Dark

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

Inactive

Aug 31, 2026

208.00-3.030%(-6.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	208.0000	208.0000	208.0000	208.0000	-3.030%	20	901	0.000%
2026-08-28	213.5000	214.5000	213.5000	214.5000	-13.595%	20	921	-3.030%
2026-08-19	250.0000	250.0000	244.1200	248.2500	-1.096%	14	931	-16.213%
2026-08-18	251.0000	251.0000	251.0000	251.0000	-1.626%	1	942	-17.131%
2026-08-14	264.4000	264.4000	255.1500	255.1500	-12.769%	47	942	-18.479%
2026-08-05	295.0000	295.0000	292.5000	292.5000	+8.736%	26	951	-28.889%
2026-08-03	270.0000	270.0000	269.0000	269.0000	-1.165%	10	959	-22.677%
2026-07-31	271.1400	272.1700	271.1400	272.1700	+36.769%	2	964	-23.577%
2026-07-29	199.1000	199.1000	199.0000	199.0000	-20.400%	2	966	+4.523%
2026-07-27	251.7200	251.7200	250.0000	250.0000	-27.427%	2	966	-16.800%
2026-07-14	344.4800	344.4800	344.4800	344.4800	+2.220%	2	968	-39.619%
2026-07-10	337.0000	337.0000	337.0000	337.0000	+12.001%	1	966	-38.279%
2026-07-07	300.8900	300.8900	300.8900	300.8900	-15.378%	1	965	-30.872%
2026-07-02	356.1500	356.1500	355.5700	355.5700	-18.344%	12	953	-41.502%
2026-07-01	435.4500	435.4500	435.4500	435.4500	-10.572%	1	953	-52.233%
2026-06-30	486.9300	486.9300	486.9300	486.9300	+31.599%	2	954	-57.283%
2026-06-18	370.0100	370.0100	370.0100	370.0100	+4.745%	1	951	-43.785%
2026-06-17	353.2500	353.2500	353.2500	353.2500	+17.750%	1	951	-41.118%
2026-06-12	307.0000	307.0000	300.0000	300.0000	+43.747%	2	952	-30.667%
2026-05-26	209.7000	209.7000	208.7000	208.7000	+16.592%	50	952	-0.335%
2026-05-20	179.0000	179.0000	179.0000	179.0000	+1.681%	1	992	+16.201%
2026-05-18	176.0400	176.0400	176.0400	176.0400	+8.366%	3	992	+18.155%
2026-04-27	162.5500	162.5500	162.4500	162.4500	+5.727%	10	992	+28.039%
2026-04-20	153.3500	153.6500	153.3500	153.6500	-0.331%	3	997	+35.373%
2026-04-16	154.1600	154.1600	154.1600	154.1600	-2.885%	10	998	+34.925%
2026-04-14	158.7400	158.7400	158.7400	158.7400	+1.431%	1	998	+31.032%
2026-04-09	156.5000	156.5000	156.5000	156.5000	+35.077%	1	998	+32.907%
2026-04-07	115.8600	115.8600	115.8600	115.8600	+15.918%	1	999	+79.527%
2026-03-30	99.9500	99.9500	99.9500	99.9500	-11.353%	1	1,000	+108.104%
2026-03-27	112.7500	112.7500	112.7500	112.7500	+3.006%	1	1,000	+84.479%
2026-03-26	109.4600	109.4600	109.4600	109.4600	-17.606%	1	1,001	+90.024%
2026-03-23	133.7400	133.7400	132.8500	132.8500	+6.707%	2	1,002	+56.568%
2026-03-19	124.5000	124.5000	124.5000	124.5000	+6.066%	3	1,001	+67.068%
2026-03-17	117.3800	117.3800	117.3800	117.3800	-4.955%	1	998	+77.202%
2026-03-10	123.5000	123.5000	123.5000	123.5000	+13.199%	1	997	+68.421%
2026-03-09	107.1500	109.1500	107.1500	109.1000	-15.104%	7	998	+90.651%
2026-03-04	128.3500	128.5100	128.3500	128.5100	-8.644%	2	999	+61.855%
2026-02-27	140.6700	140.6700	140.6700	140.6700	+0.615%	1	999	+47.864%
2026-02-26	137.5000	139.8100	137.5000	139.8100	-2.646%	2	999	+48.773%
2026-02-24	143.4100	143.7000	143.4100	143.6100	+2.359%	4	1,000	+44.837%
2026-02-20	138.4200	141.4500	138.4200	140.3000	+5.212%	144	1,001	+48.254%
2026-02-19	133.3500	133.3500	133.3500	133.3500	+3.774%	1	1,020	+55.981%
