Dark

AMAT20260918C180
AMAT Sep 18 2026 180.00 Call (AMAT260918C00180000)
option OPRA

Inactive

May 4, 2026

214.15+25.161%(+43.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	214.1500	214.1500	214.1500	214.1500	+25.161%	2	90	0.000%
2026-04-02	171.1000	171.1000	171.1000	171.1000	+12.544%	1	89	+25.161%
2026-03-30	152.0300	152.0300	152.0300	152.0300	-14.829%	1	89	+40.860%
2026-03-20	178.5000	178.5000	178.5000	178.5000	-2.459%	1	90	+19.972%
2026-03-19	183.0000	183.0000	183.0000	183.0000	+8.515%	1	90	+17.022%
2026-03-06	168.6400	168.6400	168.6400	168.6400	-9.572%	1	91	+26.986%
2026-03-03	186.4900	186.4900	186.4900	186.4900	+13.887%	1	91	+14.832%
2026-02-11	163.7500	163.7500	163.7500	163.7500	+6.331%	1	91	+30.779%
2026-01-21	148.1500	154.0000	148.1500	154.0000	+4.570%	2	91	+39.058%
2026-01-20	147.2700	147.2700	147.2700	147.2700	-3.965%	1	93	+45.413%
2026-01-15	153.3500	153.3500	153.3500	153.3500	+67.413%	1	93	+39.648%
2025-12-23	91.6000	91.6000	91.6000	91.6000	+1.361%	2	92	+133.788%
2025-12-22	90.3700	90.3700	90.3700	90.3700	-10.303%	1	94	+136.970%
2025-12-08	100.7500	100.7500	100.7500	100.7500	+7.962%	1	94	+112.556%
2025-12-02	93.3200	93.3200	93.3200	93.3200	+9.982%	1	95	+129.479%
2025-12-01	84.8500	84.8500	84.8500	84.8500	+2.229%	1	95	+152.387%
2025-11-28	83.0000	83.0000	83.0000	83.0000	-0.777%	1	96	+158.012%
2025-11-26	83.6500	83.6500	83.6500	83.6500	+12.584%	1	97	+156.007%
2025-11-25	74.3000	74.3000	74.3000	74.3000	+12.066%	1	97	+188.223%
2025-11-17	67.0000	67.0000	65.9100	66.3000	+4.839%	3	98	+223.002%
2025-11-14	60.2600	63.5600	60.2600	63.2400	+4.789%	78	98	+238.631%
2025-11-13	60.3500	60.3500	60.3500	60.3500	-11.250%	1	157	+254.847%
2025-11-12	68.0000	68.0000	68.0000	68.0000	-4.668%	1	157	+214.926%
2025-11-06	71.1000	71.3300	71.1000	71.3300	-0.447%	7	157	+200.224%
2025-11-04	72.6500	72.7500	71.5000	71.6500	+1.993%	74	163	+198.883%
2025-10-31	70.3500	70.3500	70.2500	70.2500	-6.458%	2	228	+204.840%
2025-10-30	75.1000	75.1000	75.1000	75.1000	+4.859%	1	227	+185.153%
2025-10-27	71.6200	71.6200	71.6200	71.6200	+8.680%	1	229	+199.009%
2025-10-24	65.9000	65.9000	65.9000	65.9000	-2.399%	1	229	+224.962%
2025-10-23	67.5200	67.5200	67.5200	67.5200	+1.199%	1	228	+217.165%
2025-10-20	67.1500	68.9200	66.7200	66.7200	+2.773%	7	229	+220.968%
2025-10-17	64.9200	64.9200	64.9200	64.9200	-2.155%	10	225	+229.868%
2025-10-16	66.0000	66.4500	66.0000	66.3500	+3.526%	20	225	+222.758%
2025-10-15	63.6000	64.0900	63.6000	64.0900	+8.960%	11	229	+234.139%
2025-10-13	58.8200	58.8200	58.8200	58.8200	-5.813%	1	230	+264.077%
2025-10-10	62.4500	62.4500	62.4500	62.4500	-0.605%	1	231	+242.914%
2025-10-07	62.8300	62.8300	62.8300	62.8300	-0.301%	1	230	+240.840%
2025-10-06	64.1400	64.1400	63.0200	63.0200	+1.351%	3	230	+239.813%
2025-10-02	62.1800	62.1800	62.1800	62.1800	+26.049%	1	231	+244.403%
2025-09-29	49.3300	49.3300	49.3300	49.3300	+7.239%	1	231	+334.117%
