Dark

AMAT20260918C200
AMAT Sep 18 2026 200.00 Call (AMAT260918C00200000)
option OPRA

EOD

Sep 9, 2026

269.60+1.125%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	269.6000	269.6000	269.6000	269.6000	+1.125%	1	118	0.000%
2026-09-08	266.6000	266.6000	266.6000	266.6000	+11.273%	1	118	+1.125%
2026-09-02	239.5900	239.5900	239.5900	239.5900	-18.279%	10	118	+12.526%
2026-08-19	293.1800	293.1800	293.1800	293.1800	-3.954%	1	125	-8.043%
2026-08-18	305.2500	305.2500	305.2500	305.2500	-0.271%	1	125	-11.679%
2026-08-14	304.9400	306.0800	304.9400	306.0800	-11.026%	3	126	-11.918%
2026-08-13	344.0100	344.0100	344.0100	344.0100	+5.631%	2	124	-21.630%
2026-08-11	324.4700	325.6700	324.4700	325.6700	-5.466%	2	122	-17.217%
2026-08-07	344.5000	344.5000	344.5000	344.5000	+40.831%	1	121	-21.742%
2026-07-29	244.6200	244.6200	244.6200	244.6200	-11.047%	1	122	+10.212%
2026-07-28	275.0000	275.0000	275.0000	275.0000	-27.108%	1	122	-1.964%
2026-07-08	377.2700	377.2700	377.2700	377.2700	-6.589%	1	122	-28.539%
2026-07-02	405.8300	405.8300	403.8800	403.8800	-15.329%	32	124	-33.247%
2026-07-01	477.0000	477.0000	477.0000	477.0000	-10.289%	1	124	-43.480%
2026-06-30	532.0000	532.0000	531.7100	531.7100	+27.723%	2	124	-49.296%
2026-06-17	416.5100	416.5100	416.3000	416.3000	+35.970%	2	125	-35.239%
2026-06-03	306.1700	306.1700	306.1700	306.1700	+39.644%	1	125	-11.944%
2026-05-18	219.2500	219.2500	219.2500	219.2500	-12.198%	2	125	+22.965%
2026-05-11	249.7100	249.7100	249.7100	249.7100	+16.851%	10	127	+7.965%
2026-05-07	216.5500	216.5500	213.7000	213.7000	+10.411%	5	127	+26.158%
2026-05-04	193.5500	193.5500	193.5500	193.5500	+41.930%	2	132	+39.292%
2026-03-30	136.3700	136.3700	136.3700	136.3700	-21.296%	1	132	+97.697%
2026-03-23	173.2700	173.2700	173.2700	173.2700	+4.663%	1	132	+55.595%
2026-03-20	159.3100	165.5500	159.3100	165.5500	+0.309%	3	132	+62.851%
2026-03-19	165.0400	165.0400	165.0400	165.0400	+1.688%	2	134	+63.354%
2026-03-17	162.1500	162.3000	162.1500	162.3000	+0.526%	2	134	+66.112%
2026-03-11	161.3500	161.4500	161.3500	161.4500	+8.977%	2	134	+66.987%
2026-03-09	148.1000	148.1500	148.1000	148.1500	-0.316%	4	135	+81.978%
2026-03-05	152.9800	152.9800	148.6200	148.6200	-11.022%	7	138	+81.402%
2026-03-04	167.0300	167.0300	167.0300	167.0300	-16.548%	1	143	+61.408%
2026-02-25	200.1500	200.1500	200.1500	200.1500	+18.600%	1	142	+34.699%
2026-02-17	168.7600	168.7600	168.7600	168.7600	-4.844%	1	142	+59.753%
2026-02-13	174.2000	177.3500	174.2000	177.3500	+17.001%	3	145	+52.016%
2026-02-11	151.5800	151.5800	151.5800	151.5800	+12.951%	1	145	+77.860%
2026-02-10	134.2000	134.2000	134.2000	134.2000	-0.223%	10	144	+100.894%
2026-02-06	134.5000	134.5000	134.5000	134.5000	+27.043%	10	141	+100.446%
2026-02-04	127.4000	128.7000	105.8700	105.8700	-16.473%	6	151	+154.652%
2026-02-03	127.0000	127.0000	126.7500	126.7500	-4.949%	4	147	+112.702%
2026-01-30	139.0000	139.0000	133.3500	133.3500	-12.477%	16	144	+102.175%
2026-01-29	152.3600	152.3600	152.3600	152.3600	+3.330%	2	129	+76.949%
2026-01-28	147.4500	147.4500	147.4500	147.4500	+12.274%	1	131	+82.842%
2026-01-26	132.1500	132.1500	131.3300	131.3300	-2.335%	2	131	+105.284%
2026-01-21	134.4700	134.4700	134.4700	134.4700	+0.538%	1	132	+100.491%
