142	+88.824%
2026-03-30	73.8800	73.8800	71.8000	72.4900	-15.444%	4	139	+106.511%
2026-03-27	82.2500	85.7300	82.2500	85.7300	-15.035%	3	137	+74.618%
2026-03-25	100.9000	100.9000	100.9000	100.9000	-3.583%	5	136	+48.365%
2026-03-24	104.6500	104.6500	104.6500	104.6500	+18.920%	5	131	+43.048%
2026-03-18	88.0000	88.0000	88.0000	88.0000	+0.571%	1	126	+70.114%
2026-03-17	87.5000	87.5000	87.5000	87.5000	+2.303%	1	126	+71.086%
2026-03-16	86.3900	86.3900	85.5300	85.5300	+0.446%	2	126	+75.026%
2026-03-13	85.9900	85.9900	85.1500	85.1500	+5.961%	3	124	+75.807%
2026-03-10	80.3600	80.3600	80.3600	80.3600	+8.668%	2	123	+86.287%
2026-03-09	67.4500	73.9500	67.4500	73.9500	-6.191%	17	121	+102.434%
2026-03-06	78.8300	78.8300	78.8300	78.8300	-1.720%	5	106	+89.902%
2026-03-05	84.7500	84.7500	80.2100	80.2100	-9.275%	3	101	+86.635%
2026-03-04	88.4100	88.4100	88.4100	88.4100	+3.404%	2	101	+69.325%
2026-03-03	90.5500	90.5500	85.0100	85.5000	-9.772%	24	103	+75.088%
2026-03-02	94.7600	94.7600	94.7600	94.7600	-5.240%	1	93	+57.978%
2026-02-27	102.5000	102.5000	100.0000	100.0000	-11.801%	5	92	+49.700%
2026-02-25	110.7500	113.3800	110.7500	113.3800	+12.013%	13	83	+32.034%
2026-02-24	100.0400	101.3200	100.0400	101.2200	+3.550%	3	83	+47.896%
2026-02-23	97.7500	97.7500	97.7500	97.7500	+3.604%	1	80	+53.146%
2026-02-19	94.6500	94.8000	94.1000	94.3500	-2.481%	50	79	+58.665%
2026-02-18	94.0000	98.0000	92.9500	96.7500	+8.953%	18	69	+54.729%
2026-02-17	84.8400	91.0000	83.3000	88.8000	+2.790%	19	56	+68.581%
2026-02-13	100.3700	100.4700	86.3900	86.3900	+22.089%	31	39	+73.284%
2026-02-12	70.7600	70.7600	70.7600	70.7600	-6.365%	1	39	+111.560%
2026-02-11	75.5700	75.5700	75.5700	75.5700	+12.960%	1	39	+98.094%
2026-02-06	66.9000	66.9000	66.9000	66.9000	-6.013%	1	39	+123.767%
2026-02-03	71.1800	71.1800	71.1800	71.1800	+3.928%	10	39	+110.312%
2026-02-02	68.4900	68.4900	68.4900	68.4900	-8.436%	10	43	+118.572%
2026-01-29	74.8000	74.8000	74.8000	74.8000	+4.077%	5	39	+100.134%
2026-01-28	71.8700	71.8700	71.8700	71.8700	+4.159%	1	39	+108.293%
2026-01-27	69.0000	69.0000	69.0000	69.0000	+12.837%	1	40	+116.957%
2026-01-26	61.1500	61.1500	61.1500	61.1500	+2.343%	10	39	+144.808%
2026-01-23	59.7500	59.7500	59.7500	59.7500	-9.497%	2	36	+150.544%
2026-01-16	63.0700	66.0200	63.0700	66.0200	+2.357%	6	30	+126.749%
2026-01-15	64.5000	64.5000	63.8500	64.5000	+29.648%	15	30	+132.093%
2026-01-14	49.7500	49.7500	49.7500	49.7500	-8.464%	1	26	+200.905%
2026-01-12	53.4000	54.3500	53.4000	54.3500	+18.798%	14	25	+175.437%
2026-01-07	45.5000	45.7500	45.5000	45.7500	+9.712%	2	24	+227.213%
2026-01-05	41.5800	41.7000	41.5800	41.7000	+30.476%	17	9	+258.993%
2026-01-02	31.9500	31.9600	31.9500	31.9600	+13.333%	2	9	+368.398%
2025-12-31	28.2000	28.2000	28.2000	28.2000	-2.490%	1	7	+430.851%
2025-12-23	28.9500	28.9500	28.9200	28.9200	+9.629%	2	7	+417.635%
2025-12-17	26.3800	26.3800	26.3800	26.3800	-23.757%	5	6	+467.475%
2025-12-08	34.6000	34.6000	34.6000	34.6000	0.000%	1	1	+332.659%