Dark

AMAT20280121C450
AMAT Jan 21 2028 450.00 Call (AMAT280121C00450000)
option OPRA

EOD

Sep 8, 2026

138.40+9.278%(+11.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	137.0000	138.4000	137.0000	138.4000	+9.278%	6	355	0.000%
2026-09-04	126.6500	126.6500	126.6500	126.6500	+11.096%	1	357	+9.278%
2026-09-03	114.0000	114.0000	114.0000	114.0000	-4.362%	3	357	+21.404%
2026-09-01	121.4600	122.6300	119.2000	119.2000	-9.697%	22	354	+16.107%
2026-08-31	132.0000	132.0000	132.0000	132.0000	-4.348%	5	350	+4.848%
2026-08-28	138.0100	138.0100	138.0000	138.0000	-7.258%	2	348	+0.290%
2026-08-27	149.4500	149.4500	148.8000	148.8000	-4.309%	4	349	-6.989%
2026-08-25	155.5000	155.5000	155.5000	155.5000	-2.201%	1	347	-10.997%
2026-08-24	156.8300	159.0000	156.1500	159.0000	-3.355%	3	347	-12.956%
2026-08-21	164.5200	164.5200	164.5200	164.5200	-1.485%	1	346	-15.876%
2026-08-19	172.0000	172.0000	167.0000	167.0000	-7.882%	5	345	-17.126%
2026-08-18	181.3500	181.3500	181.2900	181.2900	-9.963%	6	345	-23.658%
2026-08-17	194.5500	203.0100	194.5500	201.3500	+12.486%	8	342	-31.264%
2026-08-14	181.0000	181.0000	179.0000	179.0000	-14.354%	2	336	-22.682%
2026-08-13	209.0000	209.0000	209.0000	209.0000	+2.753%	1	336	-33.780%
2026-08-11	210.0000	211.8500	203.4000	203.4000	-4.255%	6	336	-31.957%
2026-08-10	214.0000	214.0000	212.4400	212.4400	-6.000%	20	337	-34.852%
2026-08-07	226.0000	226.0000	226.0000	226.0000	-5.046%	2	341	-38.761%
2026-08-04	230.5000	238.0100	230.5000	238.0100	+13.880%	3	339	-41.851%
2026-08-03	209.0000	209.0000	209.0000	209.0000	+25.150%	1	340	-33.780%
2026-07-29	175.0000	176.2200	166.8700	167.0000	-13.305%	262	340	-17.126%
2026-07-28	204.0500	204.0500	187.1200	192.6300	-11.230%	24	90	-28.152%
2026-07-27	247.5000	247.5000	217.0000	217.0000	-16.236%	6	94	-36.221%
2026-07-22	259.0600	259.0600	259.0600	259.0600	+10.946%	1	94	-46.576%
2026-07-20	234.9500	234.9500	233.5000	233.5000	-1.684%	2	94	-40.728%
2026-07-17	235.0000	237.7100	226.0000	237.5000	-9.181%	10	94	-41.726%
2026-07-16	263.9700	263.9700	261.5100	261.5100	-3.955%	3	90	-47.077%
2026-07-15	267.3000	272.2800	267.3000	272.2800	-3.686%	2	90	-49.170%
2026-07-09	305.2300	305.2300	282.6900	282.7000	+12.406%	5	90	-51.044%
2026-07-07	238.3300	251.5000	238.3300	251.5000	-18.046%	15	88	-44.970%
2026-07-02	306.8800	306.8800	306.8800	306.8800	-6.723%	1	87	-54.901%
2026-07-01	358.6500	359.0000	321.4500	329.0000	-18.210%	27	87	-57.933%
2026-06-30	391.0000	405.0000	391.0000	402.2500	+27.698%	5	84	-65.594%
2026-06-26	322.9400	322.9400	315.0000	315.0000	-2.174%	4	86	-56.063%
2026-06-25	290.3500	322.5000	290.3500	322.0000	+26.792%	3	86	-57.019%
2026-06-24	253.9600	253.9600	253.9600	253.9600	-3.117%	1	88	-45.503%
2026-06-23	268.0000	268.0000	257.0000	262.1300	-12.331%	6	88	-47.202%
2026-06-18	308.5000	308.5000	299.0000	299.0000	+19.361%	4	84	-53.712%
2026-06-16	261.5000	261.5000	250.5000	250.5000	-4.466%	3	84	-44.750%
2026-06-15	259.0000	267.4000	257.0000	262.2100	+8.441%	24	87	-47.218%
2026-06-12	235.0000	242.1400	235.0000	241.8000	+4.112%	3	94	-42.763%
2026-06-11	215.8000	232.2500	215.8000	232.2500	+23.419%	3	93	-40.409%
2026-06-10	188.1800	188.1800	188.1800	188.1800	+7.305%	2	94	-26.453%
2026-06-09	178.2500	178.2500	175.3700	175.3700	+0.874%	2	92	-21.081%
2026-06-08	173.8500	173.8500	173.8500	173.8500	+15.484%	3	93	-20.391%
