Dark

AMAT20280121C560
AMAT Jan 21 2028 560.00 Call (AMAT280121C00560000)
option OPRA

EOD

Sep 9, 2026

104.40+13.294%(+12.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	104.2000	104.4000	104.2000	104.4000	+13.294%	3	704	0.000%
2026-09-04	91.9000	92.1500	91.9000	92.1500	+6.841%	4	701	+13.294%
2026-09-01	86.0000	86.2500	86.0000	86.2500	-15.574%	2	701	+21.043%
2026-08-28	101.9500	102.1600	101.9500	102.1600	-16.638%	10	701	+2.193%
2026-08-24	120.8300	122.5500	120.8300	122.5500	-2.452%	2	696	-14.810%
2026-08-21	125.6300	125.6300	125.6300	125.6300	-4.391%	2	696	-16.899%
2026-08-20	131.4000	131.4000	131.4000	131.4000	+1.350%	2	695	-20.548%
2026-08-19	132.6000	132.9000	129.3000	129.6500	-7.518%	14	693	-19.476%
2026-08-18	140.4700	140.5200	133.0000	140.1900	-10.821%	10	692	-25.530%
2026-08-17	151.9700	157.2000	151.9700	157.2000	+13.134%	12	692	-33.588%
2026-08-14	144.3600	144.3600	138.9500	138.9500	-20.144%	4	703	-24.865%
2026-08-13	177.5000	180.9500	174.0000	174.0000	+0.875%	17	705	-40.000%
2026-08-12	172.4900	172.4900	172.4900	172.4900	+3.411%	7	708	-39.475%
2026-08-11	166.8000	166.8000	166.8000	166.8000	-6.108%	20	701	-37.410%
2026-08-06	177.6500	177.6500	177.6500	177.6500	-6.500%	3	721	-41.233%
2026-08-05	190.0000	190.0000	190.0000	190.0000	+10.581%	20	721	-45.053%
2026-08-03	169.0500	171.8200	169.0500	171.8200	-0.052%	2	718	-39.239%
2026-07-31	171.9100	171.9100	171.9100	171.9100	+20.217%	1	719	-39.271%
2026-07-29	144.0700	144.0700	137.9200	143.0000	-10.356%	5	719	-26.993%
2026-07-28	172.2500	172.2500	154.3500	159.5200	-12.023%	28	722	-34.554%
2026-07-27	176.1400	181.3200	171.4400	181.3200	-7.683%	14	723	-42.422%
2026-07-24	208.0000	208.0000	196.4100	196.4100	-10.723%	5	723	-46.846%
2026-07-23	220.0000	220.0000	220.0000	220.0000	-1.345%	5	722	-52.545%
2026-07-22	224.0500	224.0500	223.0000	223.0000	-0.446%	2	717	-53.184%
2026-07-21	224.0000	224.0000	224.0000	224.0000	+5.995%	3	717	-53.393%
2026-07-17	193.2000	211.3300	193.2000	211.3300	-3.485%	3	717	-50.599%
2026-07-16	227.7000	227.7000	218.1600	218.9600	-3.572%	10	717	-52.320%
2026-07-15	231.0000	231.0000	227.0700	227.0700	-1.059%	3	716	-54.023%
2026-07-13	230.0000	237.5800	225.3300	229.5000	-4.673%	5	716	-54.510%
2026-07-10	236.0000	240.7500	236.0000	240.7500	+0.104%	2	716	-56.636%
2026-07-09	254.2500	254.2500	240.5000	240.5000	+17.598%	15	717	-56.590%
2026-07-07	208.6000	211.3300	195.9000	204.5100	-21.943%	14	730	-48.951%
2026-07-06	262.0000	262.0000	262.0000	262.0000	+12.688%	1	733	-60.153%
2026-07-02	265.0000	265.0000	232.5000	232.5000	-14.972%	5	736	-55.097%
2026-07-01	302.4400	302.4400	273.4000	273.4400	-20.948%	7	736	-61.820%
2026-06-30	343.4500	345.9000	343.4500	345.9000	+10.391%	21	733	-69.818%
2026-06-29	315.0700	315.0700	313.3400	313.3400	+18.689%	3	734	-66.682%
2026-06-26	270.0000	270.0000	264.0000	264.0000	-1.172%	2	735	-60.455%
2026-06-25	249.9000	269.2900	249.0000	267.1300	+25.809%	16	735	-60.918%
2026-06-24	210.5000	212.3300	210.0000	212.3300	-3.486%	12	734	-50.831%
2026-06-23	213.3500	220.0000	213.3500	220.0000	-12.263%	15	731	-52.545%
2026-06-22	254.7900	254.7900	250.7500	250.7500	+1.931%	4	734	-58.365%
2026-06-18	249.0000	256.9400	246.0000	246.0000	+6.231%	60	748	-57.561%
2026-06-17	236.8800	238.4000	231.4100	231.5700	+16.087%	22	748	-54.916%
2026-06-16	206.5000	206.5000	199.4800	199.4800	-6.698%	28	749	-47.664%
2026-06-15	216.0000	216.0000	210.0000	213.8000	+6.900%	12	731	-51.169%
2026-06-12	196.0000	202.0000	196.0000	200.0000	+8.430%	76	729	-47.800%
2026-06-11	167.5000	184.4500	167.0000	184.4500	+23.172%	509	736	-43.399%
