Dark

AMAT20260918C210
AMAT Sep 18 2026 210.00 Call (AMAT260918C00210000)
option OPRA

EOD

Sep 8, 2026

261.90+15.957%(+36.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	261.9000	261.9000	261.9000	261.9000	+15.957%	4	161	0.000%
2026-09-03	225.8600	225.8600	225.8600	225.8600	-1.371%	2	163	+15.957%
2026-09-02	229.0000	229.0000	229.0000	229.0000	-22.896%	4	163	+14.367%
2026-08-18	297.0000	297.0000	297.0000	297.0000	-2.750%	1	181	-11.818%
2026-08-14	305.4000	305.4000	305.4000	305.4000	-11.388%	1	182	-14.244%
2026-08-13	344.6500	344.6500	344.6500	344.6500	+16.298%	1	181	-24.010%
2026-07-27	296.3500	296.3500	296.3500	296.3500	-25.353%	2	171	-11.625%
2026-07-06	397.0000	397.0000	397.0000	397.0000	-12.624%	1	173	-34.030%
2026-06-29	454.3600	454.3600	454.3600	454.3600	+54.939%	1	174	-42.358%
2026-06-03	293.2500	293.2500	293.2500	293.2500	+10.017%	5	174	-10.691%
2026-06-02	266.5500	266.5500	266.5500	266.5500	+23.764%	1	174	-1.745%
2026-05-20	215.3700	215.3700	215.3700	215.3700	+7.203%	1	174	+21.605%
2026-05-19	200.9000	200.9000	200.9000	200.9000	-11.615%	2	175	+30.363%
2026-05-13	227.3000	227.3000	227.3000	227.3000	-4.788%	1	175	+15.222%
2026-05-11	238.7300	238.7300	238.7300	238.7300	+20.328%	1	176	+9.706%
2026-04-27	198.3000	198.4000	198.3000	198.4000	+2.242%	10	177	+32.006%
2026-04-14	194.0500	194.0500	194.0500	194.0500	+1.971%	3	172	+34.965%
2026-04-13	190.3500	190.3500	188.3000	190.3000	-5.158%	23	172	+37.625%
2026-04-10	202.6500	202.6500	200.1500	200.6500	+33.455%	7	170	+30.526%
2026-04-06	150.3500	150.3500	150.3500	150.3500	-2.402%	1	177	+74.194%
2026-04-01	154.0500	154.0500	154.0500	154.0500	+11.914%	1	177	+70.010%
2026-03-31	137.6500	137.6500	137.6500	137.6500	+8.642%	1	177	+90.265%
2026-03-30	132.3500	132.3500	126.7000	126.7000	-16.148%	3	178	+106.709%
2026-03-26	157.1600	157.1600	151.1000	151.1000	-7.301%	4	180	+73.329%
2026-03-23	163.0000	163.0000	163.0000	163.0000	+10.411%	1	180	+60.675%
2026-03-16	147.6300	147.6300	147.6300	147.6300	-3.257%	2	181	+77.403%
2026-03-11	152.5500	152.6000	152.5500	152.6000	+14.222%	2	181	+71.625%
2026-03-09	133.6500	133.6500	133.6000	133.6000	-14.747%	2	182	+96.033%
2026-03-03	156.7100	156.7100	156.7100	156.7100	-11.842%	1	183	+67.124%
2026-02-24	177.6000	177.7600	177.6000	177.7600	+2.704%	2	184	+47.333%
2026-02-18	169.8700	173.0800	169.8700	173.0800	+75.680%	4	184	+51.317%
2026-02-04	100.0000	100.0000	98.5200	98.5200	-16.966%	6	185	+165.834%
2026-02-03	129.1000	129.1000	118.6500	118.6500	-16.708%	7	185	+120.733%
2026-01-29	142.4500	142.4500	142.4500	142.4500	+14.042%	4	190	+83.854%
2026-01-22	124.9100	124.9100	124.9100	124.9100	-3.989%	1	190	+109.671%
2026-01-15	130.1000	130.1000	130.1000	130.1000	+16.078%	1	190	+101.307%
2026-01-12	111.0200	112.0800	111.0200	112.0800	+14.554%	13	191	+133.672%
2026-01-07	97.8400	97.8400	97.8400	97.8400	-1.172%	1	191	+167.682%
