Dark

AMAT20260918C250
AMAT Sep 18 2026 250.00 Call (AMAT260918C00250000)
option OPRA

EOD

Jul 1, 2026

435.45-10.572%(-51.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	435.4500	435.4500	435.4500	435.4500	-10.572%	1	953	0.000%
2026-06-30	486.9300	486.9300	486.9300	486.9300	+31.599%	2	954	-10.572%
2026-06-18	370.0100	370.0100	370.0100	370.0100	+4.745%	1	951	+17.686%
2026-06-17	353.2500	353.2500	353.2500	353.2500	+17.750%	1	951	+23.270%
2026-06-12	307.0000	307.0000	300.0000	300.0000	+43.747%	2	952	+45.150%
2026-05-26	209.7000	209.7000	208.7000	208.7000	+16.592%	50	952	+108.649%
2026-05-20	179.0000	179.0000	179.0000	179.0000	+1.681%	1	992	+143.268%
2026-05-18	176.0400	176.0400	176.0400	176.0400	+8.366%	3	992	+147.359%
2026-04-27	162.5500	162.5500	162.4500	162.4500	+5.727%	10	992	+168.052%
2026-04-20	153.3500	153.6500	153.3500	153.6500	-0.331%	3	997	+183.404%
2026-04-16	154.1600	154.1600	154.1600	154.1600	-2.885%	10	998	+182.466%
2026-04-14	158.7400	158.7400	158.7400	158.7400	+1.431%	1	998	+174.316%
2026-04-09	156.5000	156.5000	156.5000	156.5000	+35.077%	1	998	+178.243%
2026-04-07	115.8600	115.8600	115.8600	115.8600	+15.918%	1	999	+275.842%
2026-03-30	99.9500	99.9500	99.9500	99.9500	-11.353%	1	1,000	+335.668%
2026-03-27	112.7500	112.7500	112.7500	112.7500	+3.006%	1	1,000	+286.208%
2026-03-26	109.4600	109.4600	109.4600	109.4600	-17.606%	1	1,001	+297.817%
2026-03-23	133.7400	133.7400	132.8500	132.8500	+6.707%	2	1,002	+227.776%
2026-03-19	124.5000	124.5000	124.5000	124.5000	+6.066%	3	1,001	+249.759%
2026-03-17	117.3800	117.3800	117.3800	117.3800	-4.955%	1	998	+270.975%
2026-03-10	123.5000	123.5000	123.5000	123.5000	+13.199%	1	997	+252.591%
2026-03-09	107.1500	109.1500	107.1500	109.1000	-15.104%	7	998	+299.129%
2026-03-04	128.3500	128.5100	128.3500	128.5100	-8.644%	2	999	+238.845%
2026-02-27	140.6700	140.6700	140.6700	140.6700	+0.615%	1	999	+209.554%
2026-02-26	137.5000	139.8100	137.5000	139.8100	-2.646%	2	999	+211.458%
2026-02-24	143.4100	143.7000	143.4100	143.6100	+2.359%	4	1,000	+203.217%
2026-02-20	138.4200	141.4500	138.4200	140.3000	+5.212%	144	1,001	+210.371%
2026-02-19	133.3500	133.3500	133.3500	133.3500	+3.774%	1	1,020	+226.547%
2026-02-17	118.1200	128.5000	118.1200	128.5000	+0.784%	7	1,020	+238.872%
2026-02-13	130.7700	130.7700	127.4500	127.5000	+33.578%	12	1,023	+241.529%
2026-02-06	95.4500	95.4500	95.4500	95.4500	+29.056%	1	1,023	+356.207%
2026-02-04	73.9600	73.9600	73.9600	73.9600	-22.082%	1	1,023	+488.764%
2026-02-03	101.0400	101.0400	94.9200	94.9200	-3.340%	5	1,023	+358.755%
2026-02-02	99.9500	99.9500	98.2000	98.2000	-9.618%	3	1,023	+343.432%
2026-01-28	108.6500	108.6500	108.6500	108.6500	+16.079%	1	1,023	+300.782%
2026-01-26	93.6000	93.6000	93.6000	93.6000	+1.574%	1	1,023	+365.224%
2026-01-23	92.1500	92.1500	92.1500	92.1500	-0.378%	3	1,022	+372.545%