2026-02-17	118.1200	128.5000	118.1200	128.5000	+0.784%	7	1,020	+61.868%
2026-02-13	130.7700	130.7700	127.4500	127.5000	+33.578%	12	1,023	+63.137%
2026-02-06	95.4500	95.4500	95.4500	95.4500	+29.056%	1	1,023	+117.915%
2026-02-04	73.9600	73.9600	73.9600	73.9600	-22.082%	1	1,023	+181.233%
2026-02-03	101.0400	101.0400	94.9200	94.9200	-3.340%	5	1,023	+119.132%
2026-02-02	99.9500	99.9500	98.2000	98.2000	-9.618%	3	1,023	+111.813%
2026-01-28	108.6500	108.6500	108.6500	108.6500	+16.079%	1	1,023	+91.440%
2026-01-26	93.6000	93.6000	93.6000	93.6000	+1.574%	1	1,023	+122.222%
2026-01-23	92.1500	92.1500	92.1500	92.1500	-0.378%	3	1,022	+125.719%
2026-01-22	92.5000	92.5000	92.5000	92.5000	-2.385%	3	1,025	+124.865%
2026-01-21	94.7600	94.7600	94.7600	94.7600	-2.560%	1	1,025	+119.502%
2026-01-16	97.2500	97.2500	97.2500	97.2500	+1.355%	1	1,025	+113.882%
2026-01-15	96.8500	96.8500	95.9500	95.9500	+27.593%	8	1,025	+116.780%
2026-01-14	76.5300	76.5300	75.2000	75.2000	-6.815%	7	1,031	+176.596%
2026-01-12	80.7000	80.7000	80.7000	80.7000	+23.413%	2	1,029	+157.745%
2026-01-05	65.3900	65.3900	65.3900	65.3900	+38.891%	1	1,029	+218.091%
2025-12-29	47.0800	47.0800	47.0800	47.0800	+0.512%	1	1,029	+341.801%
2025-12-26	46.8400	46.8400	46.8400	46.8400	+2.495%	1	1,030	+344.065%
2025-12-22	46.7000	46.7000	45.5500	45.7000	+5.665%	21	1,030	+355.142%
2025-12-18	45.3200	45.3200	43.2500	43.2500	-19.833%	3	1,019	+380.925%
2025-12-11	52.5500	54.0000	52.0000	53.9500	-2.915%	13	1,018	+285.542%
2025-12-04	56.5000	56.5000	55.5700	55.5700	+3.772%	2	1,026	+274.303%
2025-12-02	49.6500	53.5500	49.6500	53.5500	+20.202%	16	1,027	+288.422%
2025-12-01	39.8000	44.5500	39.8000	44.5500	+24.825%	51	1,011	+366.891%
2025-11-25	35.6900	35.6900	35.6900	35.6900	+14.026%	1	964	+482.796%
2025-11-24	31.8000	31.8000	31.3000	31.3000	+7.560%	39	963	+564.537%
2025-11-21	26.1000	29.2000	26.0500	29.1000	-0.683%	422	953	+614.777%
2025-11-20	29.8000	30.4500	29.3000	29.3000	-9.006%	67	875	+609.898%
2025-11-19	32.0100	32.2000	31.5000	32.2000	+3.205%	23	866	+545.963%
2025-11-17	31.0500	31.2000	31.0000	31.2000	+20.650%	5	865	+566.667%
2025-11-14	25.8600	25.8600	25.8600	25.8600	-15.848%	1	861	+704.331%
2025-11-11	30.7300	30.7300	30.7300	30.7300	-8.269%	1	861	+576.863%
2025-11-10	33.5000	33.5000	33.5000	33.5000	+6.688%	1	860	+520.896%
2025-11-07	30.1600	31.4000	30.1600	31.4000	-7.783%	9	859	+562.420%
2025-11-06	33.8500	34.0500	33.8500	34.0500	-4.219%	15	862	+510.866%
2025-11-05	35.5500	35.5500	35.5500	35.5500	+11.094%	1	854	+485.091%
2025-11-04	33.9000	33.9500	32.0000	32.0000	-11.382%	15	854	+550.000%
2025-11-03	36.1100	36.1100	36.1100	36.1100	+2.819%	1	840	+476.018%
2025-10-29	34.0200	35.2000	33.6800	35.1200	+18.209%	8	840	+492.255%
2025-10-28	30.2500	30.2500	29.7100	29.7100	-5.951%	10	842	+600.101%
2025-10-27	32.1000	32.4000	31.5900	31.5900	+3.472%	6	844	+558.436%
2025-10-24	29.1000	30.5300	29.1000	30.5300	+0.593%	8	844	+581.297%
2025-10-23	30.3500	30.3500	30.3500	30.3500	+19.724%	1	842	+585.338%
2025-10-22	25.3500	25.3500	25.3500	25.3500	-13.629%	2	842	+720.513%
2025-10-21	29.3500	29.3500	29.3500	29.3500	-6.020%	1	842	+608.688%