2026-01-06	100.7500	100.7500	99.0000	99.0000	+42.139%	2	191	+164.545%
2025-12-22	69.7500	69.7500	69.6500	69.6500	-1.555%	2	192	+276.023%
2025-12-15	70.7500	70.7500	70.7500	70.7500	-13.561%	1	191	+270.177%
2025-12-11	81.8500	81.8500	81.8500	81.8500	+30.044%	1	191	+219.976%
2025-11-26	62.9400	62.9400	62.9400	62.9400	+24.020%	1	192	+316.111%
2025-11-24	50.7500	50.7500	50.7500	50.7500	+5.466%	1	192	+416.059%
2025-11-20	48.1200	48.1200	48.1200	48.1200	-4.995%	1	192	+444.264%
2025-11-19	50.2400	50.6500	50.0700	50.6500	+11.934%	7	191	+417.078%
2025-11-14	38.2700	45.6300	38.2700	45.2500	+0.511%	126	185	+478.785%
2025-11-13	45.0200	45.0200	45.0200	45.0200	-8.626%	5	285	+481.741%
2025-11-12	49.1500	49.2700	49.1500	49.2700	+0.041%	2	285	+431.561%
2025-11-07	49.2500	49.2500	49.2500	49.2500	-8.678%	1	286	+431.777%
2025-11-06	53.0500	54.3000	53.0500	53.9300	-2.986%	8	287	+385.630%
2025-11-05	55.5000	55.6500	55.5000	55.5900	+5.085%	3	288	+371.128%
2025-11-04	48.6500	52.9000	48.6500	52.9000	-4.942%	123	289	+395.085%
2025-11-03	55.7000	55.8000	55.6500	55.6500	+5.099%	4	328	+370.620%
2025-10-31	51.9000	52.9500	51.7500	52.9500	+17.017%	12	328	+394.618%
2025-10-22	45.2500	45.2500	45.2500	45.2500	-6.062%	1	328	+478.785%
2025-10-20	48.5800	48.5800	48.1700	48.1700	+0.459%	20	329	+443.699%
2025-10-16	49.5000	49.7500	47.9500	47.9500	+11.512%	3	329	+446.194%
2025-10-14	41.4500	43.0000	41.4500	43.0000	-0.116%	15	330	+509.070%
2025-10-13	42.9500	43.0500	42.9500	43.0500	+4.313%	6	330	+508.362%
2025-10-09	40.7000	41.3700	40.6900	41.2700	+1.152%	273	330	+534.601%
2025-10-08	36.8600	41.8500	36.7500	40.8000	+9.120%	61	527	+541.912%
2025-10-07	37.3200	37.5900	37.3200	37.3900	-20.192%	102	630	+600.455%
2025-10-06	45.0000	46.8500	45.0000	46.8500	+15.252%	14	630	+459.018%
2025-10-03	39.6600	40.6500	39.6600	40.6500	-6.659%	21	631	+544.280%
2025-10-02	42.3000	43.5500	41.7500	43.5500	+12.156%	7	626	+501.378%
2025-10-01	34.5000	38.8300	34.5000	38.8300	+21.458%	70	630	+574.478%
2025-09-30	33.7500	33.7500	31.9700	31.9700	-3.121%	3	643	+719.206%
2025-09-29	32.3500	33.0000	32.3500	33.0000	+9.525%	19	642	+693.636%
2025-09-26	30.5000	30.5000	30.1300	30.1300	+11.386%	2	635	+769.233%
2025-09-25	27.0500	27.0500	27.0500	27.0500	-10.814%	4	634	+868.207%
2025-09-24	30.0000	30.3300	30.0000	30.3300	+3.799%	3	630	+763.501%
2025-09-23	30.0300	30.1500	29.2200	29.2200	+2.562%	10	631	+796.304%
2025-09-22	26.1000	28.5600	25.6500	28.4900	+28.507%	16	625	+819.270%
2025-09-19	21.8000	22.7000	21.8000	22.1700	+0.090%	13	626	+1,081.326%
2025-09-18	19.0000	22.2900	19.0000	22.1500	+38.871%	43	617	+1,082.393%
2025-09-17	13.9000	15.9500	13.9000	15.9500	+20.377%	37	608	+1,542.006%
2025-09-16	13.2500	13.2500	13.2500	13.2500	+9.504%	1	597	+1,876.604%
2025-09-15	12.1000	12.1000	12.1000	12.1000	+2.110%	1	597	+2,064.463%
