Dark

AMAT20280121C490
AMAT Jan 21 2028 490.00 Call (AMAT280121C00490000)
option OPRA

EOD

Sep 10, 2026

121.05-4.685%(-5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	121.0500	121.0500	121.0500	121.0500	-4.685%	2	281	0.000%
2026-09-09	127.0000	127.0000	127.0000	127.0000	+11.993%	3	281	-4.685%
2026-09-04	114.0000	114.0000	113.4000	113.4000	+5.547%	2	282	+6.746%
2026-09-01	107.6900	107.6900	107.4400	107.4400	-7.379%	2	282	+12.668%
2026-08-31	116.0000	116.2300	116.0000	116.0000	-4.918%	58	282	+4.353%
2026-08-28	123.5200	123.5200	122.0000	122.0000	-8.621%	67	224	-0.779%
2026-08-27	133.7500	133.8000	133.5000	133.5100	-4.294%	38	160	-9.333%
2026-08-26	139.5000	139.5000	139.5000	139.5000	-1.106%	14	135	-13.226%
2026-08-25	142.4000	142.4000	141.0600	141.0600	-1.218%	15	121	-14.185%
2026-08-24	141.0000	142.8000	141.0000	142.8000	-6.053%	58	107	-15.231%
2026-08-21	152.0000	152.0000	152.0000	152.0000	+3.472%	1	69	-20.362%
2026-08-20	152.5500	152.5500	146.9000	146.9000	-10.290%	2	69	-17.597%
2026-08-18	169.4000	169.4000	163.7500	163.7500	-6.429%	4	70	-26.076%
2026-08-17	175.0000	175.0000	175.0000	175.0000	+7.263%	1	70	-30.829%
2026-08-14	176.2500	176.2500	163.0000	163.1500	-15.247%	8	71	-25.804%
2026-08-13	206.0000	206.0000	192.5000	192.5000	+20.313%	6	70	-37.117%
2026-07-29	160.0000	160.0000	160.0000	160.0000	-31.325%	1	70	-24.344%
2026-07-24	234.6000	234.6000	232.9800	232.9800	-4.516%	2	70	-48.043%
2026-07-21	244.0000	244.0000	244.0000	244.0000	+2.092%	3	70	-50.389%
2026-07-20	239.0000	239.0000	239.0000	239.0000	+10.648%	1	73	-49.351%
2026-07-17	216.0000	216.0000	216.0000	216.0000	-12.405%	3	73	-43.958%
2026-07-16	243.9000	246.5900	243.9000	246.5900	+2.511%	4	70	-50.910%
2026-07-15	240.5500	240.5500	240.5500	240.5500	-6.383%	2	73	-49.678%
2026-07-13	254.4400	256.9500	254.4400	256.9500	-8.314%	5	75	-52.890%
2026-07-09	290.7500	297.7600	280.2500	280.2500	+9.880%	5	71	-56.806%
2026-07-08	255.7000	255.7000	255.0500	255.0500	+8.104%	4	73	-52.539%
2026-07-07	233.9000	240.0000	226.0000	235.9300	-13.500%	6	69	-48.692%
2026-07-06	274.2200	274.2200	272.7500	272.7500	+6.186%	2	74	-55.619%
2026-07-02	256.8600	256.8600	256.8600	256.8600	-31.504%	1	75	-52.873%
2026-06-30	367.7900	375.0000	367.7900	375.0000	+33.976%	6	75	-67.720%
2026-06-18	279.9000	279.9000	279.9000	279.9000	+6.922%	1	72	-56.752%
2026-06-17	261.7800	261.7800	261.7800	261.7800	+8.442%	1	72	-53.759%
2026-06-16	241.4000	241.4000	241.4000	241.4000	+13.825%	1	72	-49.855%
2026-06-12	212.0800	212.0800	212.0800	212.0800	-0.525%	1	71	-42.922%
2026-06-11	212.2500	213.2000	211.9500	213.2000	+18.907%	6	71	-43.222%
2026-06-10	191.3600	198.1300	179.2500	179.3000	+12.767%	14	69	-32.487%
