Dark

AMAT20280121C520
AMAT Jan 21 2028 520.00 Call (AMAT280121C00520000)
option OPRA

EOD

Sep 10, 2026

108.55-8.008%(-9.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	110.5000	110.5000	107.8000	108.5500	-8.008%	21	379	0.000%
2026-09-09	118.0000	118.0000	118.0000	118.0000	+12.542%	1	364	-8.008%
2026-09-04	103.8000	105.3500	103.8000	104.8500	+11.152%	105	315	+3.529%
2026-09-02	94.3300	94.3300	94.3300	94.3300	-1.122%	2	315	+15.075%
2026-09-01	95.4000	95.4000	95.4000	95.4000	-10.254%	2	313	+13.784%
2026-08-31	109.3700	109.4000	106.3000	106.3000	-13.549%	5	313	+2.117%
2026-08-27	122.9600	122.9600	122.9600	122.9600	-4.999%	2	314	-11.719%
2026-08-26	129.3500	129.4300	129.2000	129.4300	-4.374%	50	316	-16.132%
2026-08-24	135.3500	135.3500	135.3500	135.3500	-1.190%	1	322	-19.801%
2026-08-21	136.9500	136.9800	136.9500	136.9800	-4.477%	5	322	-20.755%
2026-08-19	146.4000	146.4000	143.2000	143.4000	-6.385%	4	317	-24.303%
2026-08-18	153.9000	153.9000	149.8800	153.1800	-11.200%	23	316	-29.136%
2026-08-17	166.5100	172.6200	166.5100	172.5000	+13.809%	4	316	-37.072%
2026-08-14	166.2500	166.2500	151.5700	151.5700	-22.052%	129	317	-28.383%
2026-08-13	188.1000	194.4500	188.1000	194.4500	+0.777%	6	223	-44.176%
2026-08-12	189.3800	192.9500	189.3800	192.9500	+12.527%	2	222	-43.742%
2026-08-11	171.4700	171.4700	171.4700	171.4700	-12.800%	11	222	-36.694%
2026-08-07	196.7700	196.7700	196.6400	196.6400	-6.522%	10	222	-44.798%
2026-08-04	202.0200	210.3600	202.0100	210.3600	+23.472%	9	231	-48.398%
2026-08-03	170.3700	170.3700	170.3700	170.3700	-6.416%	1	238	-36.286%
2026-07-30	182.0500	182.0500	182.0500	182.0500	+16.931%	1	238	-40.374%
2026-07-29	144.9500	155.6900	144.9500	155.6900	-7.283%	9	238	-30.278%
2026-07-28	165.6200	168.5000	165.6200	167.9200	-17.484%	28	231	-35.356%
2026-07-27	208.4900	208.4900	188.8800	203.5000	-4.298%	32	232	-46.658%
2026-07-24	233.7000	233.7000	212.6400	212.6400	-13.350%	7	241	-48.951%
2026-07-23	233.3400	245.8500	233.3400	245.4000	+4.426%	14	242	-55.766%
2026-07-22	232.0000	235.0000	232.0000	235.0000	-0.021%	4	229	-53.809%
2026-07-21	230.4000	235.0500	230.4000	235.0500	+12.869%	9	229	-53.818%
2026-07-20	216.2800	216.2800	208.2500	208.2500	-1.130%	45	222	-47.875%
2026-07-17	202.5000	220.1300	202.5000	210.6300	-11.314%	21	200	-48.464%
2026-07-16	237.9500	237.9500	234.2300	237.5000	-4.714%	11	197	-54.295%
2026-07-15	249.2500	249.2500	249.2500	249.2500	-2.293%	5	198	-56.449%
2026-07-14	263.0000	263.0000	255.1000	255.1000	+5.075%	3	198	-57.448%
2026-07-13	251.9000	251.9000	240.0000	242.7800	-7.460%	5	199	-55.289%
2026-07-09	262.3500	262.3500	262.3500	262.3500	+16.341%	1	201	-58.624%
2026-07-07	213.2000	225.5400	212.0000	225.5000	-13.875%	19	200	-51.863%
2026-07-06	276.8000	276.8000	261.8300	261.8300	+6.004%	5	204	-58.542%
2026-07-02	247.0000	247.0000	247.0000	247.0000	-22.933%	2	198	-56.053%
2026-07-01	314.9200	320.5000	314.9200	320.5000	-12.908%	2	198	-66.131%
2026-06-30	335.9100	368.0000	335.9100	368.0000	+13.231%	2	198	-70.503%