2025-09-11	12.0100	12.0100	11.6500	11.8500	+20.918%	11	597	+2,110.127%
2025-09-09	9.2500	9.8000	9.2500	9.8000	+2.296%	5	597	+2,572.449%
2025-09-08	9.5800	9.5800	9.5800	9.5800	+16.829%	1	594	+2,633.820%
2025-09-05	8.3000	8.3000	8.2000	8.2000	-1.205%	2	595	+3,093.902%
2025-09-04	7.2000	8.3000	7.2000	8.3000	+5.598%	2	593	+3,055.422%
2025-09-02	7.6700	7.8600	7.6700	7.8600	-19.796%	3	592	+3,232.061%
2025-08-29	9.8000	9.8000	9.8000	9.8000	-6.933%	1	594	+2,572.449%
2025-08-28	10.5300	10.5300	10.5300	10.5300	+9.119%	2	594	+2,387.179%
2025-08-22	10.0000	10.0000	9.6500	9.6500	+4.324%	5	594	+2,613.990%
2025-08-21	8.9000	9.2500	8.9000	9.2500	+5.714%	24	593	+2,731.351%
2025-08-20	8.7500	8.7500	8.7500	8.7500	-15.865%	2	583	+2,893.143%
2025-08-15	10.5000	11.1500	10.4000	10.4000	-50.711%	11	583	+2,418.269%
2025-08-14	21.1000	21.1000	21.1000	21.1000	+0.476%	1	578	+1,141.232%
2025-08-13	21.0000	21.0000	21.0000	21.0000	+4.582%	1	577	+1,147.143%
2025-08-11	21.0000	22.2700	20.0800	20.0800	+3.505%	69	578	+1,204.283%
2025-08-08	19.3500	19.4000	19.3500	19.4000	+3.191%	2	537	+1,250.000%
2025-08-07	19.6700	19.6700	18.6000	18.8000	+14.634%	344	535	+1,293.085%
2025-08-06	16.2100	16.4000	16.2100	16.4000	-10.966%	19	194	+1,496.951%
2025-08-04	18.2200	18.6500	18.2200	18.4200	+4.068%	169	192	+1,321.824%
2025-08-01	17.7000	17.7000	17.7000	17.7000	-3.279%	2	27	+1,379.661%
2025-07-31	17.9000	18.3000	17.9000	18.3000	-20.848%	2	26	+1,331.148%
2025-07-30	22.9500	23.1200	22.8500	23.1200	+3.076%	3	26	+1,032.785%
2025-07-29	22.1000	22.4300	22.1000	22.4300	+3.603%	3	27	+1,067.633%
2025-07-24	21.6500	21.6500	21.6500	21.6500	-1.187%	1	27	+1,109.700%
2025-07-23	22.0000	22.0000	21.9100	21.9100	-0.860%	2	26	+1,095.345%
2025-07-22	22.1000	22.1000	22.1000	22.1000	-5.757%	1	26	+1,085.068%
2025-07-18	24.5000	24.5000	23.4500	23.4500	-7.202%	6	27	+1,016.844%
2025-07-17	25.2700	25.2700	25.2700	25.2700	-9.911%	2	28	+936.407%
2025-07-11	28.0500	28.0500	28.0500	28.0500	+0.107%	2	26	+833.690%
2025-07-10	28.3500	28.3500	28.0200	28.0200	+3.166%	2	26	+834.690%
2025-07-09	26.8500	27.1600	26.8500	27.1600	+0.221%	4	25	+864.286%
2025-07-08	27.1000	27.1000	27.1000	27.1000	+7.412%	1	28	+866.421%
2025-07-03	25.2300	25.2300	25.2300	25.2300	+0.839%	1	27	+938.050%
2025-07-02	25.0200	25.0200	25.0200	25.0200	+14.508%	1	27	+946.763%
2025-06-27	22.5500	22.5500	21.8500	21.8500	-0.046%	4	26	+1,098.627%
2025-06-26	21.8600	21.8600	21.8600	21.8600	+2.150%	1	24	+1,098.079%
2025-06-25	21.4000	21.4000	21.4000	21.4000	+8.629%	1	24	+1,123.832%
2025-06-24	19.7000	19.7000	19.7000	19.7000	+27.097%	1	23	+1,229.442%
2025-06-20	15.5000	15.5000	15.5000	15.5000	-17.989%	4	23	+1,589.677%
2025-06-17	19.0000	19.0000	18.9000	18.9000	+0.532%	5	21	+1,285.714%
2025-06-16	18.8600	18.8600	18.7200	18.8000	+2.118%	13	16	+1,293.085%
2025-06-10	18.4100	18.4100	18.4100	18.4100	0.000%	3	3	+1,322.596%