Dark

AMAT20280121C430
AMAT Jan 21 2028 430.00 Call (AMAT280121C00430000)
option OPRA

EOD

Sep 10, 2026

142.60-2.562%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	142.6000	142.6000	142.6000	142.6000	-2.562%	1	131	0.000%
2026-09-08	145.3500	146.3500	145.3500	146.3500	+17.099%	2	131	-2.562%
2026-09-02	125.8000	125.8000	124.9800	124.9800	-1.552%	4	130	+14.098%
2026-09-01	129.4200	129.4600	126.9500	126.9500	-13.374%	32	130	+12.328%
2026-08-28	146.5500	146.5500	146.5500	146.5500	-15.533%	2	132	-2.695%
2026-08-19	190.4500	190.4500	173.5000	173.5000	-6.985%	2	130	-17.810%
2026-08-18	186.5300	186.5300	186.5300	186.5300	-22.602%	50	130	-23.551%
2026-08-04	241.0000	241.0000	241.0000	241.0000	+39.694%	1	143	-40.830%
2026-07-29	183.5000	183.5000	172.5200	172.5200	-35.973%	2	143	-17.343%
2026-07-22	269.4500	269.4500	269.4500	269.4500	-0.572%	5	144	-47.077%
2026-07-21	271.0000	271.0000	271.0000	271.0000	+12.183%	1	141	-47.380%
2026-07-20	240.9200	241.5700	240.9200	241.5700	-3.291%	2	141	-40.969%
2026-07-17	238.8500	249.7900	238.8500	249.7900	-7.827%	2	141	-42.912%
2026-07-16	271.0000	271.0000	271.0000	271.0000	-2.518%	1	143	-47.380%
2026-07-13	278.0000	278.0000	278.0000	278.0000	-32.751%	1	144	-48.705%
2026-06-30	413.3900	413.3900	413.3900	413.3900	+10.532%	1	143	-65.505%
2026-06-29	374.0000	374.0000	374.0000	374.0000	+11.171%	3	143	-61.872%
2026-06-25	336.4200	336.4200	336.4200	336.4200	+21.298%	1	146	-57.613%
2026-06-23	277.3500	277.3500	277.3500	277.3500	-10.547%	1	146	-48.585%
2026-06-18	318.5000	318.5000	310.0500	310.0500	+3.977%	7	147	-54.007%
2026-06-17	291.7500	298.1900	291.7500	298.1900	+28.936%	4	147	-52.178%
2026-06-11	231.2700	231.2700	231.2700	231.2700	+19.377%	1	148	-38.340%
2026-06-09	205.0000	210.6300	193.7300	193.7300	+22.189%	5	149	-26.392%
2026-06-05	170.8200	170.8200	158.5500	158.5500	-10.424%	4	147	-10.060%
2026-06-04	177.0000	177.0000	177.0000	177.0000	-7.716%	2	151	-19.435%
2026-06-03	184.5000	191.8000	184.5000	191.8000	+8.644%	4	151	-25.652%
2026-06-02	167.0000	176.5500	167.0000	176.5400	+16.875%	14	149	-19.225%
2026-06-01	153.9600	153.9600	151.0500	151.0500	+4.547%	3	157	-5.594%
2026-05-28	144.4800	144.4800	144.4800	144.4800	+1.014%	1	157	-1.301%
2026-05-27	143.0300	143.0300	143.0300	143.0300	+5.557%	1	156	-0.301%
2026-05-22	133.2200	135.5000	133.2200	135.5000	+5.447%	2	154	+5.240%
2026-05-20	123.8500	128.5000	123.8500	128.5000	+14.855%	6	154	+10.973%
2026-05-19	113.0000	113.0000	111.8800	111.8800	-13.002%	15	154	+27.458%
2026-05-18	128.6000	128.6000	128.6000	128.6000	-5.891%	1	154	+10.886%
2026-05-15	132.0000	136.8500	132.0000	136.6500	-3.222%	5	154	+4.354%
2026-05-14	141.2000	141.2000	141.2000	141.2000	+2.855%	3	152	+0.992%
2026-05-13	137.2800	137.2800	137.2800	137.2800	+6.999%	1	149	+3.875%
