Dark

AMAT20260918C190
AMAT Sep 18 2026 190.00 Call (AMAT260918C00190000)
option OPRA

Inactive

May 5, 2026

225.28+3.935%(+8.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	225.2800	225.2800	225.2800	225.2800	+3.935%	1	377	0.000%
2026-04-22	216.7000	216.7500	216.7000	216.7500	+3.872%	2	377	+3.935%
2026-04-14	208.6700	208.6700	208.6700	208.6700	+20.723%	1	377	+7.960%
2026-04-01	172.8500	172.8500	172.8500	172.8500	+1.200%	1	377	+30.333%
2026-03-17	170.8000	170.8000	170.8000	170.8000	-13.519%	2	378	+31.897%
2026-02-24	197.5000	197.5000	197.5000	197.5000	+3.936%	1	377	+14.066%
2026-02-23	190.0200	190.0200	190.0200	190.0200	+8.070%	1	378	+18.556%
2026-02-17	178.9000	178.9000	168.5500	175.8300	-5.269%	4	378	+28.124%
2026-02-13	184.4000	185.6100	184.4000	185.6100	+23.905%	2	379	+21.373%
2026-02-10	145.4500	149.8000	145.4500	149.8000	+20.612%	14	379	+50.387%
2026-02-05	124.2000	124.2000	124.2000	124.2000	+3.500%	40	379	+81.385%
2026-02-04	120.0000	120.0000	120.0000	120.0000	-17.384%	1	419	+87.733%
2026-01-30	145.2500	145.2500	145.2500	145.2500	-8.562%	5	420	+55.098%
2026-01-29	158.8500	158.8500	158.8500	158.8500	+14.297%	2	425	+41.819%
2026-01-20	138.9800	138.9800	138.9800	138.9800	+13.351%	1	423	+62.095%
2026-01-09	119.7800	122.6100	119.7800	122.6100	+46.487%	3	422	+83.737%
2025-12-22	83.7000	83.7000	83.7000	83.7000	-9.317%	2	419	+169.152%
2025-12-11	91.8500	92.3000	91.8500	92.3000	+23.067%	2	419	+144.074%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+2.445%	1	418	+200.373%
2025-11-26	73.2100	73.2100	73.2100	73.2100	+1.907%	1	418	+207.718%
2025-11-25	65.7800	71.8400	65.7800	71.8400	+30.618%	7	418	+213.586%
2025-11-20	69.4500	69.4500	55.0000	55.0000	-2.100%	3	425	+309.600%
2025-11-14	42.5900	56.1900	42.5900	56.1800	-4.860%	13	428	+300.997%
2025-11-07	59.0500	59.0500	59.0500	59.0500	-7.662%	1	427	+281.507%
2025-11-04	65.7300	65.7300	63.9500	63.9500	-7.853%	182	428	+252.275%
2025-11-03	66.0500	69.4000	65.6800	69.4000	+6.769%	41	475	+224.611%
2025-10-31	64.0000	65.0500	63.6500	65.0000	-2.270%	4	475	+246.585%
2025-10-29	66.5100	66.5100	66.5100	66.5100	+4.411%	1	476	+238.716%
2025-10-27	63.7000	63.7000	63.7000	63.7000	+6.237%	1	475	+253.658%
2025-10-24	59.9600	59.9600	59.9600	59.9600	+10.363%	1	475	+275.717%
2025-10-22	54.3300	54.3300	54.3300	54.3300	-8.180%	1	475	+314.651%
2025-10-21	58.5000	59.1700	58.5000	59.1700	+11.642%	3	475	+280.733%
2025-10-09	51.7000	53.6000	51.7000	53.0000	+1.923%	5	478	+325.057%
2025-10-08	49.6000	52.0000	48.5500	52.0000	-8.852%	4	478	+333.231%
2025-10-06	57.0500	57.0500	57.0500	57.0500	+11.973%	1	477	+294.882%
2025-10-03	50.9500	50.9500	50.9500	50.9500	+1.091%	1	476	+342.159%
2025-10-01	46.1900	50.9500	46.1900	50.4000	+23.742%	35	476	+346.984%