2026-06-29	285.0000	325.0000	285.0000	325.0000	+12.069%	6	197	-66.600%
2026-06-26	290.0000	290.0000	290.0000	290.0000	-3.333%	4	196	-62.569%
2026-06-25	265.6500	300.0000	265.6500	300.0000	+34.378%	9	193	-63.817%
2026-06-24	223.2500	223.2500	223.2500	223.2500	-2.821%	1	191	-51.377%
2026-06-23	227.7000	229.7300	227.7000	229.7300	-12.055%	3	191	-52.749%
2026-06-18	269.9300	269.9300	261.2200	261.2200	+5.225%	9	191	-58.445%
2026-06-17	248.2500	248.2500	248.2500	248.2500	+15.503%	7	191	-56.274%
2026-06-16	225.2500	225.2500	214.9300	214.9300	-6.755%	32	191	-49.495%
2026-06-15	232.0000	232.4200	227.5400	230.5000	+7.169%	12	183	-52.907%
2026-06-12	200.4000	215.2500	199.0000	215.0800	+6.486%	64	174	-49.530%
2026-06-11	189.0300	203.5000	188.3300	201.9800	+22.710%	29	196	-46.257%
2026-06-10	162.4500	178.1300	162.4500	164.6000	+7.934%	11	214	-34.052%
2026-06-09	173.0000	173.0000	152.5000	152.5000	+3.006%	87	210	-28.820%
2026-06-08	148.0000	148.0500	148.0000	148.0500	+17.865%	8	145	-26.680%
2026-06-05	125.6100	125.6100	125.6100	125.6100	-14.852%	1	141	-13.582%
2026-06-04	147.5200	147.5200	147.5200	147.5200	-4.672%	2	141	-26.417%
2026-06-03	158.5000	158.5000	150.7000	154.7500	+11.532%	14	141	-29.855%
2026-06-02	130.9200	138.7500	130.9200	138.7500	+21.020%	4	137	-21.766%
2026-05-29	114.6500	114.6500	114.6500	114.6500	+1.505%	4	133	-5.321%
2026-05-27	112.0000	112.9500	112.0000	112.9500	-2.503%	10	129	-3.896%
2026-05-26	114.4000	115.8500	114.4000	115.8500	+16.199%	4	127	-6.301%
2026-05-21	99.7000	99.7000	99.7000	99.7000	-9.364%	4	129	+8.877%
2026-05-14	110.0000	110.0000	110.0000	110.0000	+8.374%	2	129	-1.318%
2026-05-12	101.5000	101.5000	101.5000	101.5000	-2.778%	1	131	+6.946%
2026-05-08	103.0000	104.4000	103.0000	104.4000	+6.574%	2	131	+3.975%
2026-05-06	98.0000	98.0000	97.9600	97.9600	+24.220%	3	130	+10.811%
2026-04-30	78.8600	78.8600	78.8600	78.8600	+7.030%	1	128	+37.649%
2026-04-28	73.6800	73.6800	73.6800	73.6800	-7.785%	3	128	+47.326%
2026-04-22	79.9000	79.9000	79.9000	79.9000	+5.132%	1	128	+35.857%
2026-04-21	76.0000	76.0000	76.0000	76.0000	+1.959%	1	127	+42.829%
2026-04-20	75.3500	75.3500	74.5400	74.5400	-8.652%	2	127	+45.627%
2026-04-10	81.6000	81.9500	81.6000	81.6000	+16.041%	12	127	+33.027%
2026-04-08	69.8000	70.4000	69.2500	70.3200	+28.204%	10	122	+54.366%
2026-04-07	54.8500	54.8500	54.8500	54.8500	-1.100%	14	119	+97.903%
2026-04-02	55.4600	55.4600	55.4600	55.4600	-5.520%	1	105	+95.727%
2026-04-01	58.7000	59.2000	58.4000	58.7000	+32.058%	28	105	+84.923%
2026-03-30	47.8500	47.8600	44.4500	44.4500	-36.227%	5	104	+144.207%
2026-03-24	64.5000	69.7000	64.5000	69.7000	+27.609%	73	105	+55.739%
2026-03-17	54.5300	54.6200	54.5300	54.6200	+8.588%	6	35	+98.737%
2026-03-05	49.9900	50.3000	49.9900	50.3000	-12.170%	74	36	+115.805%
2026-03-03	57.2700	57.2700	57.2700	57.2700	-9.811%	1	4	+89.541%
2026-03-02	63.5000	63.5000	63.5000	63.5000	-2.187%	3	4	+70.945%
2026-02-27	64.9200	64.9200	64.9200	64.9200	0.000%	1	1	+67.206%