Dark

AMAT20260918C220
AMAT Sep 18 2026 220.00 Call (AMAT260918C00220000)
option OPRA

Inactive

Aug 10, 2026

309.25-4.440%(-14.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	309.2500	309.2500	309.2500	309.2500	-4.440%	1	144	0.000%
2026-07-17	323.6200	323.6200	323.6200	323.6200	-3.756%	10	144	-4.440%
2026-07-07	336.2500	336.2500	336.2500	336.2500	-4.153%	1	144	-8.030%
2026-06-12	350.8200	350.8200	350.8200	350.8200	+26.536%	1	144	-11.849%
2026-06-09	277.2500	277.2500	277.2500	277.2500	+25.765%	1	144	+11.542%
2026-05-22	220.4500	220.4500	220.4500	220.4500	+7.082%	1	145	+40.281%
2026-05-20	205.8700	205.8700	205.8700	205.8700	-10.218%	1	145	+50.216%
2026-05-11	229.3000	229.3000	229.3000	229.3000	+34.211%	1	146	+34.867%
2026-04-28	170.7500	170.8500	170.7500	170.8500	-9.675%	2	147	+81.007%
2026-04-27	194.2800	194.2800	189.1500	189.1500	-6.786%	11	147	+63.495%
2026-04-24	202.9200	202.9200	202.9200	202.9200	+12.639%	3	147	+52.400%
2026-04-20	180.0500	180.1500	180.0500	180.1500	-0.194%	20	147	+71.663%
2026-04-17	180.5000	180.5000	180.5000	180.5000	-0.496%	2	148	+71.330%
2026-04-09	181.4000	181.4000	181.4000	181.4000	+27.791%	1	150	+70.480%
2026-04-06	141.9500	141.9500	141.9500	141.9500	+0.781%	1	150	+117.858%
2026-04-02	140.7800	141.3400	139.7400	140.8500	+4.566%	46	169	+119.560%
2026-03-26	144.0000	144.0000	134.7000	134.7000	-9.115%	3	169	+129.584%
2026-03-03	148.8700	148.8700	148.2100	148.2100	-9.788%	3	169	+108.657%
2026-02-20	164.2900	164.2900	164.2900	164.2900	+1.791%	24	168	+88.234%
2026-02-18	161.2800	161.4000	161.2800	161.4000	+6.605%	30	192	+91.605%
2026-02-13	155.6300	155.6300	151.4000	151.4000	+20.254%	3	222	+104.260%
2026-02-12	125.9000	125.9000	125.9000	125.9000	-6.394%	2	222	+145.631%
2026-02-11	134.5000	134.5000	134.5000	134.5000	+12.345%	1	220	+129.926%
2026-02-03	127.7700	127.7700	119.7200	119.7200	-2.070%	2	219	+158.311%
2026-01-30	127.1100	127.1100	122.2500	122.2500	-6.106%	2	217	+152.965%
2026-01-28	130.2000	130.2000	130.2000	130.2000	+2.681%	2	218	+137.519%
2026-01-27	124.7400	128.2000	124.7400	126.8000	+10.530%	7	218	+143.888%
2026-01-26	114.7200	114.7200	114.7200	114.7200	+6.845%	1	221	+169.569%
2026-01-23	107.3700	107.3700	107.3700	107.3700	-8.081%	46	221	+188.023%
2026-01-16	117.1300	117.1300	116.5100	116.8100	-3.319%	84	305	+164.746%
2026-01-15	120.8200	120.8200	120.8200	120.8200	+16.397%	1	305	+155.959%
2026-01-13	103.8000	103.8000	103.8000	103.8000	+17.156%	1	304	+197.929%
2026-01-07	88.6000	88.6000	88.6000	88.6000	-3.884%	1	303	+249.041%
2026-01-06	92.8700	92.8700	92.1800	92.1800	+11.490%	2	303	+235.485%
2026-01-05	83.8400	83.8400	82.6800	82.6800	+34.112%	2	303	+274.032%