2025-09-29	40.7300	40.7300	40.7300	40.7300	+9.784%	1	479	+453.106%
2025-09-25	36.9500	37.1000	36.9500	37.1000	-4.381%	13	479	+507.224%
2025-09-24	39.1000	39.1000	38.6000	38.8000	-3.242%	260	476	+480.619%
2025-09-23	38.6500	40.1000	38.6500	40.1000	+7.219%	50	490	+461.796%
2025-09-22	33.8000	37.4000	33.8000	37.4000	+20.451%	11	509	+502.353%
2025-09-18	28.8500	31.0500	28.8500	31.0500	+36.905%	305	509	+625.539%
2025-09-17	22.6800	22.6800	22.6800	22.6800	+12.277%	1	346	+893.298%
2025-09-16	20.0500	20.2000	20.0500	20.2000	+13.547%	2	346	+1,015.248%
2025-09-15	17.7900	17.7900	17.7900	17.7900	+10.428%	1	346	+1,166.329%
2025-09-12	16.1100	16.1100	16.1100	16.1100	-11.629%	1	346	+1,298.386%
2025-09-11	18.2300	18.2300	18.2300	18.2300	+31.815%	1	347	+1,135.765%
2025-09-05	12.9100	13.9100	12.8600	13.8300	-15.413%	230	348	+1,528.923%
2025-08-28	15.5500	16.3500	15.4500	16.3500	+12.759%	41	132	+1,277.859%
2025-08-22	14.5000	14.5000	14.5000	14.5000	+2.837%	1	112	+1,453.655%
2025-08-21	14.0500	14.1400	14.0500	14.1000	+4.911%	6	112	+1,497.730%
2025-08-20	13.4200	13.4400	13.4200	13.4400	-8.571%	40	112	+1,576.190%
2025-08-19	14.7100	14.7100	14.7000	14.7000	-6.369%	5	72	+1,432.517%
2025-08-18	15.1000	15.7000	15.1000	15.7000	+2.547%	6	73	+1,334.904%
2025-08-15	15.9000	15.9000	15.3100	15.3100	-49.638%	3	69	+1,371.457%
2025-08-14	29.8000	30.4000	29.8000	30.4000	+0.330%	4	66	+641.053%
2025-08-13	30.0000	30.3000	30.0000	30.3000	+2.538%	2	63	+643.498%
2025-08-12	30.0500	30.0500	29.5500	29.5500	+7.260%	4	61	+662.369%
2025-08-08	27.7500	27.7500	27.5500	27.5500	+3.571%	8	57	+717.713%
2025-08-07	26.6000	26.6000	26.6000	26.6000	+10.145%	8	49	+746.917%
2025-08-06	23.4000	24.1500	23.4000	24.1500	-10.556%	8	42	+832.836%
2025-08-05	27.0000	27.0000	27.0000	27.0000	+5.675%	1	35	+734.370%
2025-08-04	26.1000	26.1000	25.5500	25.5500	+1.996%	4	34	+781.722%
2025-08-01	25.0500	25.0500	25.0500	25.0500	-19.840%	4	30	+799.321%
2025-07-29	31.2500	31.2500	31.2500	31.2500	-0.857%	2	26	+620.896%
2025-07-28	31.5200	31.5200	31.5200	31.5200	+11.260%	1	24	+614.721%
2025-07-25	28.3300	28.3300	28.3300	28.3300	-7.720%	1	25	+695.199%
2025-07-22	30.7000	30.7000	30.7000	30.7000	-4.510%	2	24	+633.811%
2025-07-18	32.1000	32.1500	32.1000	32.1500	-6.268%	6	24	+600.715%
2025-07-17	34.3000	34.3000	34.3000	34.3000	-5.249%	2	19	+556.793%
2025-07-09	36.5400	36.5400	36.1500	36.2000	-0.659%	3	18	+522.320%
2025-07-08	36.4400	36.4400	36.4400	36.4400	+11.985%	1	17	+518.222%
2025-07-02	32.5400	32.5400	32.5400	32.5400	+19.764%	1	17	+592.317%
2025-06-17	27.1700	27.1700	27.1700	27.1700	+7.095%	1	17	+729.150%
2025-06-12	25.3700	25.3700	25.3700	25.3700	+32.135%	1	17	+787.978%
2025-06-03	19.2000	19.2000	19.2000	19.2000	+3.170%	1	16	+1,073.333%
2025-05-29	19.8700	19.8700	18.6100	18.6100	0.000%	31	16	+1,110.532%