Dark

AMAT20280121C500
AMAT Jan 21 2028 500.00 Call (AMAT280121C00500000)
option OPRA

EOD

Sep 10, 2026

117.00+5.405%(+6.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	117.0000	117.0000	117.0000	117.0000	+5.405%	3	491	0.000%
2026-09-04	111.0000	111.0000	111.0000	111.0000	+18.907%	2	488	+5.405%
2026-09-03	95.6000	95.6000	93.3500	93.3500	-9.024%	3	488	+25.335%
2026-09-01	102.6100	102.6100	102.6100	102.6100	-9.195%	2	486	+14.024%
2026-08-31	118.9100	118.9100	113.0000	113.0000	-4.520%	70	546	+3.540%
2026-08-28	128.9700	128.9700	118.3500	118.3500	-8.962%	69	558	-1.141%
2026-08-27	132.0000	132.0000	129.9000	130.0000	-5.109%	39	556	-10.000%
2026-08-26	136.5000	137.4200	136.5000	137.0000	-1.297%	29	555	-14.599%
2026-08-25	138.3000	138.8000	138.3000	138.8000	-1.873%	15	566	-15.706%
2026-08-24	137.4600	141.4500	137.4600	141.4500	-3.762%	43	565	-17.285%
2026-08-21	148.5000	148.5000	144.2100	146.9800	-0.265%	9	570	-20.397%
2026-08-20	147.0000	152.0000	147.0000	147.3700	-1.721%	6	571	-20.608%
2026-08-19	152.0000	154.1500	149.9500	149.9500	-6.689%	19	572	-21.974%
2026-08-18	160.9000	160.9000	157.0000	160.7000	-11.215%	20	562	-27.194%
2026-08-17	168.6300	182.7000	168.6300	181.0000	+13.836%	82	570	-35.359%
2026-08-14	163.4500	172.2300	157.4500	159.0000	-14.295%	63	606	-26.415%
2026-08-13	196.5000	196.5000	185.5200	185.5200	-4.959%	2	598	-36.934%
2026-08-12	198.6100	198.6100	195.2000	195.2000	+9.503%	3	597	-40.061%
2026-08-11	178.2600	178.2600	178.2600	178.2600	-5.847%	2	594	-34.366%
2026-08-10	189.3300	189.3300	189.3300	189.3300	-6.086%	10	592	-38.203%
2026-08-07	202.1200	202.1200	201.6000	201.6000	-4.455%	3	592	-41.964%
2026-08-05	211.0000	211.0000	211.0000	211.0000	-0.771%	4	593	-44.550%
2026-08-04	212.6400	212.6400	212.6400	212.6400	+13.711%	1	593	-44.977%
2026-08-03	176.0000	187.0000	176.0000	187.0000	-2.842%	2	594	-37.433%
2026-07-31	202.5500	202.5500	192.4700	192.4700	+2.503%	2	594	-39.211%
2026-07-30	176.8800	187.7700	176.8800	187.7700	+22.806%	4	594	-37.690%
2026-07-29	152.9000	152.9000	152.9000	152.9000	-12.263%	2	594	-23.479%
2026-07-28	183.7300	183.7300	173.1000	174.2700	-16.597%	31	594	-32.863%
2026-07-27	202.7900	208.9500	190.2200	208.9500	-9.152%	45	618	-44.006%
2026-07-24	229.1600	230.0000	229.1600	230.0000	-3.987%	2	609	-49.130%
2026-07-22	239.5500	239.5500	239.5500	239.5500	-2.622%	2	609	-51.158%
2026-07-21	238.0800	249.5000	238.0800	246.0000	+11.818%	20	609	-52.439%
2026-07-20	220.4000	222.0000	219.9600	220.0000	+1.033%	32	596	-46.818%
2026-07-17	212.3000	221.2100	204.5000	217.7500	-9.928%	10	590	-46.269%
2026-07-16	245.4000	256.0000	240.0600	241.7500	-10.030%	5	586	-51.603%
2026-07-14	263.5500	268.7000	262.6000	268.7000	+6.185%	3	585	-56.457%
2026-07-13	252.1000	258.5000	245.0000	253.0500	-6.830%	10	585	-53.764%
2026-07-10	277.0000	277.0000	271.6000	271.6000	+3.962%	7	587	-56.922%
2026-07-09	286.7500	293.0000	261.2500	261.2500	+4.354%	17	587	-55.215%
2026-07-08	249.8000	253.0000	238.7000	250.3500	+7.294%	258	585	-53.265%
2026-07-07	240.3000	240.3000	218.1000	233.3300	-12.610%	20	594	-49.856%
