Dark

AMAT20260918C230
AMAT Sep 18 2026 230.00 Call (AMAT260918C00230000)
option OPRA

EOD

Sep 10, 2026

225.97-15.218%(-40.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	225.9700	225.9700	225.9700	225.9700	-15.218%	1	222	0.000%
2026-08-19	266.5300	266.5300	266.5300	266.5300	-4.281%	1	223	-15.218%
2026-08-18	278.4500	278.4500	278.4500	278.4500	-0.344%	1	223	-18.847%
2026-08-14	279.4100	279.4100	279.4100	279.4100	-9.879%	1	222	-19.126%
2026-08-07	310.0400	310.0400	310.0400	310.0400	+14.689%	2	222	-27.116%
2026-08-03	270.3300	270.3300	270.3300	270.3300	+23.823%	2	224	-16.410%
2026-07-29	218.3200	218.3200	218.3200	218.3200	-34.537%	1	226	+3.504%
2026-07-22	333.5000	333.5000	333.5000	333.5000	+0.528%	6	226	-32.243%
2026-07-21	331.7500	331.7500	331.7500	331.7500	+2.228%	1	226	-31.885%
2026-07-20	324.5200	324.5200	324.5200	324.5200	+6.891%	1	226	-30.368%
2026-07-17	303.6000	303.6000	303.6000	303.6000	-16.956%	1	226	-25.570%
2026-07-14	365.5900	365.5900	365.5900	365.5900	+0.644%	1	226	-38.190%
2026-07-02	422.0000	422.0000	363.2500	363.2500	-12.542%	6	221	-37.792%
2026-07-01	415.3900	415.3900	415.3400	415.3400	+18.709%	3	221	-45.594%
2026-06-24	349.8800	349.8800	349.8800	349.8800	+30.518%	2	221	-35.415%
2026-06-08	268.0700	268.0700	268.0700	268.0700	+3.163%	1	219	-15.705%
2026-06-02	256.8700	259.8500	256.8700	259.8500	+15.823%	5	220	-13.038%
2026-05-29	224.3500	224.3500	224.3500	224.3500	+14.179%	2	224	+0.722%
2026-05-20	196.4900	196.4900	196.4900	196.4900	-10.073%	1	226	+15.003%
2026-05-11	218.5000	218.5000	218.5000	218.5000	+24.800%	1	225	+3.419%
2026-05-04	175.0800	175.0800	175.0800	175.0800	-2.868%	2	226	+29.067%
2026-04-27	180.4000	180.4000	180.2500	180.2500	+3.908%	4	225	+25.365%
2026-04-21	173.4700	173.4700	173.4700	173.4700	+1.326%	1	227	+30.265%
2026-04-20	170.8000	171.2000	170.8000	171.2000	-1.092%	11	227	+31.992%
2026-04-17	173.0900	173.0900	173.0900	173.0900	-1.007%	1	228	+30.551%
2026-04-14	174.5000	174.8500	174.5000	174.8500	+30.397%	2	228	+29.236%
2026-04-06	134.3000	134.3000	134.0900	134.0900	+20.206%	7	229	+68.521%
2026-03-30	111.5500	111.5500	111.5500	111.5500	-11.186%	4	236	+102.573%
2026-03-27	125.0900	127.1300	125.0900	125.6000	-18.213%	43	232	+79.912%
2026-03-25	153.5700	153.5700	153.5700	153.5700	+25.650%	1	217	+47.145%
2026-03-06	122.2200	122.2200	122.2200	122.2200	-10.066%	1	217	+84.888%
2026-03-05	135.9000	135.9000	135.9000	135.9000	-5.919%	1	218	+66.277%
2026-03-04	144.6000	144.6000	144.4500	144.4500	+4.826%	2	218	+56.435%
2026-03-03	136.6300	141.0500	136.6300	137.8000	-9.840%	3	217	+63.984%
2026-03-02	152.8400	152.8400	152.8400	152.8400	-2.909%	1	219	+47.847%
2026-02-27	157.8400	157.9000	157.4200	157.4200	+1.443%	3	220	+43.546%
2026-02-26	155.1800	155.1800	155.1800	155.1800	-12.328%	2	222	+45.618%
2026-02-25	177.0000	177.0000	177.0000	177.0000	+10.212%	1	224	+27.667%
2026-02-24	156.0000	160.6000	156.0000	160.6000	+2.391%	3	224	+40.704%