2026-01-22	92.5000	92.5000	92.5000	92.5000	-2.385%	3	1,025	+370.757%
2026-01-21	94.7600	94.7600	94.7600	94.7600	-2.560%	1	1,025	+359.529%
2026-01-16	97.2500	97.2500	97.2500	97.2500	+1.355%	1	1,025	+347.763%
2026-01-15	96.8500	96.8500	95.9500	95.9500	+27.593%	8	1,025	+353.830%
2026-01-14	76.5300	76.5300	75.2000	75.2000	-6.815%	7	1,031	+479.056%
2026-01-12	80.7000	80.7000	80.7000	80.7000	+23.413%	2	1,029	+439.591%
2026-01-05	65.3900	65.3900	65.3900	65.3900	+38.891%	1	1,029	+565.928%
2025-12-29	47.0800	47.0800	47.0800	47.0800	+0.512%	1	1,029	+824.915%
2025-12-26	46.8400	46.8400	46.8400	46.8400	+2.495%	1	1,030	+829.654%
2025-12-22	46.7000	46.7000	45.5500	45.7000	+5.665%	21	1,030	+852.845%
2025-12-18	45.3200	45.3200	43.2500	43.2500	-19.833%	3	1,019	+906.821%
2025-12-11	52.5500	54.0000	52.0000	53.9500	-2.915%	13	1,018	+707.136%
2025-12-04	56.5000	56.5000	55.5700	55.5700	+3.772%	2	1,026	+683.606%
2025-12-02	49.6500	53.5500	49.6500	53.5500	+20.202%	16	1,027	+713.165%
2025-12-01	39.8000	44.5500	39.8000	44.5500	+24.825%	51	1,011	+877.441%
2025-11-25	35.6900	35.6900	35.6900	35.6900	+14.026%	1	964	+1,120.090%
2025-11-24	31.8000	31.8000	31.3000	31.3000	+7.560%	39	963	+1,291.214%
2025-11-21	26.1000	29.2000	26.0500	29.1000	-0.683%	422	953	+1,396.392%
2025-11-20	29.8000	30.4500	29.3000	29.3000	-9.006%	67	875	+1,386.177%
2025-11-19	32.0100	32.2000	31.5000	32.2000	+3.205%	23	866	+1,252.329%
2025-11-17	31.0500	31.2000	31.0000	31.2000	+20.650%	5	865	+1,295.673%
2025-11-14	25.8600	25.8600	25.8600	25.8600	-15.848%	1	861	+1,583.875%
2025-11-11	30.7300	30.7300	30.7300	30.7300	-8.269%	1	861	+1,317.019%
2025-11-10	33.5000	33.5000	33.5000	33.5000	+6.688%	1	860	+1,199.851%
2025-11-07	30.1600	31.4000	30.1600	31.4000	-7.783%	9	859	+1,286.783%
2025-11-06	33.8500	34.0500	33.8500	34.0500	-4.219%	15	862	+1,178.855%
2025-11-05	35.5500	35.5500	35.5500	35.5500	+11.094%	1	854	+1,124.895%
2025-11-04	33.9000	33.9500	32.0000	32.0000	-11.382%	15	854	+1,260.781%
2025-11-03	36.1100	36.1100	36.1100	36.1100	+2.819%	1	840	+1,105.899%
2025-10-29	34.0200	35.2000	33.6800	35.1200	+18.209%	8	840	+1,139.892%
2025-10-28	30.2500	30.2500	29.7100	29.7100	-5.951%	10	842	+1,365.668%
2025-10-27	32.1000	32.4000	31.5900	31.5900	+3.472%	6	844	+1,278.443%
2025-10-24	29.1000	30.5300	29.1000	30.5300	+0.593%	8	844	+1,326.302%
2025-10-23	30.3500	30.3500	30.3500	30.3500	+19.724%	1	842	+1,334.761%
2025-10-22	25.3500	25.3500	25.3500	25.3500	-13.629%	2	842	+1,617.751%
2025-10-21	29.3500	29.3500	29.3500	29.3500	-6.020%	1	842	+1,383.646%
2025-10-20	30.4100	31.2300	30.4100	31.2300	+1.892%	2	842	+1,294.332%
2025-10-17	30.6500	30.6500	30.6500	30.6500	+3.025%	250	843	+1,320.718%
2025-10-16	29.7500	29.7500	29.7500	29.7500	+14.423%	1	595	+1,363.697%
2025-10-14	25.6500	26.0000	25.6500	26.0000	+1.562%	2	594	+1,574.808%