2025-12-31	61.6500	61.6500	61.6500	61.6500	-8.054%	1	303	+401.622%
2025-12-15	67.0500	67.0500	67.0500	67.0500	-3.525%	1	303	+361.223%
2025-12-11	69.5000	69.5000	69.5000	69.5000	-10.323%	1	303	+344.964%
2025-12-10	71.0700	77.5000	71.0700	77.5000	+6.676%	2	303	+299.032%
2025-12-08	71.0000	72.6500	71.0000	72.6500	-4.092%	2	303	+325.671%
2025-12-05	75.7500	75.7500	75.7500	75.7500	+12.056%	1	304	+308.251%
2025-12-03	68.1200	68.1200	67.5000	67.6000	+3.824%	4	304	+357.470%
2025-12-02	63.0000	65.1100	63.0000	65.1100	+12.259%	2	304	+374.965%
2025-12-01	58.0000	58.0000	58.0000	58.0000	-0.309%	4	304	+433.190%
2025-11-28	59.0000	59.0000	58.1800	58.1800	-2.871%	2	304	+431.540%
2025-11-26	57.0500	59.9000	57.0000	59.9000	+11.173%	39	300	+416.277%
2025-11-25	46.1200	53.8800	46.1200	53.8800	+19.283%	20	300	+473.961%
2025-11-24	44.0300	45.1700	44.0300	45.1700	+18.153%	2	292	+584.636%
2025-11-21	38.2300	38.2300	38.2300	38.2300	-3.630%	1	293	+708.920%
2025-11-20	40.0000	40.0000	39.6700	39.6700	-13.855%	20	292	+679.556%
2025-11-19	45.2200	46.0500	45.2200	46.0500	+16.582%	6	292	+571.553%
2025-11-18	39.5000	39.5000	39.5000	39.5000	-0.928%	25	292	+682.911%
2025-11-14	37.5000	39.9500	37.5000	39.8700	-0.225%	85	292	+675.646%
2025-11-13	39.9600	39.9600	39.9600	39.9600	-9.182%	2	291	+673.899%
2025-11-12	44.5900	44.5900	44.0000	44.0000	+1.243%	5	294	+602.841%
2025-11-11	43.4600	43.4600	43.4600	43.4600	-8.697%	2	296	+611.574%
2025-11-10	48.7400	48.7400	47.6000	47.6000	-2.798%	5	294	+549.685%
2025-11-06	48.9700	48.9700	48.9700	48.9700	-4.709%	10	299	+531.509%
2025-11-05	49.2000	51.3900	49.2000	51.3900	+2.575%	4	309	+501.771%
2025-11-03	50.0500	50.1000	50.0500	50.1000	+5.808%	2	311	+517.265%
2025-10-30	49.5000	49.5000	47.3500	47.3500	+10.890%	21	311	+553.115%
2025-10-24	42.7000	42.7000	42.7000	42.7000	-1.249%	1	311	+624.239%
2025-10-23	43.8500	43.8500	43.2400	43.2400	+0.675%	2	312	+615.194%
2025-10-20	43.8800	43.8800	42.9500	42.9500	-4.022%	3	311	+620.023%
2025-10-16	44.7500	44.7500	44.7500	44.7500	+6.421%	1	312	+591.061%
2025-10-15	42.0500	42.0500	42.0500	42.0500	+10.512%	1	312	+635.434%
2025-10-14	38.0500	38.0500	38.0500	38.0500	+3.537%	3	312	+712.746%
2025-10-13	37.7500	38.2500	36.7500	36.7500	+10.360%	16	312	+741.497%
2025-10-10	39.6000	39.6000	33.3000	33.3000	-8.466%	5	327	+828.679%
2025-10-09	36.1500	36.3800	36.0400	36.3800	+0.248%	51	322	+750.055%
2025-10-08	32.3300	36.3700	32.2800	36.2900	+9.604%	89	322	+752.163%
2025-10-07	38.9800	39.0000	33.0600	33.1100	-20.789%	118	462	+834.008%
2025-10-06	40.8600	41.8000	40.8600	41.8000	+18.615%	4	462	+639.833%
2025-10-03	36.0500	36.0500	35.2400	35.2400	-8.229%	3	461	+777.554%