2026-07-06	267.0000	267.0000	267.0000	267.0000	+4.912%	2	594	-56.180%
2026-07-02	300.0000	300.0000	254.5000	254.5000	-14.846%	7	589	-54.028%
2026-07-01	333.0000	333.0000	298.0400	298.8700	-21.086%	9	589	-60.853%
2026-06-30	355.4000	378.7300	355.4000	378.7300	+10.144%	5	586	-69.107%
2026-06-29	296.7000	343.8500	296.7000	343.8500	+24.583%	6	587	-65.974%
2026-06-25	274.8500	276.0000	268.0000	276.0000	+15.000%	4	587	-57.609%
2026-06-24	238.0000	244.0000	238.0000	240.0000	+0.608%	207	585	-51.250%
2026-06-23	242.0500	242.0500	235.6200	238.5500	-11.583%	18	476	-50.954%
2026-06-22	275.9500	280.0000	269.8000	269.8000	+0.424%	25	470	-56.635%
2026-06-18	268.4200	274.0000	265.8900	268.6600	+3.967%	22	490	-56.451%
2026-06-17	257.3500	258.7200	252.9100	258.4100	+11.384%	5	490	-54.723%
2026-06-16	242.6200	242.6200	232.0000	232.0000	-3.018%	7	490	-49.569%
2026-06-15	237.2000	239.2200	237.2000	239.2200	+8.638%	5	485	-51.091%
2026-06-12	220.5400	220.5400	220.2000	220.2000	+5.208%	2	485	-46.866%
2026-06-11	190.3000	209.3000	190.3000	209.3000	+20.843%	17	483	-44.099%
2026-06-10	174.7500	192.6300	173.2000	173.2000	+8.419%	19	480	-32.448%
2026-06-09	169.4000	181.0000	148.4000	159.7500	+3.031%	132	477	-26.761%
2026-06-08	155.0000	156.2500	154.3100	155.0500	+19.767%	13	518	-24.540%
2026-06-05	145.1500	145.1500	129.4600	129.4600	-18.553%	15	508	-9.625%
2026-06-04	158.9500	158.9500	158.9500	158.9500	-2.634%	7	511	-26.392%
2026-06-03	160.8500	166.3200	156.0700	163.2500	+7.855%	83	511	-28.331%
2026-06-02	138.0000	151.3600	138.0000	151.3600	+18.010%	69	470	-22.701%
2026-06-01	116.6800	128.2600	116.6800	128.2600	+6.316%	2	454	-8.779%
2026-05-29	122.0000	122.0000	120.6400	120.6400	+0.861%	5	452	-3.017%
2026-05-28	118.0300	123.6200	115.5000	119.6100	+0.937%	28	451	-2.182%
2026-05-27	126.7000	126.7000	118.5000	118.5000	-4.242%	9	438	-1.266%
2026-05-26	123.7500	123.7500	123.7500	123.7500	+10.738%	1	441	-5.455%
2026-05-22	111.7500	111.7500	111.7500	111.7500	+4.989%	1	441	+4.698%
2026-05-21	105.1500	106.7500	102.5000	106.4400	+3.140%	11	440	+9.921%
2026-05-20	103.8000	103.9000	103.2000	103.2000	+15.955%	10	440	+13.372%
2026-05-19	94.4000	94.4000	89.0000	89.0000	-6.562%	3	440	+31.461%
2026-05-18	104.9500	104.9500	94.4500	95.2500	-14.955%	71	440	+22.835%
2026-05-15	108.2800	112.7500	108.2800	112.0000	-3.223%	23	440	+4.464%
2026-05-14	117.9000	118.7000	115.7300	115.7300	+7.167%	11	438	+1.097%
2026-05-13	104.5000	107.9900	104.5000	107.9900	+6.604%	12	428	+8.343%
2026-05-12	108.4900	108.4900	101.3000	101.3000	-11.959%	5	428	+15.499%
2026-05-11	118.2500	118.5900	115.0600	115.0600	+3.564%	32	428	+1.686%
2026-05-08	100.1700	111.1000	100.1700	111.1000	+8.074%	16	408	+5.311%
2026-05-07	102.8000	102.8000	102.8000	102.8000	-2.095%	1	401	+13.813%
2026-05-06	100.0000	105.0000	100.0000	105.0000	+10.017%	17	400	+11.429%
2026-05-05	95.4400	95.4400	95.4400	95.4400	+17.944%	1	391	+22.590%
2026-05-04	80.9200	80.9200	80.9200	80.9200	-1.593%	2	391	+44.587%
2026-05-01	82.8600	82.8600	82.0100	82.2300	-1.201%	5	385	+42.284%