2025-10-13	26.0000	26.0000	25.6000	25.6000	-6.296%	9	594	+1,600.977%
2025-10-10	27.3200	27.3200	27.3200	27.3200	+9.499%	6	593	+1,493.887%
2025-10-09	24.9500	24.9500	24.9500	24.9500	+1.629%	3	599	+1,645.291%
2025-10-08	24.4500	24.5500	24.1700	24.5500	+6.739%	4	599	+1,673.727%
2025-10-07	23.4500	23.4500	22.8500	23.0000	-17.886%	11	590	+1,793.261%
2025-10-06	28.5400	29.0300	27.9900	28.0100	+19.957%	18	590	+1,454.623%
2025-10-03	23.3500	23.3500	23.3500	23.3500	-13.197%	1	589	+1,764.882%
2025-10-02	24.6600	26.9500	24.6600	26.9000	+13.742%	38	590	+1,518.773%
2025-10-01	20.2000	23.8500	19.8500	23.6500	+31.025%	118	584	+1,741.226%
2025-09-30	18.0500	18.0500	18.0500	18.0500	+1.576%	1	545	+2,312.465%
2025-09-29	18.1500	18.1500	17.6100	17.7700	+10.031%	3	544	+2,350.478%
2025-09-26	15.0000	16.1500	15.0000	16.1500	+9.864%	14	546	+2,596.285%
2025-09-25	14.7000	14.7000	14.7000	14.7000	+31.839%	3	546	+2,862.245%
2025-09-19	11.2000	11.2000	11.1500	11.1500	+0.450%	10	543	+3,805.381%
2025-09-18	9.5500	11.2500	9.5500	11.1000	+55.245%	169	542	+3,822.973%
2025-09-17	6.2000	7.1500	6.2000	7.1500	+38.835%	97	420	+5,990.210%
2025-09-15	5.1500	5.1500	5.1500	5.1500	+7.292%	1	349	+8,355.340%
2025-09-12	4.8000	4.8000	4.8000	4.8000	-6.796%	4	348	+8,971.875%
2025-09-11	4.9500	5.1500	4.9500	5.1500	+37.333%	23	348	+8,355.340%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+22.951%	5	366	+11,512.000%
2025-09-03	3.0500	3.0500	3.0500	3.0500	-20.779%	5	371	+14,177.049%
2025-08-22	4.2500	4.2500	3.8500	3.8500	+6.944%	10	366	+11,210.390%
2025-08-19	4.1500	4.2500	3.6000	3.6000	-12.195%	13	356	+11,995.833%
2025-08-18	4.1000	4.1000	4.1000	4.1000	-5.747%	1	356	+10,520.732%
2025-08-15	4.5500	4.8500	4.3500	4.3500	-57.602%	19	356	+9,910.345%
2025-08-12	10.2600	10.2600	10.2600	10.2600	+28.250%	5	348	+4,144.152%
2025-08-05	8.0000	8.0000	8.0000	8.0000	-7.514%	1	348	+5,343.125%
2025-08-01	8.9000	8.9000	8.6500	8.6500	+11.613%	3	349	+4,934.104%
2025-07-31	7.5000	7.7500	7.5000	7.7500	-32.018%	2	350	+5,518.710%
2025-07-30	11.4000	11.4000	11.4000	11.4000	-8.800%	1	349	+3,719.737%
2025-07-21	12.5000	12.5000	12.5000	12.5000	-8.425%	4	349	+3,383.600%
2025-07-16	12.6300	13.6500	12.6300	13.6500	-12.500%	5	349	+3,090.110%
2025-07-15	15.6000	15.6000	15.6000	15.6000	+5.051%	6	344	+2,691.346%
2025-07-14	14.6000	14.8500	14.6000	14.8500	+0.678%	311	344	+2,832.323%
2025-07-11	14.7500	14.7500	14.7500	14.7500	+3.147%	3	36	+2,852.203%
2025-07-09	14.3000	14.3000	14.3000	14.3000	+0.351%	13	33	+2,945.105%
2025-07-08	14.2500	14.2500	14.2500	14.2500	+9.279%	1	20	+2,955.789%
2025-07-07	13.0300	13.0400	13.0300	13.0400	+18.545%	15	19	+3,239.340%
2025-07-01	11.0000	11.0000	11.0000	11.0000	+1.852%	2	4	+3,858.636%
2025-06-25	10.8000	10.8000	10.8000	10.8000	+8.000%	1	2	+3,931.944%
2025-06-17	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+4,254.500%