Dark

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

Inactive

Aug 19, 2026

306.28-2.629%(-8.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	306.2800	306.2800	306.2800	306.2800	-2.629%	7	331	0.000%
2026-08-18	314.6300	314.6300	314.5500	314.5500	-1.417%	2	376	-2.629%
2026-08-14	319.0700	319.0700	319.0700	319.0700	-12.476%	2	376	-4.009%
2026-08-13	364.5500	364.5500	364.5500	364.5500	+43.835%	1	376	-15.984%
2026-07-29	253.4500	253.4500	253.4500	253.4500	-12.377%	1	376	+20.844%
2026-07-28	289.2500	289.2500	289.2500	289.2500	-25.314%	1	376	+5.888%
2026-07-08	387.2900	387.2900	387.2900	387.2900	+5.285%	1	376	-20.917%
2026-07-07	367.8500	367.8500	367.8500	367.8500	+63.286%	1	376	-16.738%
2026-05-05	225.2800	225.2800	225.2800	225.2800	+3.935%	1	377	+35.955%
2026-04-22	216.7000	216.7500	216.7000	216.7500	+3.872%	2	377	+41.306%
2026-04-14	208.6700	208.6700	208.6700	208.6700	+20.723%	1	377	+46.777%
2026-04-01	172.8500	172.8500	172.8500	172.8500	+1.200%	1	377	+77.194%
2026-03-17	170.8000	170.8000	170.8000	170.8000	-13.519%	2	378	+79.321%
2026-02-24	197.5000	197.5000	197.5000	197.5000	+3.936%	1	377	+55.078%
2026-02-23	190.0200	190.0200	190.0200	190.0200	+8.070%	1	378	+61.183%
2026-02-17	178.9000	178.9000	168.5500	175.8300	-5.269%	4	378	+74.191%
2026-02-13	184.4000	185.6100	184.4000	185.6100	+23.905%	2	379	+65.013%
2026-02-10	145.4500	149.8000	145.4500	149.8000	+20.612%	14	379	+104.459%
2026-02-05	124.2000	124.2000	124.2000	124.2000	+3.500%	40	379	+146.602%
2026-02-04	120.0000	120.0000	120.0000	120.0000	-17.384%	1	419	+155.233%
2026-01-30	145.2500	145.2500	145.2500	145.2500	-8.562%	5	420	+110.864%
2026-01-29	158.8500	158.8500	158.8500	158.8500	+14.297%	2	425	+92.811%
2026-01-20	138.9800	138.9800	138.9800	138.9800	+13.351%	1	423	+120.377%
2026-01-09	119.7800	122.6100	119.7800	122.6100	+46.487%	3	422	+149.800%
2025-12-22	83.7000	83.7000	83.7000	83.7000	-9.317%	2	419	+265.926%
2025-12-11	91.8500	92.3000	91.8500	92.3000	+23.067%	2	419	+231.831%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+2.445%	1	418	+308.373%
2025-11-26	73.2100	73.2100	73.2100	73.2100	+1.907%	1	418	+318.358%
2025-11-25	65.7800	71.8400	65.7800	71.8400	+30.618%	7	418	+326.336%
2025-11-20	69.4500	69.4500	55.0000	55.0000	-2.100%	3	425	+456.873%
2025-11-14	42.5900	56.1900	42.5900	56.1800	-4.860%	13	428	+445.176%
2025-11-07	59.0500	59.0500	59.0500	59.0500	-7.662%	1	427	+418.679%
2025-11-04	65.7300	65.7300	63.9500	63.9500	-7.853%	182	428	+378.937%
2025-11-03	66.0500	69.4000	65.6800	69.4000	+6.769%	41	475	+341.326%
2025-10-31	64.0000	65.0500	63.6500	65.0000	-2.270%	4	475	+371.200%
2025-10-29	66.5100	66.5100	66.5100	66.5100	+4.411%	1	476	+360.502%
2025-10-27	63.7000	63.7000	63.7000	63.7000	+6.237%	1	475	+380.816%
2025-10-24	59.9600	59.9600	59.9600	59.9600	+10.363%	1	475	+410.807%
2025-10-22	54.3300	54.3300	54.3300	54.3300	-8.180%	1	475	+463.740%
2025-10-21	58.5000	59.1700	58.5000	59.1700	+11.642%	3	475	+417.627%
2025-10-09	51.7000	53.6000	51.7000	53.0000	+1.923%	5	478	+477.887%
2025-10-08	49.6000	52.0000	48.5500	52.0000	-8.852%	4	478	+489.000%
