Dark

AMAT20260918C240
AMAT Sep 18 2026 240.00 Call (AMAT260918C00240000)
option OPRA

Inactive

Jun 22, 2026

391.75+5.678%(+21.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	391.7500	391.7500	391.7500	391.7500	+5.678%	1	206	0.000%
2026-06-17	370.7000	370.7000	370.7000	370.7000	+128.053%	1	206	+5.678%
2026-04-30	162.5500	162.5500	162.5500	162.5500	-5.219%	1	206	+141.003%
2026-04-27	171.6000	171.6000	171.5000	171.5000	+5.603%	10	206	+128.426%
2026-04-20	162.3000	162.4000	162.3000	162.4000	-1.992%	8	201	+141.225%
2026-04-09	165.7000	165.7000	165.7000	165.7000	+52.930%	2	197	+136.421%
2026-03-31	108.8500	108.8500	108.3500	108.3500	+4.183%	6	197	+261.560%
2026-03-30	104.0000	104.0000	104.0000	104.0000	-12.310%	5	197	+276.683%
2026-03-27	118.6000	118.6000	118.6000	118.6000	-0.252%	1	197	+230.312%
2026-03-12	118.9000	118.9000	118.9000	118.9000	-7.442%	1	198	+229.479%
2026-03-03	132.0900	132.0900	128.1300	128.4600	-13.901%	5	198	+204.959%
2026-02-27	149.2000	149.2000	149.2000	149.2000	+0.134%	2	203	+162.567%
2026-02-26	149.0000	149.0000	149.0000	149.0000	+1.361%	1	203	+162.919%
2026-02-23	147.0000	147.0000	147.0000	147.0000	-1.508%	1	203	+166.497%
2026-02-20	146.7200	149.2500	146.7200	149.2500	+3.102%	2	204	+162.479%
2026-02-18	144.7600	144.7600	144.7600	144.7600	+5.718%	2	205	+170.620%
2026-02-17	136.9300	136.9300	136.9300	136.9300	+2.762%	1	207	+186.095%
2026-02-13	144.1500	144.1500	133.2500	133.2500	+15.991%	4	210	+193.996%
2026-02-11	114.8800	114.8800	114.8800	114.8800	+8.480%	1	210	+241.008%
2026-02-10	105.9000	105.9000	105.9000	105.9000	-3.683%	3	210	+269.924%
2026-02-09	109.9500	109.9500	109.9500	109.9500	+10.725%	1	213	+256.298%
2026-02-06	99.3000	99.3000	99.3000	99.3000	-4.519%	1	213	+294.512%
2026-01-30	103.8000	104.0000	103.8000	104.0000	-10.538%	3	213	+276.683%
2026-01-28	116.2500	116.2500	116.2500	116.2500	+13.803%	1	213	+236.989%
2026-01-22	102.1500	102.1500	102.1500	102.1500	-2.061%	3	213	+283.505%
2026-01-21	104.2000	104.3000	104.2000	104.3000	+2.255%	7	210	+275.599%
2026-01-20	102.0000	102.0000	102.0000	102.0000	-3.864%	2	210	+284.069%
2026-01-15	106.1000	106.1000	106.1000	106.1000	+35.383%	1	210	+269.227%
2026-01-09	78.3700	78.3700	78.3700	78.3700	+1.070%	10	210	+399.872%
2026-01-06	77.5400	77.5400	77.5400	77.5400	+38.961%	1	210	+405.223%
2026-01-02	55.8000	55.8000	55.8000	55.8000	+8.666%	2	211	+602.061%
2025-12-22	51.2000	51.3500	51.1500	51.3500	+6.095%	22	213	+662.902%
2025-12-18	48.4000	48.4000	48.4000	48.4000	+5.103%	1	213	+709.401%
2025-12-17	46.0500	46.0500	46.0500	46.0500	-15.613%	2	213	+750.706%
2025-12-15	54.5700	54.5700	54.5700	54.5700	-7.976%	2	211	+617.885%
2025-12-11	59.8000	59.8000	59.3000	59.3000	+0.271%	7	209	+560.624%
2025-12-08	59.1400	59.1400	59.1400	59.1400	+5.044%	5	209	+562.411%
2025-12-03	56.3000	56.3000	56.3000	56.3000	+5.077%	50	211	+595.826%
2025-12-02	53.5800	53.5800	53.5800	53.5800	+13.038%	1	234	+631.150%
2025-12-01	47.4000	47.4000	47.4000	47.4000	+1.826%	5	235	+726.477%
2025-11-28	45.6900	46.5500	45.6900	46.5500	+0.605%	2	240	+741.568%
2025-11-26	43.7800	46.2700	43.5700	46.2700	+36.088%	21	244	+746.661%
2025-11-20	33.5700	34.1000	33.5600	34.0000	-3.819%	13	244	+1,052.206%
2025-11-19	36.0000	36.0000	35.3500	35.3500	+7.939%	6	243	+1,008.204%
2025-11-18	32.7500	32.7500	32.7500	32.7500	-6.960%	1	242	+1,096.183%
2025-11-17	34.6200	35.2000	34.6200	35.2000	+11.924%	10	241	+1,012.926%
2025-11-13	31.4500	31.4500	31.4500	31.4500	-8.443%	1	237	+1,145.628%
2025-11-11	34.3500	34.3500	34.3500	34.3500	-2.553%	5	233	+1,040.466%
