Dark

AMAT20280121C440
AMAT Jan 21 2028 440.00 Call (AMAT280121C00440000)
option OPRA

EOD

Sep 8, 2026

143.00+6.796%(+9.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	143.0000	143.0000	143.0000	143.0000	+6.796%	4	190	0.000%
2026-09-04	134.0600	134.0600	133.9000	133.9000	+14.045%	2	195	+6.796%
2026-09-03	116.4400	117.4100	116.4400	117.4100	-2.402%	6	195	+21.795%
2026-09-02	120.9800	120.9800	120.3000	120.3000	-2.591%	2	192	+18.869%
2026-09-01	130.0000	130.0000	123.5000	123.5000	-13.028%	19	194	+15.789%
2026-08-28	145.0000	145.0000	142.0000	142.0000	-14.970%	4	193	+0.704%
2026-08-21	167.0000	167.0000	167.0000	167.0000	-3.641%	1	192	-14.371%
2026-08-19	173.3100	173.3100	173.3100	173.3100	-5.502%	2	191	-17.489%
2026-08-14	183.0000	183.4000	183.0000	183.4000	-9.700%	4	189	-22.028%
2026-08-11	202.7400	203.1000	202.7400	203.1000	-7.682%	2	185	-29.591%
2026-08-06	220.0000	220.0000	220.0000	220.0000	-3.297%	1	184	-35.000%
2026-08-05	235.0000	235.0000	227.5000	227.5000	-2.129%	2	183	-37.143%
2026-08-04	232.4500	232.4500	232.4500	232.4500	+7.855%	1	181	-38.481%
2026-07-30	215.5200	215.5200	215.5200	215.5200	+23.014%	2	182	-33.649%
2026-07-29	174.9000	175.2000	174.3500	175.2000	-9.317%	3	182	-18.379%
2026-07-28	193.2000	193.2000	193.2000	193.2000	-18.646%	1	180	-25.983%
2026-07-20	237.4500	237.4800	237.4500	237.4800	-14.137%	2	180	-39.784%
2026-07-15	271.6500	276.5800	271.6500	276.5800	-7.041%	2	180	-48.297%
2026-07-10	297.8000	299.2200	296.6000	297.5300	-1.643%	30	180	-51.938%
2026-07-09	300.4800	302.5000	298.0500	302.5000	-6.347%	7	165	-52.727%
2026-07-01	331.7000	331.7000	323.0000	323.0000	-21.075%	2	162	-55.728%
2026-06-30	409.2500	409.2500	409.2500	409.2500	+20.368%	1	162	-65.058%
2026-06-29	340.0000	340.0000	340.0000	340.0000	+3.750%	1	162	-57.941%
2026-06-25	295.6000	330.0000	295.6000	327.7100	+28.012%	4	162	-56.364%
2026-06-24	261.0000	261.0000	256.0000	256.0000	-2.979%	2	161	-44.141%
2026-06-23	263.0000	266.0000	262.8600	263.8600	+12.066%	12	159	-45.805%
2026-06-11	221.0000	235.4500	221.0000	235.4500	+22.420%	7	164	-39.265%
2026-06-10	197.0000	197.0000	192.3300	192.3300	+2.850%	12	166	-25.649%
2026-06-09	200.7400	200.7400	179.3700	187.0000	+4.974%	4	158	-23.529%
2026-06-08	181.1500	181.1500	178.1400	178.1400	+7.036%	3	158	-19.726%
2026-06-05	170.5500	170.5500	166.4300	166.4300	+10.946%	7	156	-14.078%
2026-06-01	152.1600	152.1600	150.0100	150.0100	+6.959%	7	157	-4.673%
2026-05-28	140.2500	140.2500	140.2500	140.2500	+1.447%	1	157	+1.961%
2026-05-27	137.6900	138.2500	137.6900	138.2500	-5.418%	3	157	+3.436%
2026-05-26	139.0500	146.1700	139.0500	146.1700	+11.973%	18	159	-2.169%
2026-05-22	130.3000	131.9000	128.5000	130.5400	+14.009%	5	165	+9.545%
2026-05-19	114.5000	114.5000	114.5000	114.5000	-1.708%	22	165	+24.891%
2026-05-18	116.4900	116.4900	116.4900	116.4900	-9.155%	1	142	+22.757%