2025-10-06	57.0500	57.0500	57.0500	57.0500	+11.973%	1	477	+436.862%
2025-10-03	50.9500	50.9500	50.9500	50.9500	+1.091%	1	476	+501.138%
2025-10-01	46.1900	50.9500	46.1900	50.4000	+23.742%	35	476	+507.698%
2025-09-29	40.7300	40.7300	40.7300	40.7300	+9.784%	1	479	+651.976%
2025-09-25	36.9500	37.1000	36.9500	37.1000	-4.381%	13	479	+725.553%
2025-09-24	39.1000	39.1000	38.6000	38.8000	-3.242%	260	476	+689.381%
2025-09-23	38.6500	40.1000	38.6500	40.1000	+7.219%	50	490	+663.791%
2025-09-22	33.8000	37.4000	33.8000	37.4000	+20.451%	11	509	+718.930%
2025-09-18	28.8500	31.0500	28.8500	31.0500	+36.905%	305	509	+886.409%
2025-09-17	22.6800	22.6800	22.6800	22.6800	+12.277%	1	346	+1,250.441%
2025-09-16	20.0500	20.2000	20.0500	20.2000	+13.547%	2	346	+1,416.238%
2025-09-15	17.7900	17.7900	17.7900	17.7900	+10.428%	1	346	+1,621.641%
2025-09-12	16.1100	16.1100	16.1100	16.1100	-11.629%	1	346	+1,801.179%
2025-09-11	18.2300	18.2300	18.2300	18.2300	+31.815%	1	347	+1,580.088%
2025-09-05	12.9100	13.9100	12.8600	13.8300	-15.413%	230	348	+2,114.606%
2025-08-28	15.5500	16.3500	15.4500	16.3500	+12.759%	41	132	+1,773.272%
2025-08-22	14.5000	14.5000	14.5000	14.5000	+2.837%	1	112	+2,012.276%
2025-08-21	14.0500	14.1400	14.0500	14.1000	+4.911%	6	112	+2,072.199%
2025-08-20	13.4200	13.4400	13.4200	13.4400	-8.571%	40	112	+2,178.869%
2025-08-19	14.7100	14.7100	14.7000	14.7000	-6.369%	5	72	+1,983.537%
2025-08-18	15.1000	15.7000	15.1000	15.7000	+2.547%	6	73	+1,850.828%
2025-08-15	15.9000	15.9000	15.3100	15.3100	-49.638%	3	69	+1,900.523%
2025-08-14	29.8000	30.4000	29.8000	30.4000	+0.330%	4	66	+907.500%
2025-08-13	30.0000	30.3000	30.0000	30.3000	+2.538%	2	63	+910.825%
2025-08-12	30.0500	30.0500	29.5500	29.5500	+7.260%	4	61	+936.481%
2025-08-08	27.7500	27.7500	27.5500	27.5500	+3.571%	8	57	+1,011.724%
2025-08-07	26.6000	26.6000	26.6000	26.6000	+10.145%	8	49	+1,051.429%
2025-08-06	23.4000	24.1500	23.4000	24.1500	-10.556%	8	42	+1,168.240%
2025-08-05	27.0000	27.0000	27.0000	27.0000	+5.675%	1	35	+1,034.370%
2025-08-04	26.1000	26.1000	25.5500	25.5500	+1.996%	4	34	+1,098.748%
2025-08-01	25.0500	25.0500	25.0500	25.0500	-19.840%	4	30	+1,122.675%
2025-07-29	31.2500	31.2500	31.2500	31.2500	-0.857%	2	26	+880.096%
2025-07-28	31.5200	31.5200	31.5200	31.5200	+11.260%	1	24	+871.701%
2025-07-25	28.3300	28.3300	28.3300	28.3300	-7.720%	1	25	+981.115%
2025-07-22	30.7000	30.7000	30.7000	30.7000	-4.510%	2	24	+897.655%
2025-07-18	32.1000	32.1500	32.1000	32.1500	-6.268%	6	24	+852.659%
2025-07-17	34.3000	34.3000	34.3000	34.3000	-5.249%	2	19	+792.945%
2025-07-09	36.5400	36.5400	36.1500	36.2000	-0.659%	3	18	+746.077%
2025-07-08	36.4400	36.4400	36.4400	36.4400	+11.985%	1	17	+740.505%
2025-07-02	32.5400	32.5400	32.5400	32.5400	+19.764%	1	17	+841.242%
2025-06-17	27.1700	27.1700	27.1700	27.1700	+7.095%	1	17	+1,027.273%
2025-06-12	25.3700	25.3700	25.3700	25.3700	+32.135%	1	17	+1,107.253%
2025-06-03	19.2000	19.2000	19.2000	19.2000	+3.170%	1	16	+1,495.208%
2025-05-29	19.8700	19.8700	18.6100	18.6100	0.000%	31	16	+1,545.782%