Dark

AMAT20280121C540
AMAT Jan 21 2028 540.00 Call (AMAT280121C00540000)
option OPRA

EOD

Sep 8, 2026

112.10+3.941%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	112.1000	112.1000	112.1000	112.1000	+3.941%	1	223	0.000%
2026-08-28	107.5500	107.8500	107.5500	107.8500	-8.361%	6	223	+3.941%
2026-08-27	117.7000	117.7000	117.6900	117.6900	-5.848%	2	226	-4.750%
2026-08-25	125.0000	125.0000	125.0000	125.0000	-2.913%	1	225	-10.320%
2026-08-24	128.7500	128.7500	128.7500	128.7500	-1.326%	1	225	-12.932%
2026-08-21	131.1000	131.6000	130.4500	130.4800	-4.340%	7	224	-14.086%
2026-08-19	138.0000	139.3500	136.1000	136.4000	-7.091%	22	226	-17.815%
2026-08-18	146.8600	146.8600	142.0000	146.8100	-7.893%	19	219	-23.643%
2026-08-17	159.0100	159.3900	159.0100	159.3900	+9.546%	10	207	-29.669%
2026-08-14	156.1200	156.1200	145.5000	145.5000	-14.673%	132	202	-22.955%
2026-08-13	170.5200	170.5200	170.5200	170.5200	-5.261%	1	155	-34.260%
2026-08-12	181.0000	181.0000	179.9900	179.9900	+9.257%	8	155	-37.719%
2026-08-11	175.2000	175.2000	164.7400	164.7400	-13.749%	14	163	-31.953%
2026-08-07	191.0000	191.0000	191.0000	191.0000	+2.826%	2	165	-41.309%
2026-08-06	185.7500	185.7500	185.7500	185.7500	-5.007%	1	166	-39.650%
2026-08-05	195.5500	195.5500	195.5400	195.5400	-4.507%	2	166	-42.672%
2026-08-04	194.9200	204.7700	194.9200	204.7700	+18.811%	9	167	-45.256%
2026-07-30	172.3500	172.3500	172.3500	172.3500	+19.282%	2	164	-34.958%
2026-07-29	149.5400	149.5400	144.4900	144.4900	-12.600%	8	162	-22.417%
2026-07-28	170.8500	170.8500	159.7500	165.3200	-10.999%	45	156	-32.192%
2026-07-27	201.6200	201.6200	179.4500	185.7500	-9.368%	39	165	-39.650%
2026-07-24	205.7700	205.7700	204.9100	204.9500	-10.891%	3	147	-45.304%
2026-07-21	230.0000	230.0000	230.0000	230.0000	+13.861%	1	147	-51.261%
2026-07-20	211.5400	211.5400	202.0000	202.0000	-1.222%	61	148	-44.505%
2026-07-17	200.0000	216.4500	200.0000	204.5000	-11.853%	24	154	-45.183%
2026-07-16	232.0000	232.0000	232.0000	232.0000	-1.310%	1	151	-51.681%
2026-07-15	235.0800	235.0800	235.0800	235.0800	-7.002%	1	152	-52.314%
2026-07-14	252.7800	252.7800	252.7800	252.7800	+7.338%	1	152	-55.653%
2026-07-13	237.5000	237.5000	234.9100	235.5000	-9.108%	4	152	-52.399%
2026-07-09	259.1000	259.1000	259.1000	259.1000	+10.283%	4	151	-56.735%
2026-07-08	222.2800	234.9400	222.2800	234.9400	+7.303%	4	155	-52.286%
2026-07-07	215.2000	218.9500	208.0000	218.9500	-21.382%	8	155	-48.801%
2026-07-02	278.5000	278.5000	278.5000	278.5000	-3.369%	2	149	-59.749%
2026-07-01	288.2100	288.2100	288.2100	288.2100	-19.953%	1	149	-61.105%
2026-06-30	360.0500	360.0500	360.0500	360.0500	+10.107%	1	150	-68.865%
2026-06-29	327.0000	327.0000	327.0000	327.0000	+18.170%	1	149	-65.719%
2026-06-26	276.7200	276.7200	276.7200	276.7200	-2.202%	2	150	-59.490%
2026-06-25	281.7400	282.9500	280.0000	282.9500	+27.501%	4	150	-60.382%
2026-06-23	221.6000	221.9800	218.2500	221.9200	-12.973%	5	149	-49.486%