2025-09-26	44.0500	46.0000	44.0500	46.0000	+13.440%	7	230	+365.543%
2025-09-25	40.5500	40.5500	40.5500	40.5500	-9.385%	1	232	+428.113%
2025-09-24	43.2500	44.7500	43.2500	44.7500	-0.776%	4	233	+378.547%
2025-09-23	45.6000	45.6000	45.1000	45.1000	+5.251%	3	233	+374.834%
2025-09-22	39.7500	42.8500	39.7500	42.8500	+21.906%	4	236	+399.767%
2025-09-18	33.0100	36.1000	33.0100	35.1500	+32.143%	6	234	+509.246%
2025-09-17	26.6000	26.6000	26.6000	26.6000	+17.699%	1	238	+705.075%
2025-09-16	22.6000	22.6000	22.6000	22.6000	+4.872%	1	238	+847.566%
2025-09-15	21.5500	21.5500	21.5500	21.5500	-2.400%	1	239	+893.735%
2025-09-11	21.5000	22.0800	21.5000	22.0800	+24.045%	5	238	+869.882%
2025-09-10	17.6500	18.2200	17.6500	17.8000	+1.136%	5	236	+1,103.090%
2025-09-08	18.1000	18.1000	17.6000	17.6000	-1.124%	29	235	+1,116.761%
2025-09-05	15.9800	17.8000	15.9800	17.8000	+11.111%	81	208	+1,103.090%
2025-09-04	15.6000	16.0200	15.4500	16.0200	+14.021%	4	128	+1,236.767%
2025-09-03	14.5400	14.5500	14.0500	14.0500	-8.648%	76	128	+1,424.199%
2025-09-02	15.2300	15.3800	15.2000	15.3800	-22.907%	3	53	+1,292.393%
2025-08-28	19.0800	19.9500	19.0800	19.9500	+5.000%	3	52	+973.434%
2025-08-27	18.7200	19.0000	18.7200	19.0000	+3.542%	2	52	+1,027.105%
2025-08-22	19.1000	19.1000	18.3500	18.3500	+3.790%	3	53	+1,067.030%
2025-08-20	17.0500	17.6800	17.0500	17.6800	-6.947%	3	52	+1,111.256%
2025-08-18	19.2000	19.2000	19.0000	19.0000	0.000%	5	52	+1,027.105%
2025-08-15	19.8500	19.8500	18.6800	19.0000	-46.927%	18	49	+1,027.105%
2025-08-13	35.8000	35.8000	35.8000	35.8000	+1.705%	1	34	+498.184%
2025-08-12	34.9500	35.2000	34.9500	35.2000	+8.108%	5	34	+508.381%
2025-08-08	32.3800	32.5600	32.3800	32.5600	+3.365%	2	29	+557.709%
2025-08-07	31.5000	31.5000	31.5000	31.5000	+6.671%	5	29	+579.841%
2025-07-31	30.0000	30.0000	29.5300	29.5300	-18.313%	2	24	+625.195%
2025-07-28	36.1500	36.1500	36.1500	36.1500	+8.234%	1	24	+492.393%
2025-07-25	33.4000	33.4000	33.4000	33.4000	-22.524%	1	25	+541.168%
2025-07-11	43.1100	43.1100	43.1100	43.1100	-1.350%	3	25	+396.752%
2025-07-10	43.7000	43.7000	43.7000	43.7000	+3.505%	10	26	+390.046%
2025-07-09	42.2200	42.2200	42.2200	42.2200	+22.911%	1	26	+407.224%
2025-06-30	33.9000	34.3500	33.9000	34.3500	+0.911%	6	27	+523.435%
2025-06-27	34.0400	34.0400	34.0400	34.0400	+3.308%	1	24	+529.113%
2025-06-25	33.7000	33.7000	32.9500	32.9500	+7.680%	2	24	+549.924%
2025-06-24	30.6000	30.6000	30.6000	30.6000	+9.481%	8	24	+599.837%
2025-06-23	26.4000	27.9500	26.4000	27.9500	+6.274%	5	29	+666.190%
2025-06-20	26.4000	26.4000	26.3000	26.3000	-18.069%	16	26	+714.259%
2025-06-17	31.4600	32.1000	31.4600	32.1000	+5.246%	18	24	+567.134%
2025-06-16	30.9600	30.9600	30.5000	30.5000	+1.396%	6	6	+602.131%
2025-06-11	30.0800	30.0800	30.0800	30.0800	+50.551%	3	8	+611.935%
2025-06-02	19.9800	19.9800	19.9800	19.9800	0.000%	5	5	+971.822%