Dark

AMAT20280121C600
AMAT Jan 21 2028 600.00 Call (AMAT280121C00600000)
option OPRA

EOD

Sep 10, 2026

85.61-9.080%(-8.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.6100	85.6100	85.6100	85.6100	-9.080%	1	491	0.000%
2026-09-09	94.1600	94.1600	94.1600	94.1600	+0.491%	8	491	-9.080%
2026-09-08	93.7000	93.7000	93.7000	93.7000	+13.233%	1	491	-8.634%
2026-09-04	82.0000	83.0000	82.0000	82.7500	+15.411%	4	490	+3.456%
2026-09-03	70.2500	71.7000	70.2500	71.7000	-2.183%	5	490	+19.400%
2026-09-02	74.5300	74.5300	73.3000	73.3000	-1.874%	6	488	+16.794%
2026-09-01	74.7000	74.7000	74.7000	74.7000	-10.324%	3	488	+14.605%
2026-08-31	86.5000	87.0000	82.8000	83.3000	-9.309%	108	488	+2.773%
2026-08-28	98.8500	98.8500	91.5300	91.8500	-8.333%	9	508	-6.794%
2026-08-27	100.2000	100.2000	100.2000	100.2000	-4.961%	5	511	-14.561%
2026-08-26	105.5900	105.7200	105.4300	105.4300	-2.695%	52	516	-18.799%
2026-08-25	106.7500	108.3500	106.7500	108.3500	-3.560%	15	500	-20.988%
2026-08-24	108.7600	112.3500	108.7600	112.3500	-3.147%	18	513	-23.801%
2026-08-21	116.2000	116.2000	112.2900	116.0000	-1.986%	21	507	-26.198%
2026-08-20	118.7500	118.7500	117.3200	118.3500	+0.212%	11	492	-27.664%
2026-08-19	121.3900	121.4400	117.4200	118.1000	-4.758%	43	497	-27.511%
2026-08-18	122.9500	124.3000	122.9500	124.0000	-17.635%	7	485	-30.960%
2026-08-17	140.2000	150.5500	139.9800	150.5500	+19.484%	21	487	-43.135%
2026-08-14	138.2000	138.2000	126.0000	126.0000	-16.000%	16	475	-32.056%
2026-08-13	168.0000	168.0000	150.0000	150.0000	-7.293%	82	472	-42.927%
2026-08-12	159.9400	162.1000	159.9400	161.8000	+1.315%	19	397	-47.089%
2026-08-10	160.0000	160.0000	159.7000	159.7000	-5.920%	2	383	-46.393%
2026-08-07	173.0000	173.0000	164.0000	169.7500	-4.199%	4	384	-49.567%
2026-08-05	177.1900	177.1900	177.1900	177.1900	-3.910%	5	384	-51.685%
2026-08-04	180.0000	184.4000	180.0000	184.4000	+15.597%	12	382	-53.574%
2026-08-03	156.3100	159.5200	156.3100	159.5200	+0.962%	12	383	-46.333%
2026-07-31	161.1500	161.1500	158.0000	158.0000	+2.985%	3	390	-45.816%
2026-07-30	145.0700	153.4200	145.0700	153.4200	+13.017%	2	390	-44.199%
2026-07-29	140.1100	140.1100	125.0500	135.7500	-7.008%	7	392	-36.936%
2026-07-28	150.9600	151.4000	144.8900	145.9800	-11.339%	19	390	-41.355%
2026-07-27	178.5300	178.5300	161.1300	164.6500	-10.375%	5	385	-48.005%
2026-07-24	194.3500	196.8300	183.7100	183.7100	-13.491%	9	384	-53.399%
2026-07-23	212.3600	212.3600	212.3600	212.3600	+1.283%	1	378	-59.686%
2026-07-22	209.6700	209.6700	209.6700	209.6700	-0.720%	2	378	-59.169%
2026-07-21	209.7000	217.4100	209.7000	211.1900	+12.335%	104	376	-59.463%
2026-07-20	188.0000	189.0000	187.4000	188.0000	+0.481%	12	304	-54.463%
2026-07-17	173.7500	198.1300	173.7500	187.1000	-19.004%	23	299	-54.244%
2026-07-14	231.6700	231.6700	231.0000	231.0000	+5.455%	3	300	-62.939%
2026-07-13	215.0000	221.5000	215.0000	219.0500	-7.962%	4	298	-60.918%
2026-07-10	226.0000	238.0000	226.0000	238.0000	+4.386%	4	295	-64.029%
2026-07-09	234.0900	235.3300	228.0000	228.0000	+7.042%	5	295	-62.452%
2026-07-08	213.0000	213.0000	213.0000	213.0000	+8.122%	1	294	-59.808%
2026-07-07	198.4500	200.0000	185.5500	197.0000	-18.595%	45	293	-56.543%
2026-07-06	242.0000	242.0000	242.0000	242.0000	+8.132%	1	281	-64.624%
2026-07-02	264.1500	265.0000	223.0500	223.8000	-15.700%	16	284	-61.747%
