Dark

AMAT20280121C420
AMAT Jan 21 2028 420.00 Call (AMAT280121C00420000)
option OPRA

EOD

Sep 4, 2026

140.21+4.245%(+5.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	141.0000	141.0000	140.2100	140.2100	+4.245%	2	101	0.000%
2026-09-01	134.5000	134.5000	134.5000	134.5000	-19.907%	3	101	+4.245%
2026-08-26	167.7200	167.9300	167.7200	167.9300	-3.433%	2	101	-16.507%
2026-08-24	173.9000	173.9000	173.9000	173.9000	-4.240%	1	101	-19.373%
2026-08-19	181.6000	181.6000	181.6000	181.6000	-4.421%	3	101	-22.792%
2026-08-18	190.0000	190.0000	190.0000	190.0000	-24.242%	1	101	-26.205%
2026-08-04	250.8000	250.8000	250.8000	250.8000	+12.441%	1	101	-44.095%
2026-07-31	240.6500	240.6500	223.0500	223.0500	+2.755%	4	101	-37.140%
2026-07-30	217.0700	217.0700	217.0700	217.0700	+18.262%	1	103	-35.408%
2026-07-29	184.9300	184.9300	183.5500	183.5500	-10.354%	2	104	-23.612%
2026-07-28	204.7500	204.7500	204.7500	204.7500	-25.545%	1	102	-31.521%
2026-07-22	275.0000	275.0000	275.0000	275.0000	+12.199%	1	102	-49.015%
2026-07-20	245.1000	245.1000	245.1000	245.1000	-1.098%	1	101	-42.795%
2026-07-17	247.8200	247.8200	247.8200	247.8200	-12.124%	1	102	-43.423%
2026-07-15	281.9900	282.0100	281.9900	282.0100	-6.619%	2	101	-50.282%
2026-07-14	302.0000	302.0000	302.0000	302.0000	+6.714%	1	103	-53.573%
2026-07-13	283.0000	283.0000	283.0000	283.0000	-7.848%	1	103	-50.456%
2026-07-10	307.5500	307.7000	307.1000	307.1000	+13.279%	4	104	-54.344%
2026-07-08	271.2000	271.2000	271.1000	271.1000	+2.148%	2	104	-48.281%
2026-07-07	265.4000	265.4000	265.4000	265.4000	-12.119%	1	104	-47.170%
2026-07-06	302.0000	302.0000	302.0000	302.0000	-8.761%	1	103	-53.573%
2026-07-02	331.0000	331.0000	331.0000	331.0000	-9.932%	1	102	-57.640%
2026-07-01	367.5000	367.5000	367.5000	367.5000	-12.791%	2	102	-61.848%
2026-06-30	394.0400	421.4000	394.0400	421.4000	+12.665%	4	100	-66.728%
2026-06-29	373.8000	374.0300	373.8000	374.0300	+34.500%	2	98	-62.514%
2026-06-23	275.5900	278.0900	275.5900	278.0900	-10.366%	3	100	-49.581%
2026-06-22	310.2500	310.2500	310.2500	310.2500	-2.566%	1	100	-54.807%
2026-06-18	318.4200	318.4200	318.4200	318.4200	+4.458%	1	100	-55.967%
2026-06-17	303.2900	304.8300	303.2900	304.8300	+7.805%	6	100	-54.004%
2026-06-16	267.7700	282.7600	267.7700	282.7600	+2.061%	12	103	-50.414%
2026-06-15	277.0500	277.0500	277.0500	277.0500	+7.384%	1	103	-49.392%
2026-06-12	259.5000	259.5000	258.0000	258.0000	+5.203%	2	103	-45.655%
2026-06-11	245.2400	245.2400	245.2400	245.2400	+31.320%	1	103	-42.827%
2026-06-08	189.9800	189.9800	186.7500	186.7500	+14.966%	4	102	-24.921%
2026-06-05	175.0700	175.0700	162.4400	162.4400	-15.891%	4	102	-13.685%
2026-06-03	185.1000	193.2500	185.1000	193.1300	+4.496%	4	102	-27.401%
2026-06-02	181.7500	184.8200	181.7500	184.8200	+25.302%	6	99	-24.137%
2026-05-26	147.5000	147.5000	147.2500	147.5000	+7.782%	10	99	-4.942%
2026-05-22	136.8500	136.8500	136.8500	136.8500	+2.387%	10	84	+2.455%
2026-05-21	133.6600	133.6600	133.6600	133.6600	+0.496%	3	86	+4.900%
2026-05-20	129.5000	133.0000	129.5000	133.0000	+10.723%	5	86	+5.421%
2026-05-19	117.2500	120.1200	114.0900	120.1200	-14.047%	17	85	+16.725%
2026-05-15	137.6000	141.0500	133.5500	139.7500	-5.574%	10	85	+0.329%
2026-05-14	148.0500	148.0500	146.7500	148.0000	+4.225%	10	83	-5.264%