2026-06-09	173.7000	183.6500	159.0000	159.0000	+5.263%	4	78	-23.868%
2026-06-04	151.0500	151.0500	151.0500	151.0500	-11.084%	1	77	-19.861%
2026-06-03	156.6000	170.5800	156.6000	169.8800	+8.411%	5	77	-28.744%
2026-06-02	151.4000	156.7000	151.4000	156.7000	+18.946%	2	79	-22.750%
2026-06-01	131.7400	131.7400	131.7400	131.7400	+7.368%	1	79	-8.114%
2026-05-27	119.8000	122.7000	119.8000	122.7000	-2.402%	2	80	-1.345%
2026-05-26	125.6700	125.7200	125.6700	125.7200	+2.948%	3	81	-3.715%
2026-05-14	122.1200	122.1200	122.1200	122.1200	+10.797%	1	78	-0.876%
2026-05-13	110.2000	110.2200	110.2000	110.2200	-8.569%	5	74	+9.826%
2026-05-11	117.4000	121.7500	117.4000	120.5500	+6.484%	5	74	+0.415%
2026-05-08	107.0700	113.2100	107.0700	113.2100	+17.073%	25	71	+6.925%
2026-05-07	96.7000	96.7000	96.7000	96.7000	+15.808%	1	48	+25.181%
2026-04-30	83.5000	83.5000	83.5000	83.5000	+5.336%	2	48	+44.970%
2026-04-29	80.0000	80.0000	79.2700	79.2700	-4.321%	3	50	+52.706%
2026-04-28	82.2500	82.8500	82.2500	82.8500	-18.374%	2	47	+46.107%
2026-04-24	101.5000	101.5000	101.5000	101.5000	+19.623%	1	46	+19.261%
2026-04-20	84.8500	84.8500	84.8500	84.8500	+5.640%	1	45	+42.664%
2026-04-16	78.8400	80.3200	78.8400	80.3200	-6.058%	2	46	+50.710%
2026-04-09	80.0500	85.7700	80.0500	85.5000	+39.706%	5	45	+41.579%
2026-04-06	61.2000	61.2000	61.2000	61.2000	-6.991%	6	44	+97.794%
2026-04-01	65.7500	65.8000	65.7500	65.8000	+13.058%	2	44	+83.967%
2026-03-27	58.2000	58.2000	58.2000	58.2000	-24.952%	13	44	+107.990%
2026-03-24	77.5000	77.5500	77.5000	77.5500	+36.845%	23	42	+56.093%
2026-03-12	59.9500	59.9500	56.6700	56.6700	+11.731%	4	23	+113.605%
2026-03-09	50.7200	50.7200	50.7200	50.7200	-9.429%	2	25	+138.663%
2026-03-05	56.0400	56.0400	56.0000	56.0000	-13.043%	30	25	+116.161%
2026-03-04	64.4000	64.4000	64.4000	64.4000	+3.040%	1	18	+87.966%
2026-03-03	62.8200	62.8200	62.5000	62.5000	-23.407%	25	17	+93.680%
2026-02-25	74.1000	81.6000	74.1000	81.6000	+12.304%	3	38	+48.346%
2026-02-24	72.6600	72.6600	72.6600	72.6600	+3.254%	1	38	+66.598%
2026-02-20	70.3700	70.3700	70.3700	70.3700	+3.227%	1	37	+72.019%
2026-02-19	68.4000	68.4000	68.1700	68.1700	+5.805%	2	37	+77.571%
2026-02-17	64.4300	64.4300	64.4300	64.4300	+2.108%	1	36	+87.878%
2026-02-13	67.8200	67.8200	63.1000	63.1000	+40.067%	27	10	+91.838%
2026-02-09	45.0500	45.0500	45.0500	45.0500	+17.778%	1	10	+168.701%
2026-02-04	38.0000	38.2500	37.9800	38.2500	-23.500%	8	9	+216.471%
2026-01-28	51.5000	51.5000	49.5500	50.0000	+22.850%	3	5	+142.100%
2026-01-26	40.7000	40.7000	40.7000	40.7000	+0.494%	1	5	+197.420%
2026-01-23	40.5000	40.5000	40.5000	40.5000	-2.315%	2	4	+198.889%
2026-01-22	41.9600	41.9600	41.4600	41.4600	0.000%	2	2	+191.968%