Dark

AMAT20280121C410
AMAT Jan 21 2028 410.00 Call (AMAT280121C00410000)
option OPRA

EOD

Sep 10, 2026

149.50+2.397%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	149.5000	149.5000	149.5000	149.5000	+2.397%	2	264	0.000%
2026-09-04	146.0000	146.0000	146.0000	146.0000	+7.972%	1	263	+2.397%
2026-09-01	135.2200	135.2200	135.2200	135.2200	-12.564%	1	263	+10.561%
2026-08-28	154.6500	154.6500	154.6500	154.6500	-16.536%	1	262	-3.330%
2026-08-20	185.2900	185.2900	185.2900	185.2900	-22.401%	5	261	-19.316%
2026-08-12	238.7800	238.7800	238.7800	238.7800	+10.291%	1	261	-37.390%
2026-08-11	216.5000	216.5000	216.5000	216.5000	-12.702%	2	262	-30.947%
2026-08-05	248.0000	248.0000	248.0000	248.0000	+9.323%	3	262	-39.718%
2026-07-30	226.8500	226.8500	226.8500	226.8500	-10.087%	3	262	-34.097%
2026-07-17	253.9900	253.9900	252.3000	252.3000	-12.320%	2	265	-40.745%
2026-07-15	287.7500	287.7500	287.7500	287.7500	-8.310%	1	265	-48.045%
2026-07-14	313.8300	313.8300	313.8300	313.8300	-25.721%	3	266	-52.363%
2026-06-30	418.7800	422.5000	418.7800	422.5000	+17.263%	4	266	-64.615%
2026-06-29	360.3000	360.3000	360.3000	360.3000	+11.548%	1	268	-58.507%
2026-06-18	323.0000	323.0000	323.0000	323.0000	+12.161%	2	268	-53.715%
2026-06-16	287.9800	287.9800	287.9800	287.9800	+3.137%	3	268	-48.087%
2026-06-15	279.2200	279.2200	279.2200	279.2200	+6.268%	3	271	-46.458%
2026-06-12	262.7500	262.7500	262.7500	262.7500	+4.163%	1	268	-43.102%
2026-06-11	235.3500	252.2500	235.3500	252.2500	+28.046%	9	269	-40.733%
2026-06-09	195.2700	197.0000	195.2700	197.0000	+9.853%	2	270	-24.112%
2026-06-05	179.3300	179.3300	179.3300	179.3300	-9.776%	1	269	-16.634%
2026-06-03	198.7600	198.7600	198.7600	198.7600	+8.357%	1	269	-24.784%
2026-06-02	173.2600	183.6200	173.2600	183.4300	+11.705%	3	269	-18.498%
2026-06-01	164.1200	164.2100	164.1200	164.2100	+7.348%	3	269	-8.958%
2026-05-27	152.9700	152.9700	152.9700	152.9700	+0.904%	2	266	-2.268%
2026-05-26	151.4000	151.7000	151.4000	151.6000	+4.552%	8	268	-1.385%
2026-05-22	144.9200	145.0000	144.9200	145.0000	+7.439%	3	261	+3.103%
2026-05-20	134.9600	134.9600	134.9600	134.9600	+7.959%	1	261	+10.774%
2026-05-19	121.0000	125.0100	118.6000	125.0100	-14.901%	9	268	+19.590%
2026-05-15	140.0300	146.9000	140.0300	146.9000	-3.381%	7	268	+1.770%
2026-05-14	152.0400	152.0400	152.0400	152.0400	+4.891%	1	267	-1.671%
2026-05-13	138.1000	144.9500	137.7100	144.9500	+5.189%	8	266	+3.139%
2026-05-12	130.5000	137.8000	130.5000	137.8000	-9.443%	2	266	+8.491%
2026-05-11	147.6000	152.6000	147.6000	152.1700	+8.771%	6	266	-1.755%
2026-05-08	139.5000	139.9000	139.5000	139.9000	+2.431%	2	262	+6.862%
2026-05-06	136.2400	137.2500	136.2400	136.5800	+10.368%	4	261	+9.460%
2026-05-05	118.1700	125.8400	118.0300	123.7500	+13.532%	7	264	+20.808%
2026-05-01	112.2800	112.8500	109.0000	109.0000	+5.467%	486	353	+37.156%
