Dark

AMAT20280121C480
AMAT Jan 21 2028 480.00 Call (AMAT280121C00480000)
option OPRA

EOD

Sep 10, 2026

119.43+1.298%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.4300	119.4300	119.4300	119.4300	+1.298%	1	120	0.000%
2026-09-04	117.1900	117.9000	117.1900	117.9000	+6.504%	4	119	+1.298%
2026-09-01	109.6000	110.7000	108.7300	110.7000	-23.125%	6	119	+7.886%
2026-08-25	144.0000	144.0000	144.0000	144.0000	-6.856%	1	117	-17.063%
2026-08-21	154.6000	154.6000	154.6000	154.6000	+2.147%	1	117	-22.749%
2026-08-20	151.3500	151.3500	151.3500	151.3500	-5.935%	1	118	-21.090%
2026-08-19	160.9000	160.9000	160.9000	160.9000	-4.601%	50	118	-25.774%
2026-08-18	168.8000	168.8900	168.5500	168.6600	-0.113%	12	118	-29.189%
2026-08-14	177.0600	177.0600	168.8500	168.8500	-14.089%	2	118	-29.269%
2026-08-13	213.0000	213.0000	196.5400	196.5400	-1.196%	2	118	-39.234%
2026-08-10	198.9200	198.9200	198.9200	198.9200	-5.975%	1	118	-39.961%
2026-08-07	211.5600	211.5600	211.5600	211.5600	+6.088%	1	117	-43.548%
2026-08-03	201.1700	201.1700	199.4200	199.4200	-1.458%	2	118	-40.111%
2026-07-31	202.3700	202.3700	202.3700	202.3700	+3.414%	1	120	-40.984%
2026-07-30	191.8500	195.6900	191.8500	195.6900	+22.574%	3	120	-38.970%
2026-07-29	164.3500	164.3500	159.6500	159.6500	-13.417%	4	121	-25.193%
2026-07-28	188.7900	188.7900	181.4500	184.3900	-13.699%	4	119	-35.230%
2026-07-27	209.8200	213.7000	197.2200	213.6600	-12.792%	6	120	-44.103%
2026-07-24	245.7600	245.7600	245.0000	245.0000	-1.980%	2	122	-51.253%
2026-07-22	249.9500	249.9500	249.9500	249.9500	-2.985%	1	122	-52.218%
2026-07-21	253.3000	257.6400	253.2800	257.6400	+14.598%	6	122	-53.645%
2026-07-17	227.7000	227.7000	224.8200	224.8200	-10.216%	7	116	-46.878%
2026-07-16	247.6200	250.4000	247.5200	250.4000	+2.434%	4	120	-52.304%
2026-07-15	244.4500	244.4500	244.4500	244.4500	-11.431%	2	116	-51.143%
2026-07-14	276.0000	276.0000	276.0000	276.0000	+5.950%	3	116	-56.728%
2026-07-13	260.5000	260.5000	260.5000	260.5000	-6.143%	3	119	-54.154%
2026-07-09	277.5500	277.5500	277.5500	277.5500	+7.141%	2	116	-56.970%
2026-07-08	259.0500	259.0500	259.0500	259.0500	+7.539%	2	118	-53.897%
2026-07-07	239.7700	240.8900	239.7700	240.8900	-21.329%	3	118	-50.421%
2026-07-01	345.0000	345.0000	306.2000	306.2000	-19.933%	5	115	-60.996%
2026-06-30	372.6900	382.4300	372.6900	382.4300	+8.013%	5	114	-68.771%
2026-06-29	343.2300	354.0600	343.0300	354.0600	+24.105%	5	116	-66.268%
2026-06-25	285.7100	285.7100	273.3200	285.2900	+18.995%	4	111	-58.137%
2026-06-24	240.8600	240.8600	239.7500	239.7500	-3.572%	2	111	-50.186%
2026-06-23	248.2700	248.6300	248.2700	248.6300	-12.990%	2	112	-51.965%
2026-06-18	285.7500	285.7500	285.7500	285.7500	+13.393%	1	111	-58.205%