2025-11-07	35.2500	35.2500	35.2500	35.2500	-9.032%	2	233	+1,011.348%
2025-11-06	38.7500	38.7500	38.7500	38.7500	-7.163%	1	235	+910.968%
2025-11-05	41.7400	41.7400	41.7400	41.7400	+10.132%	5	235	+838.548%
2025-11-04	38.3200	38.6500	37.9000	37.9000	-5.979%	9	238	+933.641%
2025-11-03	40.3100	40.3100	40.3100	40.3100	+1.690%	1	236	+871.843%
2025-10-31	39.4800	39.6400	38.8200	39.6400	-4.849%	12	236	+888.269%
2025-10-30	39.3800	43.0000	39.3800	41.6600	+8.631%	6	241	+840.350%
2025-10-29	38.5000	38.5000	38.3500	38.3500	+11.971%	4	240	+921.512%
2025-10-28	34.5000	34.5000	34.2500	34.2500	-0.117%	4	240	+1,043.796%
2025-10-24	33.9700	34.2900	33.9700	34.2900	-1.324%	6	239	+1,042.461%
2025-10-23	34.7500	34.7500	34.7500	34.7500	+20.870%	1	239	+1,027.338%
2025-10-22	29.8900	29.8900	28.7500	28.7500	-15.491%	2	240	+1,262.609%
2025-10-20	35.6400	35.6400	34.0200	34.0200	+2.935%	34	240	+1,051.529%
2025-10-17	34.0000	34.0000	33.0500	33.0500	-2.103%	10	222	+1,085.325%
2025-10-16	33.4900	34.5500	33.4900	33.7600	+5.500%	15	212	+1,060.397%
2025-10-15	32.0000	32.0000	32.0000	32.0000	+6.312%	1	221	+1,124.219%
2025-10-14	30.1000	30.1000	30.1000	30.1000	+3.614%	75	221	+1,201.495%
2025-10-13	30.0500	30.0500	29.0500	29.0500	-7.188%	7	281	+1,248.537%
2025-10-10	31.2000	31.3000	31.2000	31.3000	+6.644%	15	283	+1,151.597%
2025-10-09	29.2500	29.3500	29.2500	29.3500	+6.341%	2	277	+1,234.753%
2025-10-08	25.1500	27.6500	25.1500	27.6000	+7.309%	3	278	+1,319.384%
2025-10-07	27.2000	27.2000	25.6200	25.7200	-18.736%	4	279	+1,423.134%
2025-10-06	31.9000	32.6200	31.6500	31.6500	+18.141%	16	279	+1,137.757%
2025-10-03	27.1000	28.1500	26.7900	26.7900	-13.720%	19	270	+1,362.299%
2025-10-02	27.9800	31.0500	27.9800	31.0500	+20.583%	63	285	+1,161.675%
2025-10-01	21.7500	25.7500	21.7500	25.7500	+32.187%	111	309	+1,421.359%
2025-09-30	21.7000	21.7000	19.4800	19.4800	-7.678%	4	232	+1,911.037%
2025-09-29	20.0100	21.3800	20.0100	21.1000	+19.547%	53	233	+1,756.635%
2025-09-26	17.6500	17.6500	17.6500	17.6500	-5.867%	1	181	+2,119.547%
2025-09-24	18.7500	18.7500	18.7500	18.7500	+14.329%	1	181	+1,989.333%
2025-09-22	15.0500	16.4000	15.0500	16.4000	+25.670%	2	180	+2,288.720%
2025-09-18	12.7000	13.0500	12.5500	13.0500	+52.632%	43	179	+2,901.916%
2025-09-17	8.7000	8.7000	8.5500	8.5500	+22.143%	27	140	+4,481.871%
2025-09-16	7.0500	7.0500	7.0000	7.0000	+13.821%	3	114	+5,496.429%
2025-09-12	6.0000	6.1500	6.0000	6.1500	-2.381%	10	115	+6,269.919%
2025-09-11	6.3000	6.3000	6.3000	6.3000	+50.000%	8	115	+6,118.254%
2025-09-05	4.1000	4.2000	4.1000	4.2000	-9.677%	7	115	+9,227.381%
2025-08-22	4.6500	4.6500	4.6500	4.6500	+4.494%	1	108	+8,324.731%
2025-08-20	4.2500	4.4500	4.2500	4.4500	-7.292%	4	109	+8,703.371%
2025-08-19	5.4000	5.4000	4.8000	4.8000	-15.194%	10	108	+8,061.458%
2025-08-15	5.6500	6.0000	5.6500	5.6600	-54.207%	13	116	+6,821.378%
2025-08-12	12.3600	12.3600	12.3600	12.3600	+20.000%	18	119	+3,069.498%
2025-08-04	10.3000	10.3000	10.3000	10.3000	+8.535%	1	101	+3,703.398%
2025-08-01	9.4900	9.4900	9.4900	9.4900	-39.167%	2	101	+4,028.030%
2025-07-16	14.6500	15.6000	14.6500	15.6000	-11.364%	6	101	+2,411.218%
2025-07-11	17.6000	17.6000	17.6000	17.6000	+3.835%	1	96	+2,125.852%
2025-07-09	16.7500	16.9500	16.7500	16.9500	+28.215%	78	95	+2,211.209%
2025-07-01	13.2200	13.2200	13.2200	13.2200	+4.094%	10	20	+2,863.313%
2025-06-30	12.7000	12.7000	12.7000	12.7000	-8.171%	7	10	+2,984.646%
2025-06-27	13.8300	13.8300	13.8300	13.8300	+17.303%	1	3	+2,732.610%
2025-06-17	11.7900	11.7900	11.7900	11.7900	+29.560%	1	2	+3,222.731%
2025-05-29	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+4,204.945%