2026-04-29	105.9900	105.9900	103.3500	103.3500	-2.518%	2	353	+44.654%
2026-04-28	106.0200	106.0200	106.0200	106.0200	-9.678%	1	353	+41.011%
2026-04-27	120.9200	120.9200	117.3800	117.3800	-7.887%	6	353	+27.364%
2026-04-24	126.9000	127.4300	126.9000	127.4300	+9.363%	2	352	+17.319%
2026-04-22	114.2000	116.5200	114.2000	116.5200	+6.324%	2	352	+28.304%
2026-04-16	109.5900	109.5900	109.5900	109.5900	-7.464%	1	352	+36.418%
2026-04-10	119.3200	119.3200	118.4300	118.4300	+7.771%	7	351	+26.235%
2026-04-09	109.8900	109.8900	109.8900	109.8900	+30.201%	1	351	+36.045%
2026-04-07	84.4000	84.4000	84.4000	84.4000	0.000%	6	351	+77.133%
2026-04-02	84.4000	84.4000	84.4000	84.4000	-3.949%	1	345	+77.133%
2026-04-01	87.8700	87.8700	87.8700	87.8700	+15.740%	1	345	+70.138%
2026-03-31	75.9200	75.9200	75.9200	75.9200	+9.237%	2	345	+96.918%
2026-03-30	69.5000	69.5000	69.5000	69.5000	-10.897%	1	347	+115.108%
2026-03-27	78.0000	78.0000	78.0000	78.0000	-8.665%	1	347	+91.667%
2026-03-20	85.8000	85.8000	85.4000	85.4000	+3.515%	3	347	+75.059%
2026-03-10	82.5000	82.5000	82.5000	82.5000	+18.790%	1	345	+81.212%
2026-03-09	69.2000	69.4500	69.2000	69.4500	-13.458%	2	346	+115.263%
2026-03-05	76.2000	80.2500	76.2000	80.2500	-8.807%	32	345	+86.293%
2026-03-04	88.0000	88.0000	88.0000	88.0000	-6.482%	1	329	+69.886%
2026-03-02	92.9100	94.1000	92.9100	94.1000	-1.610%	3	329	+58.874%
2026-02-26	95.6400	95.6400	95.6400	95.6400	-10.700%	5	331	+56.315%
2026-02-25	107.1000	107.1000	107.1000	107.1000	+9.565%	1	331	+39.589%
2026-02-24	97.7500	97.7500	97.7500	97.7500	+8.334%	1	331	+52.941%
2026-02-18	92.0000	92.0000	90.2300	90.2300	+5.842%	3	331	+65.688%
2026-02-13	85.3200	85.3200	85.2000	85.2500	+24.908%	3	331	+75.367%
2026-02-10	68.2500	68.2500	68.2500	68.2500	+14.706%	2	331	+119.048%
2026-02-03	59.5000	59.5000	59.5000	59.5000	-10.674%	30	331	+151.261%
2026-02-02	66.6100	66.6100	66.6100	66.6100	+3.111%	1	331	+124.441%
2026-01-30	64.6000	64.6000	64.6000	64.6000	-9.001%	1	332	+131.424%
2026-01-28	70.9900	70.9900	70.9900	70.9900	+18.317%	2	331	+110.593%
2026-01-26	59.3500	60.0000	58.7000	60.0000	-1.800%	304	331	+149.167%
2026-01-21	60.8000	61.1000	60.7400	61.1000	+4.444%	3	38	+144.681%
2026-01-20	58.5000	58.5000	58.5000	58.5000	-7.568%	1	38	+155.556%
2026-01-16	62.4500	63.2900	62.4500	63.2900	+4.095%	8	35	+136.214%
2026-01-15	60.8000	60.8000	60.8000	60.8000	+19.333%	1	35	+145.888%
2026-01-12	50.8500	50.9500	50.8500	50.9500	+8.984%	2	34	+193.425%
2026-01-09	46.5000	46.7500	46.5000	46.7500	+6.735%	2	34	+219.786%
2026-01-07	43.6000	43.8000	43.6000	43.8000	-2.123%	32	34	+241.324%
2026-01-06	42.7000	44.7500	42.7000	44.7500	+14.013%	21	29	+234.078%
2026-01-05	37.8200	39.2500	37.8200	39.2500	+44.037%	5	4	+280.892%
2025-12-16	27.2500	27.4000	27.2000	27.2500	0.000%	8	4	+448.624%