2025-10-02	37.4000	38.8000	36.3500	38.4000	+8.322%	26	462	+705.339%
2025-10-01	30.2100	35.4500	30.2100	35.4500	+35.305%	126	460	+772.355%
2025-09-30	26.3500	26.3500	26.2000	26.2000	-3.142%	3	485	+1,080.344%
2025-09-29	27.9300	28.3700	27.0500	27.0500	+10.679%	20	483	+1,043.253%
2025-09-26	24.4000	24.4400	24.3500	24.4400	+5.345%	53	482	+1,165.344%
2025-09-25	22.9000	23.2000	22.9000	23.2000	-9.938%	6	437	+1,232.974%
2025-09-24	25.7600	25.7600	25.7600	25.7600	+0.039%	1	438	+1,100.505%
2025-09-23	25.3300	26.2000	25.3300	25.7500	+5.403%	3	437	+1,100.971%
2025-09-22	24.4300	24.4300	24.4300	24.4300	+36.863%	1	437	+1,165.862%
2025-09-19	17.8500	17.8500	17.8500	17.8500	-4.032%	1	437	+1,632.493%
2025-09-18	16.7000	19.2000	16.7000	18.6000	+50.000%	10	437	+1,562.634%
2025-09-17	12.7500	13.2500	12.4000	12.4000	+27.835%	16	436	+2,393.952%
2025-09-11	9.0800	9.7000	8.6500	9.7000	+37.006%	25	430	+3,088.144%
2025-09-08	7.4500	7.4500	7.0800	7.0800	-7.451%	10	445	+4,267.938%
2025-09-05	6.7500	7.6500	6.7500	7.6500	+18.421%	3	445	+3,942.484%
2025-09-04	6.4600	6.4600	6.4600	6.4600	-9.014%	10	445	+4,687.152%
2025-08-29	7.1000	7.1000	7.1000	7.1000	-11.250%	20	460	+4,255.634%
2025-08-27	7.9900	8.0000	7.9900	8.0000	+0.376%	2	460	+3,765.625%
2025-08-26	7.9700	7.9700	7.9700	7.9700	+5.703%	1	459	+3,780.176%
2025-08-25	7.5400	7.5400	7.5400	7.5400	-7.257%	1	458	+4,001.459%
2025-08-15	8.0000	8.4700	8.0000	8.1300	-50.876%	28	458	+3,703.813%
2025-08-11	17.5000	17.5000	16.5500	16.5500	+2.160%	8	437	+1,768.580%
2025-08-08	16.2000	16.2000	16.2000	16.2000	+3.119%	22	434	+1,808.951%
2025-08-07	16.2600	16.2600	15.6200	15.7100	+2.613%	191	412	+1,868.491%
2025-08-04	15.5000	15.5500	15.3100	15.3100	+4.720%	98	247	+1,919.922%
2025-07-31	14.8000	14.8000	14.6100	14.6200	-21.186%	25	236	+2,015.253%
2025-07-30	19.4000	19.4000	18.5500	18.5500	0.000%	8	212	+1,567.116%
2025-07-29	18.5500	18.5500	18.5500	18.5500	-0.536%	4	210	+1,567.116%
2025-07-22	18.6500	18.6500	18.6500	18.6500	-12.850%	5	206	+1,558.177%
2025-07-17	21.4000	21.4000	21.4000	21.4000	+3.532%	2	201	+1,345.093%
2025-07-16	21.0000	21.1500	20.5200	20.6700	-9.738%	75	201	+1,396.130%
2025-07-08	23.0500	23.0500	22.9000	22.9000	+5.384%	2	194	+1,250.437%
2025-07-03	21.6800	21.7300	21.6800	21.7300	+21.737%	2	192	+1,323.148%
2025-07-01	17.8500	17.8500	17.8500	17.8500	-1.599%	5	192	+1,632.493%
2025-06-25	18.0000	18.6400	17.8900	18.1400	+6.082%	179	187	+1,604.796%
2025-06-24	17.1000	17.1000	17.1000	17.1000	+6.875%	1	11	+1,708.480%
2025-06-17	15.9500	16.0000	15.9500	16.0000	-2.081%	8	10	+1,832.813%
2025-06-16	16.3400	16.3400	16.3400	16.3400	+55.028%	1	2	+1,792.595%
2025-05-23	10.5400	10.5400	10.5400	10.5400	0.000%	2	1	+2,834.061%