2026-06-17	264.0000	264.0000	252.0000	252.0000	+7.303%	2	111	-52.607%
2026-06-16	242.2500	242.2500	234.8500	234.8500	-4.977%	21	110	-49.146%
2026-06-15	248.0000	250.2200	247.1500	247.1500	+12.132%	11	120	-51.677%
2026-06-12	220.4100	220.4100	220.4100	220.4100	+1.924%	1	119	-45.815%
2026-06-11	206.2000	216.2500	205.1000	216.2500	+20.541%	8	118	-44.772%
2026-06-10	179.4000	179.4000	179.4000	179.4000	+8.072%	3	120	-33.428%
2026-06-09	166.2800	166.2800	165.9000	166.0000	+16.671%	8	123	-28.054%
2026-06-05	154.2500	154.2500	142.2800	142.2800	-11.352%	21	116	-16.060%
2026-06-04	160.5000	160.5000	160.5000	160.5000	-1.955%	1	105	-25.589%
2026-06-03	163.7000	163.7000	163.7000	163.7000	+11.361%	2	105	-27.043%
2026-06-02	147.0000	147.0000	147.0000	147.0000	+13.733%	7	103	-18.755%
2026-05-26	124.8500	129.2500	124.5000	129.2500	+9.026%	16	99	-7.598%
2026-05-22	118.2000	118.5500	118.2000	118.5500	-2.065%	2	93	+0.742%
2026-05-15	118.0800	121.0500	113.5000	121.0500	-3.967%	10	93	-1.338%
2026-05-14	124.4500	126.0500	124.4500	126.0500	+12.494%	5	88	-5.252%
2026-05-13	112.0000	112.0500	112.0000	112.0500	-1.129%	2	87	+6.586%
2026-05-12	114.2000	114.2000	113.3300	113.3300	-9.147%	4	87	+5.383%
2026-05-11	123.5100	124.7400	123.5100	124.7400	+8.498%	5	87	-4.257%
2026-05-08	114.9700	114.9700	114.9700	114.9700	+3.642%	2	82	+3.879%
2026-05-06	111.6300	111.6300	110.9300	110.9300	+26.344%	53	82	+7.662%
2026-05-04	87.8300	88.1000	87.6800	87.8000	+4.337%	10	32	+36.025%
2026-04-29	83.5000	84.1500	83.5000	84.1500	-10.479%	2	33	+41.925%
2026-04-27	94.0000	94.0000	94.0000	94.0000	-7.843%	1	31	+27.053%
2026-04-24	102.2800	102.9500	102.0000	102.0000	+10.390%	10	32	+17.088%
2026-04-23	94.0000	94.0000	92.4000	92.4000	+3.820%	4	36	+29.253%
2026-04-22	89.0000	89.0000	89.0000	89.0000	+3.609%	1	35	+34.191%
2026-04-21	85.9000	85.9000	85.9000	85.9000	-0.105%	2	35	+39.034%
2026-04-17	85.9400	86.2000	85.3600	85.9900	+6.568%	4	35	+38.888%
2026-04-15	80.6900	80.6900	80.6900	80.6900	-10.195%	2	35	+48.011%
2026-04-14	89.2500	89.8500	89.2500	89.8500	-4.415%	4	33	+32.922%
2026-04-10	94.0000	94.0000	94.0000	94.0000	+79.561%	1	31	+27.053%
2026-03-30	52.3000	52.3500	52.1500	52.3500	-13.385%	26	31	+128.138%
2026-03-27	60.4400	60.4400	60.4400	60.4400	-5.118%	1	7	+97.601%
2026-03-17	63.7000	63.7000	63.7000	63.7000	-25.844%	2	6	+87.488%
2026-02-25	84.1100	85.9000	84.1100	85.9000	+18.076%	3	4	+39.034%
2026-02-23	72.7500	72.7500	72.7500	72.7500	+17.339%	1	4	+64.165%
2026-02-17	61.2500	62.0000	61.2500	62.0000	-4.791%	3	4	+92.629%
2026-02-13	65.1200	65.1200	65.1200	65.1200	+40.952%	3	2	+83.400%
2026-02-03	46.0500	46.2000	46.0500	46.2000	-12.863%	2	2	+158.506%
2026-01-28	52.8500	53.0200	52.8500	53.0200	0.000%	2	1	+125.255%