2025-10-20	30.4100	31.2300	30.4100	31.2300	+1.892%	2	842	+566.026%
2025-10-17	30.6500	30.6500	30.6500	30.6500	+3.025%	250	843	+578.630%
2025-10-16	29.7500	29.7500	29.7500	29.7500	+14.423%	1	595	+599.160%
2025-10-14	25.6500	26.0000	25.6500	26.0000	+1.562%	2	594	+700.000%
2025-10-13	26.0000	26.0000	25.6000	25.6000	-6.296%	9	594	+712.500%
2025-10-10	27.3200	27.3200	27.3200	27.3200	+9.499%	6	593	+661.347%
2025-10-09	24.9500	24.9500	24.9500	24.9500	+1.629%	3	599	+733.667%
2025-10-08	24.4500	24.5500	24.1700	24.5500	+6.739%	4	599	+747.251%
2025-10-07	23.4500	23.4500	22.8500	23.0000	-17.886%	11	590	+804.348%
2025-10-06	28.5400	29.0300	27.9900	28.0100	+19.957%	18	590	+642.592%
2025-10-03	23.3500	23.3500	23.3500	23.3500	-13.197%	1	589	+790.792%
2025-10-02	24.6600	26.9500	24.6600	26.9000	+13.742%	38	590	+673.234%
2025-10-01	20.2000	23.8500	19.8500	23.6500	+31.025%	118	584	+779.493%
2025-09-30	18.0500	18.0500	18.0500	18.0500	+1.576%	1	545	+1,052.355%
2025-09-29	18.1500	18.1500	17.6100	17.7700	+10.031%	3	544	+1,070.512%
2025-09-26	15.0000	16.1500	15.0000	16.1500	+9.864%	14	546	+1,187.926%
2025-09-25	14.7000	14.7000	14.7000	14.7000	+31.839%	3	546	+1,314.966%
2025-09-19	11.2000	11.2000	11.1500	11.1500	+0.450%	10	543	+1,765.471%
2025-09-18	9.5500	11.2500	9.5500	11.1000	+55.245%	169	542	+1,773.874%
2025-09-17	6.2000	7.1500	6.2000	7.1500	+38.835%	97	420	+2,809.091%
2025-09-15	5.1500	5.1500	5.1500	5.1500	+7.292%	1	349	+3,938.835%
2025-09-12	4.8000	4.8000	4.8000	4.8000	-6.796%	4	348	+4,233.333%
2025-09-11	4.9500	5.1500	4.9500	5.1500	+37.333%	23	348	+3,938.835%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+22.951%	5	366	+5,446.667%
2025-09-03	3.0500	3.0500	3.0500	3.0500	-20.779%	5	371	+6,719.672%
2025-08-22	4.2500	4.2500	3.8500	3.8500	+6.944%	10	366	+5,302.597%
2025-08-19	4.1500	4.2500	3.6000	3.6000	-12.195%	13	356	+5,677.778%
2025-08-18	4.1000	4.1000	4.1000	4.1000	-5.747%	1	356	+4,973.171%
2025-08-15	4.5500	4.8500	4.3500	4.3500	-57.602%	19	356	+4,681.609%
2025-08-12	10.2600	10.2600	10.2600	10.2600	+28.250%	5	348	+1,927.290%
2025-08-05	8.0000	8.0000	8.0000	8.0000	-7.514%	1	348	+2,500.000%
2025-08-01	8.9000	8.9000	8.6500	8.6500	+11.613%	3	349	+2,304.624%
2025-07-31	7.5000	7.7500	7.5000	7.7500	-32.018%	2	350	+2,583.871%
2025-07-30	11.4000	11.4000	11.4000	11.4000	-8.800%	1	349	+1,724.561%
2025-07-21	12.5000	12.5000	12.5000	12.5000	-8.425%	4	349	+1,564.000%
2025-07-16	12.6300	13.6500	12.6300	13.6500	-12.500%	5	349	+1,423.810%
2025-07-15	15.6000	15.6000	15.6000	15.6000	+5.051%	6	344	+1,233.333%
2025-07-14	14.6000	14.8500	14.6000	14.8500	+0.678%	311	344	+1,300.673%
2025-07-11	14.7500	14.7500	14.7500	14.7500	+3.147%	3	36	+1,310.169%
2025-07-09	14.3000	14.3000	14.3000	14.3000	+0.351%	13	33	+1,354.545%
2025-07-08	14.2500	14.2500	14.2500	14.2500	+9.279%	1	20	+1,359.649%
2025-07-07	13.0300	13.0400	13.0300	13.0400	+18.545%	15	19	+1,495.092%
2025-07-01	11.0000	11.0000	11.0000	11.0000	+1.852%	2	4	+1,790.909%
2025-06-25	10.8000	10.8000	10.8000	10.8000	+8.000%	1	2	+1,825.926%
2025-06-17	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+1,980.000%