2026-01-15	134.0000	134.0000	133.7500	133.7500	+14.797%	2	132	+101.570%
2026-01-13	116.5300	116.5300	116.5100	116.5100	+21.669%	5	132	+131.396%
2026-01-08	95.7600	95.7600	95.7600	95.7600	-10.169%	5	136	+181.537%
2026-01-07	106.6000	106.6000	106.6000	106.6000	-1.479%	2	131	+152.908%
2026-01-06	108.2000	108.2000	108.2000	108.2000	+15.290%	1	133	+149.168%
2026-01-05	93.8500	93.8500	93.8500	93.8500	+14.089%	2	131	+187.267%
2026-01-02	82.2600	82.2600	82.2600	82.2600	+5.057%	4	131	+227.741%
2025-12-29	77.5900	78.3000	77.5900	78.3000	+1.993%	2	127	+244.317%
2025-12-23	76.7700	76.7700	76.7700	76.7700	+6.241%	2	126	+251.179%
2025-12-18	72.9500	72.9500	72.2600	72.2600	+4.725%	2	128	+273.097%
2025-12-17	69.0000	69.0000	69.0000	69.0000	-12.824%	4	129	+290.725%
2025-12-15	79.1500	79.1500	79.1500	79.1500	-1.062%	10	125	+240.619%
2025-12-12	80.0000	80.0000	80.0000	80.0000	+12.155%	2	125	+237.000%
2025-12-01	70.8200	71.6100	70.6500	71.3300	+26.136%	18	123	+277.962%
2025-11-24	55.2000	56.5900	55.2000	56.5500	+18.628%	6	141	+376.746%
2025-11-21	47.6700	47.6700	47.6700	47.6700	-11.902%	1	143	+465.555%
2025-11-20	62.2500	62.2500	54.1100	54.1100	-3.547%	2	142	+398.244%
2025-11-19	55.5300	56.1000	55.5300	56.1000	+9.357%	3	143	+380.570%
2025-11-18	49.6000	51.3000	49.6000	51.3000	+5.970%	3	143	+425.536%
2025-11-14	43.2900	48.4100	43.2900	48.4100	-11.011%	3	143	+456.910%
2025-11-11	54.5000	54.5000	54.4000	54.4000	-7.797%	2	142	+395.588%
2025-11-10	59.0000	59.0000	59.0000	59.0000	+11.027%	1	141	+356.949%
2025-11-07	54.4000	54.4000	53.1400	53.1400	-9.932%	2	141	+407.339%
2025-11-06	59.0000	59.0000	59.0000	59.0000	-4.885%	5	141	+356.949%
2025-11-05	60.5500	62.0300	60.5500	62.0300	+6.416%	3	144	+334.628%
2025-11-04	58.4500	58.4500	58.0100	58.2900	-6.661%	38	145	+362.515%
2025-11-03	62.4000	62.4500	62.4000	62.4500	+6.388%	2	163	+331.705%
2025-10-31	57.8000	58.7500	57.6500	58.7000	-4.630%	4	163	+359.284%
2025-10-30	61.5500	61.5500	61.5500	61.5500	+0.819%	5	164	+338.018%
2025-10-29	60.0500	61.0500	60.0500	61.0500	+4.359%	15	169	+341.605%
2025-10-27	57.3200	58.5000	57.3200	58.5000	+20.445%	4	184	+360.855%
2025-10-22	48.4600	48.5700	48.4000	48.5700	-9.130%	3	184	+455.075%
2025-10-16	53.4500	53.4500	53.4500	53.4500	+0.338%	1	185	+404.397%
2025-10-15	53.2700	53.2700	53.2700	53.2700	+23.453%	1	185	+406.101%
2025-10-10	50.0000	50.0000	43.0000	43.1500	-10.198%	27	185	+524.797%
2025-10-09	45.8000	48.0500	45.8000	48.0500	+3.825%	43	199	+461.082%
2025-10-08	45.3500	46.6000	45.2000	46.2800	+9.772%	75	231	+482.541%
2025-10-07	42.1600	42.1600	42.1600	42.1600	-18.484%	1	274	+539.469%
2025-10-06	51.3000	51.7700	51.0000	51.7200	+12.435%	13	274	+421.268%
2025-10-03	45.0000	46.0000	45.0000	46.0000	+1.322%	11	281	+486.087%
2025-10-01	41.1400	45.4000	41.1400	45.4000	+29.382%	19	281	+493.833%
2025-09-30	34.9700	35.0900	34.9700	35.0900	-0.341%	2	278	+668.310%
2025-09-26	35.2100	35.2100	35.2100	35.2100	+8.539%	1	278	+665.692%
2025-09-25	30.8900	32.4400	30.8700	32.4400	-3.193%	16	279	+731.073%
2025-09-24	34.4700	34.6300	33.4700	33.5100	-2.587%	34	288	+704.536%
2025-09-23	34.0000	34.4000	34.0000	34.4000	+5.911%	11	278	+683.721%
2025-09-22	29.2000	32.9600	29.2000	32.4800	+24.207%	29	289	+730.049%
2025-09-19	26.1500	26.1500	26.1500	26.1500	+0.115%	4	278	+930.975%