2026-05-13	136.9500	142.0000	133.4000	142.0000	+6.208%	13	102	-1.261%
2026-05-12	134.0500	134.0500	133.7000	133.7000	-10.027%	4	102	+4.869%
2026-05-11	143.0000	148.8000	143.0000	148.6000	+8.270%	10	102	-5.646%
2026-05-08	136.3200	137.2500	136.3200	137.2500	+15.823%	2	105	+2.157%
2026-05-07	118.5000	118.5000	118.5000	118.5000	-10.505%	2	105	+18.321%
2026-05-06	134.7200	134.7200	132.4100	132.4100	+10.452%	13	106	+5.891%
2026-05-05	117.3000	121.7500	117.3000	119.8800	+18.108%	14	98	+16.959%
2026-04-28	102.5000	102.5000	101.5000	101.5000	-11.199%	2	96	+38.138%
2026-04-27	116.8200	116.8200	114.2500	114.3000	-7.194%	8	96	+22.668%
2026-04-24	123.0800	125.6700	121.0000	123.1600	+3.889%	10	96	+13.844%
2026-04-23	118.5500	118.5500	118.5500	118.5500	+10.794%	1	89	+18.271%
2026-04-21	107.0000	107.0000	107.0000	107.0000	-0.576%	1	88	+31.037%
2026-04-17	107.6200	107.6200	107.6200	107.6200	+5.396%	1	88	+30.282%
2026-04-15	102.1100	102.1100	102.1100	102.1100	-3.924%	1	88	+37.313%
2026-04-14	106.2800	106.2800	106.2800	106.2800	-5.738%	1	88	+31.925%
2026-04-10	115.1900	115.5000	112.7500	112.7500	+3.678%	5	89	+24.355%
2026-04-09	108.7500	108.7500	108.7500	108.7500	+6.838%	1	90	+28.929%
2026-04-08	101.1800	101.7900	101.1800	101.7900	+21.034%	11	91	+37.744%
2026-04-01	84.1000	84.1000	84.1000	84.1000	+1.325%	2	81	+66.718%
2026-03-26	83.0000	83.0000	83.0000	83.0000	-12.907%	1	81	+68.928%
2026-03-25	95.3000	95.3000	95.3000	95.3000	-2.005%	1	82	+47.125%
2026-03-24	97.2500	97.2500	97.2500	97.2500	+7.459%	10	83	+44.175%
2026-03-23	90.5000	90.5000	90.5000	90.5000	+6.558%	5	73	+54.928%
2026-03-20	84.9300	84.9300	84.9300	84.9300	+6.163%	3	68	+65.089%
2026-03-18	80.0000	80.0000	80.0000	80.0000	-0.572%	1	71	+75.263%
2026-03-17	80.4600	80.4600	80.4600	80.4600	+2.497%	1	70	+74.261%
2026-03-16	78.5000	78.5000	78.5000	78.5000	+10.330%	1	71	+78.611%
2026-03-06	71.1500	71.1500	71.1500	71.1500	-4.149%	1	70	+97.063%
2026-03-05	78.0000	78.0000	74.2300	74.2300	-27.225%	12	70	+88.886%
2026-02-26	102.0000	102.0000	102.0000	102.0000	-3.318%	1	80	+37.461%
2026-02-25	103.1000	105.5000	103.1000	105.5000	+20.434%	5	79	+32.900%
2026-02-19	87.9000	87.9000	87.6000	87.6000	-4.105%	20	79	+60.057%
2026-02-18	91.3500	91.3500	91.3500	91.3500	+9.664%	1	69	+53.487%
2026-02-13	83.5500	83.5500	83.3000	83.3000	+24.032%	10	68	+68.319%
2026-02-12	66.6800	67.1600	66.6500	67.1600	+2.378%	7	68	+108.770%
2026-02-09	65.4000	65.6000	65.4000	65.6000	+31.200%	8	64	+113.735%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-27.954%	30	62	+180.420%
2026-01-29	69.0000	69.4000	69.0000	69.4000	+24.484%	3	62	+102.032%
2026-01-26	55.0000	55.7500	55.0000	55.7500	-7.469%	21	59	+151.498%
2026-01-21	59.5600	60.2500	58.7300	60.2500	+35.393%	5	60	+132.714%
2026-01-14	45.4000	45.4000	44.5000	44.5000	-7.580%	2	60	+215.079%
2026-01-13	48.3500	48.3500	48.1500	48.1500	-2.727%	2	58	+191.194%
2026-01-12	48.0500	49.5000	47.8100	49.5000	+9.055%	26	59	+183.253%
2026-01-09	45.1000	45.3900	45.1000	45.3900	+27.143%	31	40	+208.901%
2026-01-08	36.3000	36.3000	35.7000	35.7000	-14.388%	2	10	+292.745%
2026-01-07	39.5500	41.7000	39.5500	41.7000	-0.950%	5	9	+236.235%
2026-01-06	42.0000	42.1000	42.0000	42.1000	0.000%	4	4	+233.040%