2026-06-22	255.0000	255.0000	255.0000	255.0000	+5.849%	3	146	-56.039%
2026-06-17	236.0100	240.9100	236.0100	240.9100	+15.020%	2	146	-53.468%
2026-06-16	214.2600	214.2600	209.4500	209.4500	-5.508%	15	145	-46.479%
2026-06-15	221.9700	221.9700	220.8600	221.6600	+6.261%	11	156	-49.427%
2026-06-12	193.5000	208.6000	193.5000	208.6000	+5.878%	15	156	-46.261%
2026-06-11	183.3000	197.0700	179.1700	197.0200	+24.673%	27	160	-43.102%
2026-06-10	158.2000	178.4600	156.9700	158.0300	+7.577%	68	145	-29.064%
2026-06-09	152.7900	159.9500	138.0000	146.9000	+12.731%	75	125	-23.690%
2026-06-05	130.3100	130.3100	130.3100	130.3100	-11.630%	5	67	-13.974%
2026-06-03	138.0100	147.9200	138.0100	147.4600	+5.919%	51	67	-23.979%
2026-06-02	129.6100	139.2200	129.6100	139.2200	+19.379%	9	44	-19.480%
2026-06-01	108.4000	116.6200	108.4000	116.6200	+8.919%	19	46	-3.876%
2026-05-29	107.0700	107.0700	107.0700	107.0700	-2.451%	1	52	+4.698%
2026-05-26	109.7600	109.7600	109.7600	109.7600	+38.498%	2	53	+2.132%
2026-05-19	80.3900	80.3900	79.2500	79.2500	-8.329%	6	51	+41.451%
2026-05-18	86.4500	86.4500	86.4500	86.4500	-16.763%	10	46	+29.670%
2026-05-15	104.2000	104.2000	103.8600	103.8600	+0.532%	4	46	+7.934%
2026-05-14	105.8000	105.8000	103.3100	103.3100	+4.406%	5	44	+8.508%
2026-05-13	98.9500	98.9500	98.9500	98.9500	-6.297%	1	44	+13.290%
2026-05-11	104.0000	106.0000	104.0000	105.6000	+55.431%	5	44	+6.155%
2026-04-29	67.9400	67.9400	67.9400	67.9400	-11.571%	1	43	+64.999%
2026-04-27	76.8300	76.8300	76.8300	76.8300	-5.949%	4	43	+45.907%
2026-04-24	79.4500	81.6900	79.4500	81.6900	+17.709%	5	39	+37.226%
2026-04-20	69.4000	69.4000	69.4000	69.4000	-2.391%	10	36	+61.527%
2026-04-14	70.7500	71.4800	70.7500	71.1000	-6.937%	18	28	+57.665%
2026-04-10	76.3000	76.4000	76.3000	76.4000	+7.303%	2	20	+46.728%
2026-04-09	70.3500	71.5000	70.3500	71.2000	+7.879%	15	19	+57.444%
2026-04-08	65.0000	66.0000	64.5500	66.0000	+29.998%	4	19	+69.848%
2026-04-07	50.3500	50.7700	50.3500	50.7700	+0.336%	4	17	+120.800%
2026-04-06	50.5000	50.6000	50.5000	50.6000	+0.897%	2	18	+121.542%
2026-04-02	49.7300	50.1500	49.7300	50.1500	-6.871%	2	18	+123.529%
2026-04-01	53.7000	53.8500	53.7000	53.8500	+24.136%	2	18	+108.171%
2026-03-30	44.0000	44.0000	43.3800	43.3800	-27.640%	7	19	+158.414%
2026-03-24	59.9500	59.9500	59.9500	59.9500	+6.012%	3	25	+86.989%
2026-03-23	56.5500	56.5500	56.5500	56.5500	+15.033%	6	26	+98.232%
2026-03-17	49.3600	49.7400	49.1600	49.1600	+18.372%	12	21	+128.031%
2026-03-09	41.5300	41.5300	41.5300	41.5300	-8.825%	2	20	+169.925%
2026-03-06	45.5500	45.5500	45.5500	45.5500	-4.906%	1	18	+146.103%
2026-03-05	46.5500	47.9000	46.1800	47.9000	-8.658%	50	19	+134.029%
2026-03-04	52.4400	52.4400	52.4400	52.4400	+1.236%	1	6	+113.768%
2026-03-03	51.8000	51.8000	51.8000	51.8000	-12.054%	1	5	+116.409%
2026-03-02	58.9000	58.9000	58.9000	58.9000	-0.085%	1	6	+90.323%
2026-02-23	60.0500	60.0500	58.9500	58.9500	0.000%	6	6	+90.161%