2026-02-23	160.0000	160.0000	156.8500	156.8500	+5.057%	2	224	+44.068%
2026-02-19	149.3000	149.3000	149.3000	149.3000	+3.393%	3	225	+51.353%
2026-02-17	144.9300	144.9300	143.9500	144.4000	-0.899%	95	225	+56.489%
2026-02-13	147.6300	147.6300	145.7100	145.7100	+16.372%	2	247	+55.082%
2026-02-11	125.2100	125.2100	125.2100	125.2100	+10.220%	1	247	+80.473%
2026-02-10	113.6000	113.6000	113.6000	113.6000	-1.295%	4	248	+98.917%
2026-02-09	112.0100	115.0900	112.0100	115.0900	+37.143%	5	247	+96.342%
2026-02-04	83.9200	83.9200	83.9200	83.9200	-23.535%	1	246	+169.268%
2026-02-03	109.7500	109.7500	109.7500	109.7500	+4.325%	6	246	+105.895%
2026-01-20	110.4300	110.4300	104.9500	105.2000	-3.264%	5	240	+114.800%
2026-01-16	108.7500	108.7500	108.7500	108.7500	-1.850%	2	238	+107.789%
2026-01-15	113.9600	113.9600	110.8000	110.8000	+18.376%	3	238	+103.944%
2026-01-13	93.6000	93.6000	93.6000	93.6000	+27.019%	2	237	+141.421%
2026-01-08	73.6900	73.6900	73.6900	73.6900	-12.472%	2	237	+206.649%
2026-01-07	84.1900	84.1900	84.1900	84.1900	+46.647%	15	235	+168.405%
2025-12-31	57.4100	57.4100	57.4100	57.4100	+0.192%	1	219	+293.607%
2025-12-30	57.3000	57.3000	57.3000	57.3000	-1.884%	8	219	+294.363%
2025-12-29	58.0000	58.4000	58.0000	58.4000	+3.290%	2	227	+286.935%
2025-12-23	56.5400	56.5400	56.5400	56.5400	+8.773%	1	227	+299.664%
2025-12-17	56.1500	56.1500	51.9800	51.9800	-8.534%	6	227	+334.725%
2025-12-16	56.8300	56.8300	56.8300	56.8300	-5.567%	4	228	+297.624%
2025-12-15	60.1800	60.1800	60.1800	60.1800	-3.958%	7	232	+275.490%
2025-12-12	62.6400	62.6600	62.6400	62.6600	-5.161%	2	228	+260.629%
2025-12-05	66.0700	66.0700	66.0700	66.0700	-2.263%	1	228	+242.016%
2025-12-04	65.2400	67.6000	65.2400	67.6000	+4.321%	4	228	+234.275%
2025-12-02	56.7000	64.8000	56.7000	64.8000	+62.000%	3	228	+248.719%
2025-11-24	38.5600	40.0000	38.5600	40.0000	+22.137%	2	226	+464.925%
2025-11-21	32.9500	32.9500	32.7500	32.7500	-24.557%	47	225	+589.985%
2025-11-20	43.4100	43.4100	43.4100	43.4100	+2.261%	1	270	+420.548%
2025-11-19	42.4500	42.4500	42.4500	42.4500	+11.417%	17	270	+432.320%
2025-11-17	38.1000	38.1000	38.1000	38.1000	+8.393%	1	256	+493.097%
2025-11-14	33.0800	35.1500	33.0800	35.1500	-10.332%	9	255	+542.873%
2025-11-12	39.4200	39.4200	39.1000	39.2000	+0.487%	4	251	+476.454%
2025-11-11	39.0100	39.0100	39.0100	39.0100	-0.102%	1	252	+479.262%
2025-11-07	39.1000	39.1000	39.0500	39.0500	-16.022%	2	252	+478.668%
2025-11-05	44.7500	46.5000	44.7500	46.5000	+9.670%	6	252	+385.957%
2025-11-04	43.1200	43.1200	42.3500	42.4000	+2.663%	6	254	+432.948%
2025-10-31	41.3000	41.3000	41.2500	41.3000	-6.772%	3	249	+447.143%
2025-10-30	44.3000	44.3000	44.3000	44.3000	+14.916%	1	246	+410.090%
2025-10-28	38.2500	38.6100	38.2500	38.5500	-5.976%	9	246	+486.174%
2025-10-27	41.0000	41.0000	40.2600	41.0000	+6.910%	3	251	+451.146%
2025-10-24	38.3500	38.3500	38.3500	38.3500	-1.993%	1	251	+489.231%