2026-04-30	81.5000	85.1200	81.4000	83.2300	+4.890%	11	385	+40.574%
2026-04-29	77.0000	79.3500	77.0000	79.3500	-1.208%	2	382	+47.448%
2026-04-28	79.7900	80.3200	77.0000	80.3200	-10.417%	66	380	+45.667%
2026-04-27	89.1800	89.6600	89.1800	89.6600	-6.604%	5	379	+30.493%
2026-04-24	96.0000	98.5200	96.0000	96.0000	+9.790%	14	380	+21.875%
2026-04-23	90.2000	90.2000	87.4400	87.4400	+9.164%	5	373	+33.806%
2026-04-21	80.9000	80.9000	80.1000	80.1000	+0.351%	4	374	+46.067%
2026-04-20	80.5000	80.5000	79.8200	79.8200	+0.440%	11	374	+46.580%
2026-04-17	84.0000	84.0000	79.4700	79.4700	+0.113%	58	375	+47.225%
2026-04-16	80.5800	80.5800	79.3800	79.3800	+5.223%	3	388	+47.392%
2026-04-15	75.7500	78.0000	74.0000	75.4400	-10.521%	58	388	+55.090%
2026-04-14	84.3100	84.3100	84.3100	84.3100	+3.448%	2	347	+38.774%
2026-04-13	81.0000	81.5900	79.5000	81.5000	-6.793%	9	345	+43.558%
2026-04-10	87.5000	87.5000	87.4400	87.4400	+4.406%	5	342	+33.806%
2026-04-09	80.0100	84.2500	80.0100	83.7500	+43.654%	10	337	+39.701%
2026-04-07	58.2900	58.3000	58.2900	58.3000	-0.732%	2	332	+100.686%
2026-04-06	58.8600	58.8600	58.7300	58.7300	-6.032%	20	332	+99.217%
2026-04-01	62.5000	62.5000	62.5000	62.5000	+31.220%	1	332	+87.200%
2026-03-30	48.0000	48.0000	47.6300	47.6300	-13.400%	3	332	+145.644%
2026-03-27	56.7500	57.0500	55.0000	55.0000	-8.349%	19	334	+112.727%
2026-03-26	60.0100	60.0100	60.0100	60.0100	-13.029%	3	331	+94.968%
2026-03-25	69.0000	69.0000	69.0000	69.0000	-0.419%	1	331	+69.565%
2026-03-24	69.0000	69.4300	68.8000	69.2900	-1.014%	86	331	+68.856%
2026-03-23	68.1400	70.0000	68.1400	70.0000	+19.658%	2	288	+67.143%
2026-03-20	58.5100	58.5100	58.5000	58.5000	-0.847%	3	288	+100.000%
2026-03-17	59.0000	59.3500	59.0000	59.0000	+6.884%	19	286	+98.305%
2026-03-12	55.2000	55.2000	55.2000	55.2000	-8.061%	3	287	+111.957%
2026-03-11	60.4700	60.4700	60.0400	60.0400	+14.865%	11	287	+94.870%
2026-03-06	52.2700	52.2700	52.2700	52.2700	-3.311%	1	281	+123.838%
2026-03-05	57.2300	57.2300	53.7600	54.0600	-10.645%	49	280	+116.426%
2026-03-03	60.5000	60.5000	60.5000	60.5000	-11.029%	1	279	+93.388%
2026-03-02	68.0000	68.0000	68.0000	68.0000	-3.819%	3	278	+72.059%
2026-02-27	71.0000	71.0000	69.1700	70.7000	-10.563%	261	278	+65.488%
2026-02-25	78.3000	79.1500	78.3000	79.0500	+12.064%	14	173	+48.008%
2026-02-24	70.5400	70.5400	70.5400	70.5400	+7.204%	1	173	+65.863%
2026-02-18	63.8000	65.8000	63.8000	65.8000	+7.869%	22	172	+77.812%
2026-02-17	60.6500	61.6400	60.6500	61.0000	+0.049%	42	150	+91.803%
2026-02-13	69.5000	71.5000	60.0000	60.9700	+24.429%	12	100	+91.898%
2026-02-12	50.2500	50.2500	45.7300	49.0000	+11.364%	3	100	+138.776%
2026-02-06	44.2700	44.2700	44.0000	44.0000	+17.333%	21	98	+165.909%
2026-02-05	36.1000	37.5000	36.1000	37.5000	+4.312%	67	78	+212.000%
2026-02-04	35.9500	35.9500	35.9500	35.9500	-13.478%	1	11	+225.452%
2026-02-03	45.9500	49.9000	41.5500	41.5500	-11.369%	6	11	+181.588%
2026-02-02	46.9000	46.9000	46.8800	46.8800	-2.333%	2	5	+149.573%
2026-01-28	46.4500	48.0000	46.4500	48.0000	0.000%	5	5	+143.750%