2026-06-10	172.9000	172.9000	149.6500	149.7500	+7.502%	24	283	-30.284%
2026-06-09	146.7100	158.5000	137.0100	139.3000	+4.580%	19	275	-25.054%
2026-06-08	132.0000	133.2000	132.0000	133.2000	+19.045%	3	279	-21.622%
2026-06-05	124.1500	124.1500	111.8100	111.8900	-19.665%	9	280	-6.694%
2026-06-04	130.0000	139.2800	130.0000	139.2800	-2.601%	8	280	-25.043%
2026-06-03	140.3500	145.0000	138.6700	143.0000	+16.260%	26	283	-26.993%
2026-06-02	123.0000	123.0000	123.0000	123.0000	+21.842%	1	274	-15.122%
2026-05-29	100.9500	100.9500	100.9500	100.9500	-2.180%	1	275	+3.418%
2026-05-28	104.9000	107.0000	103.2000	103.2000	+2.891%	12	275	+1.163%
2026-05-27	101.3500	101.3500	100.3000	100.3000	-4.884%	22	269	+4.088%
2026-05-26	104.8000	105.4500	104.5100	105.4500	+39.743%	5	250	-0.996%
2026-05-19	75.4600	75.4600	75.4600	75.4600	-21.722%	3	248	+38.351%
2026-05-15	90.5000	97.5000	90.5000	96.4000	+2.401%	5	248	+8.299%
2026-05-08	91.3700	94.1400	91.3700	94.1400	+7.331%	2	251	+10.899%
2026-05-06	87.7100	87.7100	87.7100	87.7100	+11.875%	1	252	+19.029%
2026-05-05	78.2800	78.4000	78.2800	78.4000	+20.988%	4	252	+33.163%
2026-04-29	64.8000	64.8000	64.8000	64.8000	+0.310%	1	253	+61.111%
2026-04-28	64.0000	64.6000	64.0000	64.6000	-9.739%	8	252	+61.610%
2026-04-27	72.2500	72.2500	71.5700	71.5700	-11.751%	18	251	+45.871%
2026-04-24	81.1000	81.1000	81.1000	81.1000	+19.265%	15	259	+28.730%
2026-04-22	68.0000	68.0000	68.0000	68.0000	+7.425%	1	249	+53.529%
2026-04-20	64.5400	64.7700	63.3000	63.3000	-6.041%	5	248	+64.929%
2026-04-17	67.5000	67.5000	67.3700	67.3700	+2.324%	2	249	+54.965%
2026-04-14	68.6000	68.6000	65.0200	65.8400	+1.277%	8	251	+58.566%
2026-04-13	68.5000	68.5000	65.0000	65.0100	-8.488%	7	252	+60.591%
2026-04-10	72.5000	72.5000	71.0400	71.0400	+5.322%	8	256	+46.959%
2026-04-09	64.0500	67.6500	64.0500	67.4500	+10.303%	18	249	+54.781%
2026-04-08	61.0000	63.6000	59.4000	61.1500	+30.356%	228	245	+70.728%
2026-04-07	46.8500	47.2000	46.5000	46.9100	+0.085%	48	164	+122.554%
2026-04-06	45.9500	47.0300	45.9500	46.8700	+2.336%	53	142	+122.744%
2026-04-02	45.8000	45.9000	45.3000	45.8000	-5.567%	4	117	+127.948%
2026-04-01	49.2000	50.2000	48.5000	48.5000	+13.397%	66	117	+115.258%
2026-03-31	42.7000	42.8500	42.7000	42.7700	+11.235%	3	89	+144.096%
2026-03-30	41.9700	41.9700	37.4000	38.4500	-15.121%	9	88	+171.521%
2026-03-27	45.6500	45.6500	45.3000	45.3000	+6.714%	2	80	+130.464%
2026-03-26	42.4500	42.4500	42.4500	42.4500	-28.463%	1	80	+145.936%
2026-03-24	57.9800	59.3400	57.9800	59.3400	+11.061%	4	80	+75.935%
2026-03-23	53.5000	53.5000	52.1300	53.4300	+6.839%	3	82	+95.396%
2026-03-19	50.0100	50.0100	50.0100	50.0100	+7.664%	1	82	+108.758%
2026-03-18	48.0300	48.0300	46.4500	46.4500	-1.170%	2	81	+124.758%
2026-03-17	45.7000	47.0000	45.2500	47.0000	+0.106%	45	79	+122.128%
2026-03-16	46.9500	46.9500	46.9500	46.9500	-2.004%	1	64	+122.364%
2026-03-10	45.2700	47.9100	44.6500	47.9100	+30.367%	13	63	+117.909%
2026-03-09	36.7500	36.7500	36.7500	36.7500	-12.500%	20	59	+184.082%
2026-03-06	38.8500	42.0000	38.8500	42.0000	-6.667%	3	39	+148.571%
2026-03-05	44.5000	45.0000	44.5000	45.0000	-6.250%	2	40	+132.000%
2026-03-04	48.0000	48.0000	48.0000	48.0000	0.000%	1	38	+117.500%
2026-03-03	48.0000	48.0000	48.0000	48.0000	-11.684%	1	36	+117.500%
2026-03-02	53.1100	54.3500	52.7500	54.3500	-1.182%	5	37	+92.088%
2026-02-26	55.0000	55.0000	55.0000	55.0000	-15.385%	1	33	+89.818%
2026-02-25	63.4000	65.2000	63.2200	65.0000	+13.043%	24	0	+60.615%
2026-02-24	57.5000	57.5000	57.5000	57.5000	0.000%	10	0	+81.565%