2026-07-01	290.0000	290.0000	257.1000	265.4800	-19.554%	110	284	-67.753%
2026-06-30	309.2700	330.0100	302.4800	330.0100	+11.062%	16	307	-74.058%
2026-06-29	271.5000	301.2200	271.5000	297.1400	+24.274%	51	310	-71.189%
2026-06-26	250.6300	250.6300	239.1000	239.1000	-9.087%	6	311	-64.195%
2026-06-25	234.7500	263.0000	229.9500	263.0000	+36.979%	60	307	-67.449%
2026-06-24	200.1800	207.0000	191.9900	192.0000	-4.842%	38	324	-55.411%
2026-06-23	200.0000	206.0000	194.7000	201.7700	-12.778%	80	322	-57.571%
2026-06-22	231.3900	231.4700	231.3300	231.3300	+1.684%	11	301	-62.992%
2026-06-18	233.0000	239.9000	227.5000	227.5000	+7.059%	16	289	-62.369%
2026-06-17	226.6000	226.6000	212.5000	212.5000	+10.700%	29	289	-59.713%
2026-06-16	197.8400	205.0000	188.7200	191.9600	-2.662%	28	288	-55.402%
2026-06-15	199.4000	205.0000	197.2100	197.2100	+6.170%	66	290	-56.589%
2026-06-12	174.4900	185.7500	174.0000	185.7500	+8.619%	7	289	-53.911%
2026-06-11	157.1600	171.0100	157.1600	171.0100	+23.598%	15	285	-49.939%
2026-06-10	143.4000	158.9000	138.3600	138.3600	+7.841%	27	282	-38.125%
2026-06-09	141.2500	145.5000	116.7600	128.3000	+24.153%	169	273	-33.274%
2026-06-05	103.3400	103.3400	103.3400	103.3400	-21.444%	1	124	-17.157%
2026-06-04	131.3500	131.6400	131.3500	131.5500	+2.477%	3	123	-34.922%
2026-06-03	127.2200	128.3700	127.2200	128.3700	+9.549%	2	122	-33.310%
2026-06-02	115.0000	117.1800	115.0000	117.1800	+19.267%	9	121	-26.941%
2026-06-01	93.5000	98.7000	92.5000	98.2500	+3.225%	22	107	-12.865%
2026-05-26	95.0000	95.1800	94.5300	95.1800	+17.870%	7	116	-10.055%
2026-05-21	80.7500	80.7500	80.7500	80.7500	+0.560%	1	109	+6.019%
2026-05-20	80.1000	80.5000	79.8000	80.3000	+14.714%	4	109	+6.613%
2026-05-19	70.0000	70.0000	70.0000	70.0000	-1.060%	1	110	+22.300%
2026-05-18	73.9500	73.9500	70.7500	70.7500	-17.733%	7	110	+21.004%
2026-05-15	82.2500	86.0000	82.2500	86.0000	-3.371%	5	110	-0.453%
2026-05-14	91.0000	91.0000	89.0000	89.0000	+3.899%	13	112	-3.809%
2026-05-13	85.6600	85.6600	85.6600	85.6600	+12.711%	2	110	-0.058%
2026-05-12	76.0000	76.0000	76.0000	76.0000	-13.538%	3	110	+12.645%
2026-05-11	87.9000	87.9000	87.9000	87.9000	+3.962%	1	110	-2.605%
2026-05-08	80.0000	84.5500	80.0000	84.5500	+9.805%	9	111	+1.254%
2026-05-07	73.7300	77.0000	73.7300	77.0000	-2.247%	4	107	+11.182%
2026-05-06	79.0000	79.0000	77.8400	78.7700	+14.259%	31	104	+8.684%
2026-05-05	69.0000	69.0000	68.9000	68.9400	+13.481%	4	100	+24.180%
2026-04-30	60.7500	60.7500	60.7500	60.7500	+7.522%	1	98	+40.922%
2026-04-29	56.5000	56.5000	56.5000	56.5000	+1.802%	1	98	+51.522%
2026-04-28	57.7900	57.7900	55.5000	55.5000	-13.254%	4	98	+54.252%
2026-04-27	65.5000	65.5000	63.9800	63.9800	-10.204%	11	97	+33.807%
2026-04-24	71.2500	71.2500	71.2500	71.2500	+7.628%	10	87	+20.154%
2026-04-23	66.2000	66.2000	66.2000	66.2000	+5.666%	2	85	+29.320%
2026-04-22	57.6500	63.3100	57.4500	62.6500	+9.051%	77	85	+36.648%
2026-04-21	57.2400	58.3100	57.2400	57.4500	+2.006%	21	17	+49.017%
2026-04-20	56.9500	56.9900	56.3200	56.3200	-2.052%	9	17	+52.006%
2026-04-17	57.0000	57.5000	55.9900	57.5000	+1.054%	7	12	+48.887%
2026-04-16	56.9000	56.9000	56.9000	56.9000	+7.358%	1	7	+50.457%
2026-04-15	53.0000	53.0000	53.0000	53.0000	-8.257%	1	6	+61.528%
2026-04-14	59.9000	59.9000	57.7700	57.7700	+2.284%	2	0	+48.191%
2026-04-13	59.0000	59.5000	56.4800	56.4800	0.000%	4	0	+51.576%