2026-05-12	132.8100	132.8100	128.3000	128.3000	-10.091%	4	149	+11.146%
2026-05-11	143.1400	143.1400	142.7000	142.7000	+6.493%	3	149	-0.070%
2026-05-08	126.0000	134.0000	126.0000	134.0000	+8.065%	7	148	+6.418%
2026-05-07	123.5500	124.0000	123.5500	124.0000	-4.151%	4	142	+15.000%
2026-05-06	127.3400	130.1000	127.3400	129.3700	+9.775%	9	139	+10.226%
2026-05-05	117.8500	117.8500	117.8500	117.8500	+14.140%	1	132	+21.001%
2026-05-01	103.2500	103.2500	103.2500	103.2500	+0.048%	3	127	+38.111%
2026-04-30	103.2000	103.2000	103.2000	103.2000	+4.085%	3	127	+38.178%
2026-04-28	99.1500	99.1500	99.1500	99.1500	-11.788%	3	124	+43.822%
2026-04-27	112.9900	112.9900	112.4000	112.4000	-6.255%	4	121	+26.868%
2026-04-24	118.9300	119.9000	118.9300	119.9000	+4.134%	5	119	+18.932%
2026-04-23	115.1400	115.1400	115.1400	115.1400	+11.624%	1	114	+23.849%
2026-04-22	104.9200	104.9200	102.9500	103.1500	-0.712%	5	114	+38.245%
2026-04-21	103.8900	103.8900	103.8900	103.8900	+1.366%	1	114	+37.261%
2026-04-20	103.2000	103.2000	102.4900	102.4900	-0.204%	4	114	+39.136%
2026-04-17	102.4700	104.1200	102.4000	102.7000	+0.874%	7	111	+38.851%
2026-04-16	98.2500	101.8100	98.2500	101.8100	-2.481%	8	104	+40.065%
2026-04-14	104.4000	104.4000	104.4000	104.4000	+1.874%	3	101	+36.590%
2026-04-13	106.5500	106.5500	102.4800	102.4800	-3.494%	4	98	+39.149%
2026-04-09	100.6900	106.1900	100.6900	106.1900	+34.078%	4	95	+34.288%
2026-04-07	79.2000	79.2000	79.2000	79.2000	+0.444%	3	91	+80.051%
2026-04-06	78.8500	78.8500	78.8500	78.8500	-0.253%	3	88	+80.850%
2026-04-01	79.0500	79.0500	79.0500	79.0500	+9.336%	3	85	+80.392%
2026-03-31	71.9500	72.3000	71.9500	72.3000	-0.069%	2	82	+97.234%
2026-03-30	72.3500	72.3500	72.3500	72.3500	-12.197%	3	81	+97.097%
2026-03-26	82.4000	82.4000	82.4000	82.4000	-10.648%	3	78	+73.058%
2026-03-24	85.0000	92.2200	85.0000	92.2200	+8.622%	6	75	+54.630%
2026-03-23	84.9000	84.9000	84.9000	84.9000	+2.524%	3	73	+67.962%
2026-03-20	82.8200	82.8200	82.8100	82.8100	+15.495%	3	70	+72.201%
2026-03-19	71.7000	71.7000	71.7000	71.7000	-7.686%	3	67	+98.884%
2026-03-18	77.6700	77.6700	77.6700	77.6700	+27.915%	3	67	+83.597%
2026-03-09	60.7200	60.7200	60.7200	60.7200	-20.793%	15	64	+134.848%
2026-03-03	77.6700	79.2500	76.3700	76.6600	+57.542%	70	67	+86.016%
2026-02-04	49.0000	49.0000	48.6600	48.6600	-14.632%	5	6	+193.054%
2026-02-03	57.0000	57.0000	57.0000	57.0000	-8.360%	1	6	+150.175%
2026-02-02	62.1000	62.2000	62.1000	62.2000	+9.604%	2	5	+129.260%
2026-01-16	56.7000	56.7500	56.7000	56.7500	-0.264%	2	7	+151.278%
2026-01-15	56.8000	56.9000	56.8000	56.9000	+21.141%	2	7	+150.615%
2026-01-13	46.9000	46.9700	46.9000	46.9700	+8.979%	2	6	+203.598%
2026-01-09	43.1000	43.1000	43.1000	43.1000	0.000%	5	5	+230.858%