2025-10-23	37.3000	39.1300	37.3000	39.1300	+21.749%	2	251	+477.485%
2025-10-22	32.1400	32.1400	32.1400	32.1400	-16.800%	17	251	+603.080%
2025-10-20	37.8000	39.3300	37.8000	38.6300	+1.685%	48	234	+484.960%
2025-10-17	37.7000	37.9900	37.7000	37.9900	+2.676%	2	233	+494.814%
2025-10-15	34.8500	37.0000	34.8500	37.0000	+12.462%	3	234	+510.730%
2025-10-13	33.7500	33.7500	32.9000	32.9000	-6.000%	4	233	+586.839%
2025-10-10	35.0000	35.0000	35.0000	35.0000	+4.478%	1	234	+545.629%
2025-10-09	33.6200	33.6200	32.8800	33.5000	+3.204%	10	233	+574.537%
2025-10-08	28.5100	32.4600	27.9800	32.4600	+11.012%	41	234	+596.149%
2025-10-07	30.7500	30.7500	28.8100	29.2400	-18.778%	28	271	+672.811%
2025-10-06	35.6300	36.8800	35.6300	36.0000	+12.535%	5	271	+527.694%
2025-10-03	29.8000	31.9900	29.8000	31.9900	-6.735%	10	269	+606.377%
2025-10-02	32.0500	34.7500	32.0500	34.3000	+14.831%	50	268	+558.805%
2025-10-01	26.6500	29.8700	26.6500	29.8700	+20.444%	8	287	+656.512%
2025-09-30	24.7500	24.8000	24.7500	24.8000	+0.405%	4	281	+811.169%
2025-09-29	24.1000	24.7000	24.1000	24.7000	+10.862%	20	282	+814.858%
2025-09-26	21.4000	22.5000	21.4000	22.2800	+9.216%	3	272	+914.228%
2025-09-25	19.5000	20.4000	19.5000	20.4000	-4.000%	103	270	+1,007.696%
2025-09-24	22.0600	22.0600	21.2500	21.2500	-3.846%	4	170	+963.388%
2025-09-23	21.4000	23.0300	21.4000	22.1000	+5.439%	9	171	+922.489%
2025-09-22	19.2000	20.9600	19.2000	20.9600	+36.104%	2	169	+978.101%
2025-09-19	15.8000	15.8000	15.3000	15.4000	+0.326%	61	169	+1,367.338%
2025-09-18	15.2500	15.5000	15.1000	15.3500	+70.556%	95	133	+1,372.117%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+11.801%	1	74	+2,410.778%
2025-09-11	7.8500	8.0500	7.8500	8.0500	+34.167%	10	74	+2,707.081%
2025-09-10	5.8500	6.0500	5.8500	6.0000	+14.286%	10	72	+3,666.167%
2025-09-04	5.2500	5.2500	5.2500	5.2500	+16.667%	1	72	+4,204.190%
2025-09-03	4.3500	4.5000	4.3500	4.5000	-26.829%	18	72	+4,921.556%
2025-08-22	6.1500	6.1500	6.1500	6.1500	+5.128%	1	70	+3,574.309%
2025-08-21	5.9000	5.9000	5.8500	5.8500	-12.030%	4	70	+3,762.735%
2025-08-19	6.6500	6.9500	6.6500	6.6500	-5.000%	13	70	+3,298.045%
2025-08-15	7.0000	7.0000	7.0000	7.0000	-48.033%	1	64	+3,128.143%
2025-08-07	13.4700	13.4700	13.4700	13.4700	+17.642%	1	64	+1,577.580%
2025-08-06	11.3800	11.4500	11.3800	11.4500	-6.148%	9	64	+1,873.537%
2025-07-31	12.4000	12.4000	12.2000	12.2000	-22.540%	2	65	+1,752.213%
2025-07-30	15.7500	15.7500	15.7500	15.7500	-7.025%	2	64	+1,334.730%
2025-07-18	16.9400	16.9400	16.9400	16.9400	-7.178%	1	62	+1,233.943%
2025-07-17	18.2500	18.2500	18.2500	18.2500	+4.226%	2	62	+1,138.192%
2025-07-16	17.4700	17.5100	17.4300	17.5100	-18.634%	59	60	+1,190.520%
2025-07-15	21.1400	21.5200	21.1400	21.5200	+10.529%	4	5	+950.046%
2025-07-09	20.5700	20.5700	19.4700	19.4700	+4.677%	2	4	+1,060.606%
2025-07-07	18.6000	18.6000	18.6000	18.6000	+37.778%	1	2	+1,114.892%
2025-06-16	13.5000	13.5000	13.5000	13.5000	0.000%	2	2	+1,573.852%