2025-09-18	22.2700	26.1200	22.2700	26.1200	+37.113%	18	278	+932.159%
2025-09-17	18.5000	19.3000	18.5000	19.0500	+16.443%	13	278	+1,315.223%
2025-09-16	15.7000	16.3600	15.7000	16.3600	+10.168%	3	269	+1,547.922%
2025-09-15	14.3000	14.8800	14.3000	14.8500	+9.191%	60	271	+1,715.488%
2025-09-12	14.0000	14.0000	13.6000	13.6000	-10.231%	12	236	+1,882.353%
2025-09-11	14.3300	15.1500	14.3300	15.1500	+28.390%	3	225	+1,679.538%
2025-09-10	11.7700	11.8000	11.7700	11.8000	+0.855%	4	226	+2,184.746%
2025-09-08	11.7000	11.7000	11.7000	11.7000	+13.372%	2	223	+2,204.274%
2025-09-04	10.0000	10.3200	10.0000	10.3200	+17.140%	2	225	+2,512.403%
2025-09-03	9.5500	9.5500	8.8100	8.8100	-11.900%	3	226	+2,960.159%
2025-09-02	10.1200	10.1200	10.0000	10.0000	-9.091%	23	225	+2,596.000%
2025-08-29	11.5000	11.5000	11.0000	11.0000	-14.063%	10	214	+2,350.909%
2025-08-28	12.8000	12.8000	12.8000	12.8000	+3.226%	1	214	+2,006.250%
2025-08-27	12.4000	12.4000	12.4000	12.4000	+2.479%	8	214	+2,074.194%
2025-08-26	12.1000	12.1000	12.1000	12.1000	-1.626%	6	225	+2,128.099%
2025-08-22	11.8000	12.3000	11.8000	12.3000	+9.333%	12	225	+2,091.870%
2025-08-21	11.3500	11.3500	11.2500	11.2500	+1.810%	6	216	+2,296.444%
2025-08-20	10.7000	11.0500	10.7000	11.0500	-7.143%	10	211	+2,339.819%
2025-08-19	12.4500	12.9000	11.9000	11.9000	-4.418%	9	211	+2,165.546%
2025-08-18	12.7000	13.0000	12.4500	12.4500	+0.242%	15	206	+2,065.462%
2025-08-15	13.1900	14.5500	12.3500	12.4200	-50.909%	9	195	+2,070.692%
2025-08-12	25.3000	25.4000	25.3000	25.3000	+3.689%	8	193	+965.613%
2025-08-11	25.7100	25.7100	24.4000	24.4000	+3.390%	3	185	+1,004.918%
2025-08-08	23.6000	23.6000	23.6000	23.6000	+3.965%	3	183	+1,042.373%
2025-08-07	22.8500	22.9000	22.3000	22.7000	+13.784%	97	180	+1,087.665%
2025-08-06	19.9500	19.9500	19.9500	19.9500	-0.993%	1	83	+1,251.378%
2025-08-05	20.1500	20.1500	20.1500	20.1500	-9.152%	1	82	+1,237.965%
2025-08-04	21.7000	22.7800	21.6500	22.1800	+10.074%	90	83	+1,115.509%
2025-07-31	22.1000	22.1000	20.1500	20.1500	-22.797%	19	34	+1,237.965%
2025-07-29	26.1000	26.1000	26.1000	26.1000	-1.509%	1	32	+932.950%
2025-07-28	26.5000	26.5000	26.5000	26.5000	+3.637%	1	33	+917.358%
2025-07-22	25.5700	25.5700	25.5700	25.5700	-7.523%	1	32	+954.361%
2025-07-18	28.6500	28.6800	27.6500	27.6500	-7.833%	12	32	+875.045%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-11.635%	1	22	+798.667%
2025-07-15	33.4000	33.9500	33.4000	33.9500	+7.881%	6	22	+694.109%
2025-07-14	30.3500	31.4700	30.3500	31.4700	+0.064%	12	17	+756.689%
2025-07-09	31.4500	31.4500	31.4500	31.4500	-0.159%	1	6	+757.234%
2025-07-08	31.4000	31.5000	31.4000	31.5000	+23.529%	2	6	+755.873%
2025-06-30	25.5000	25.5000	25.5000	25.5000	-1.163%	1	5	+957.255%
2025-06-26	25.8000	25.8000	25.8000	25.8000	+1.535%	1	5	+944.961%
2025-06-25	25.4100	25.4100	25.4100	25.4100	+17.097%	2	4	+961.000%
2025-06-10	21.7000	21.7000	21.7000	21.7000	+3.333%	1	3	+1,142.396%
2025-06-09	21.0000	21.0000	21.0000	21.0000	+6.599%	1	3	+1,183.810%
2025-06-06	19.7000	19.7000	19.7000	19.7000	+12.571%	2	3	+1,268.528%
2025-06-05	17.4500	17.5000	17.0000	17.5000	+30.597%	4	4	+1,440.571%
2025-05-30	14.0000	14.5000	13.4000	13.4000	-15.987%	6	5	+1,911.940%
2025-05-29	15.8000	16.0500	15.8000	15.9500	0.000%	4	4	+1,590.282%