2026-06-05	165.7500	165.7500	150.0000	150.5400	-17.535%	11	93	-8.064%
2026-06-03	182.6600	185.5600	181.1900	182.5500	+8.661%	10	92	-24.185%
2026-06-02	156.2000	168.7500	156.2000	168.0000	+16.263%	27	96	-17.619%
2026-06-01	135.5700	144.5000	135.5700	144.5000	+3.882%	20	91	-4.221%
2026-05-29	145.5000	145.5000	138.6500	139.1000	-2.897%	13	95	-0.503%
2026-05-28	143.0500	143.2500	143.0500	143.2500	+5.300%	2	88	-3.386%
2026-05-27	138.2200	138.2200	136.0400	136.0400	-2.256%	4	88	+1.735%
2026-05-26	135.2500	140.5000	135.2500	139.1800	+8.794%	4	91	-0.560%
2026-05-22	128.9600	128.9600	127.9300	127.9300	+4.347%	3	88	+8.184%
2026-05-21	122.6000	122.6000	122.6000	122.6000	+1.448%	1	88	+12.887%
2026-05-20	119.7500	120.8500	119.7500	120.8500	+11.826%	18	88	+14.522%
2026-05-19	108.0700	108.0700	108.0700	108.0700	-1.755%	2	87	+28.065%
2026-05-18	113.5800	113.5800	110.0000	110.0000	-14.056%	2	87	+25.818%
2026-05-15	129.8000	133.3100	122.6000	127.9900	-5.038%	11	87	+8.133%
2026-05-14	136.5000	136.5000	133.0000	134.7800	+3.877%	33	79	+2.686%
2026-05-13	122.5000	129.7500	122.5000	129.7500	+10.945%	2	30	+6.667%
2026-05-12	120.3500	120.7700	116.4400	116.9500	-14.083%	22	30	+18.341%
2026-05-11	135.0000	136.1200	134.7200	136.1200	+8.627%	5	30	+1.675%
2026-05-08	122.5000	125.3100	122.5000	125.3100	+15.122%	2	29	+10.446%
2026-05-07	108.8500	108.8500	108.8500	108.8500	-5.348%	1	27	+27.147%
2026-05-06	115.0000	115.0000	115.0000	115.0000	+3.371%	2	27	+20.348%
2026-05-05	111.2500	111.2500	111.2500	111.2500	-1.111%	3	27	+24.404%
2026-04-24	112.5000	112.5000	112.5000	112.5000	+4.254%	2	29	+23.022%
2026-04-23	107.0000	107.9100	107.0000	107.9100	+12.324%	3	31	+28.255%
2026-04-09	96.0700	96.0700	96.0700	96.0700	+5.340%	1	31	+44.062%
2026-04-08	91.1800	91.2000	91.1800	91.2000	+20.827%	2	30	+51.754%
2026-04-07	75.4800	75.4800	75.4800	75.4800	-0.396%	4	28	+83.360%
2026-04-01	75.7800	75.7800	75.7800	75.7800	+28.506%	4	28	+82.634%
2026-03-30	58.9700	58.9700	58.9700	58.9700	-14.536%	1	28	+134.696%
2026-03-26	74.0000	74.0000	69.0000	69.0000	-16.536%	4	27	+100.580%
2026-03-25	85.6100	85.6100	82.6700	82.6700	+9.164%	2	25	+67.413%
2026-03-20	75.7300	75.7300	75.7300	75.7300	+4.383%	3	24	+82.755%
2026-03-17	72.5500	72.5500	72.5500	72.5500	+3.510%	1	21	+90.765%
2026-03-13	70.0900	70.0900	70.0900	70.0900	+2.696%	1	22	+97.460%
2026-03-12	68.2500	68.2500	68.2500	68.2500	-3.873%	1	23	+102.784%
2026-03-10	71.0000	71.0000	71.0000	71.0000	-5.998%	1	24	+94.930%
2026-03-04	75.5300	75.5300	75.5300	75.5300	+4.439%	1	24	+83.238%
2026-03-03	72.3200	72.3200	72.3200	72.3200	-8.083%	2	25	+91.372%
2026-03-02	78.6800	78.6800	78.6800	78.6800	-6.367%	2	27	+75.902%
2026-02-26	86.0000	86.0000	83.5500	84.0300	-0.732%	4	25	+64.703%
2026-02-24	84.6500	84.6500	84.6500	84.6500	+4.960%	3	22	+63.497%
2026-02-18	78.9500	80.6500	78.9500	80.6500	+8.693%	2	22	+71.606%
2026-02-17	74.0000	74.2000	74.0000	74.2000	+4.507%	8	21	+86.523%
2026-02-13	72.9000	82.5900	71.0000	71.0000	+26.335%	7	10	+94.930%
2026-02-09	56.2000	56.2000	56.2000	56.2000	+33.207%	3	10	+146.263%
2026-02-04	40.9600	42.1900	40.9600	42.1900	-19.638%	4	10	+228.040%
2026-02-02	52.5000	52.5000	52.5000	52.5000	-4.615%	1	11	+163.619%
2026-01-30	55.0400	55.0400	55.0400	55.0400	-9.325%	1	10	+151.453%
2026-01-29	60.7000	60.7000	60.7000	60.7000	0.000%	10	10	+128.007%