2026-05-15	127.7000	128.2300	127.7000	128.2300	-6.877%	8	142	+11.518%
2026-05-14	137.9800	140.0000	137.7000	137.7000	+2.349%	17	139	+3.849%
2026-05-13	134.5400	134.5400	134.5400	134.5400	+11.651%	1	123	+6.288%
2026-05-12	120.5000	120.5000	120.5000	120.5000	-13.009%	1	123	+18.672%
2026-05-11	139.5000	140.0000	137.5100	138.5200	+7.580%	12	123	+3.234%
2026-05-08	126.4700	129.7000	126.4700	128.7600	+11.965%	24	124	+11.059%
2026-05-07	115.0000	115.0000	115.0000	115.0000	-7.889%	12	123	+24.348%
2026-05-06	126.3900	126.3900	124.8500	124.8500	+9.096%	12	122	+14.537%
2026-05-05	114.2000	114.4400	114.2000	114.4400	+14.337%	31	120	+24.956%
2026-05-04	97.9000	100.0900	97.9000	100.0900	-7.057%	6	90	+42.871%
2026-04-27	107.6900	107.6900	107.6900	107.6900	-7.164%	10	88	+32.789%
2026-04-24	115.7500	116.0000	115.7500	116.0000	+14.489%	2	88	+23.276%
2026-04-21	101.3200	101.3200	101.3200	101.3200	+1.269%	1	88	+41.137%
2026-04-20	100.0500	100.0500	100.0500	100.0500	+0.593%	2	88	+42.929%
2026-04-17	99.4600	99.4600	99.4600	99.4600	+4.916%	1	86	+43.776%
2026-04-16	94.8000	94.8000	94.8000	94.8000	-1.271%	4	87	+50.844%
2026-04-15	96.2800	96.2800	96.0200	96.0200	-5.399%	3	83	+48.927%
2026-04-14	101.5000	101.5000	101.5000	101.5000	+7.124%	3	84	+40.887%
2026-04-08	94.7500	94.7500	94.7500	94.7500	+24.344%	2	81	+50.923%
2026-04-07	74.5900	76.2000	74.5800	76.2000	+0.105%	10	83	+87.664%
2026-04-01	76.1200	76.1200	76.1200	76.1200	+18.659%	4	73	+87.861%
2026-03-30	64.1500	64.1500	64.1500	64.1500	-14.031%	2	69	+122.915%
2026-03-26	74.6200	74.6200	74.6200	74.6200	-6.573%	1	69	+91.638%
2026-03-20	79.8700	79.8700	79.8700	79.8700	+8.210%	4	69	+79.041%
2026-03-19	73.8100	73.8100	73.8100	73.8100	+18.914%	1	65	+93.741%
2026-03-09	62.0700	62.0700	62.0700	62.0700	-18.447%	5	64	+130.385%
2026-03-03	76.1100	76.1100	76.1100	76.1100	-21.898%	1	59	+87.886%
2026-02-25	98.3000	98.3000	97.4500	97.4500	+14.647%	4	61	+46.742%
2026-02-23	84.1500	85.0000	84.1500	85.0000	+2.955%	3	61	+68.235%
2026-02-18	82.5600	82.5600	82.5600	82.5600	+10.080%	1	62	+73.207%
2026-02-13	80.0000	80.0000	75.0000	75.0000	+23.436%	13	54	+90.667%
2026-02-12	60.7600	60.7600	60.7600	60.7600	+3.580%	1	54	+135.352%
2026-02-10	58.6600	58.6600	58.6600	58.6600	+0.188%	1	54	+143.778%
2026-02-09	58.5500	58.5500	58.5500	58.5500	+3.445%	3	53	+144.236%
2026-02-06	56.6000	56.6000	56.6000	56.6000	-9.440%	1	53	+152.650%
2026-01-28	62.5000	62.5000	62.5000	62.5000	+12.613%	1	53	+128.800%
2026-01-21	55.3000	55.5000	55.3000	55.5000	+6.710%	3	53	+157.658%
2026-01-16	54.4000	54.4000	52.0100	52.0100	-4.551%	12	43	+174.947%
2026-01-15	53.6800	54.5500	53.6800	54.4900	+29.738%	5	43	+162.433%
2026-01-14	40.9000	42.0000	40.9000	42.0000	-2.665%	11	38	+240.476%
2026-01-13	43.1500	43.1500	43.1500	43.1500	-2.596%	3	27	+231.402%
2026-01-12	43.8200	44.3000	43.8200	44.3000	0.000%	24	24	+222.799%