Dark

AMAT20260918C260
AMAT Sep 18 2026 260.00 Call (AMAT260918C00260000)
option OPRA

Inactive

Sep 1, 2026

189.00-13.639%(-29.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	191.0000	191.0000	189.0000	189.0000	-13.639%	2	184	0.000%
2026-08-26	218.8500	218.8500	218.8500	218.8500	-17.102%	7	184	-13.639%
2026-08-06	264.0000	264.0000	264.0000	264.0000	-6.479%	1	184	-28.409%
2026-08-05	282.2900	282.2900	282.2900	282.2900	-16.647%	1	183	-33.048%
2026-07-02	393.0000	393.0000	338.6700	338.6700	+38.092%	4	180	-44.193%
2026-06-03	245.2500	245.2500	245.2500	245.2500	+42.587%	5	180	-22.936%
2026-05-21	172.0000	172.0000	172.0000	172.0000	+11.688%	1	185	+9.884%
2026-04-27	154.0500	154.0500	154.0000	154.0000	+3.377%	20	186	+22.727%
2026-04-22	148.9700	148.9700	148.9700	148.9700	+2.561%	1	186	+26.871%
2026-04-20	144.4500	145.2500	144.4500	145.2500	-0.786%	4	185	+30.120%
2026-04-14	146.4000	146.4000	146.4000	146.4000	-6.941%	26	188	+29.098%
2026-04-10	157.3200	157.3200	157.3200	157.3200	+5.548%	1	188	+20.137%
2026-04-09	149.0500	149.0500	149.0500	149.0500	+30.860%	1	187	+26.803%
2026-04-02	113.9000	113.9000	113.9000	113.9000	-1.060%	1	187	+65.935%
2026-04-01	116.6200	116.6300	115.1200	115.1200	+11.227%	16	186	+64.177%
2026-03-27	103.5500	103.5500	103.5000	103.5000	-9.211%	2	185	+82.609%
2026-03-20	114.0000	114.0000	114.0000	114.0000	+7.649%	1	185	+65.789%
2026-03-13	105.9000	105.9000	105.9000	105.9000	+1.729%	2	186	+78.470%
2026-03-12	104.1000	104.1000	104.1000	104.1000	-8.363%	2	186	+81.556%
2026-03-11	113.6000	113.6000	113.6000	113.6000	+25.262%	2	186	+66.373%
2026-03-09	90.6900	90.6900	90.6900	90.6900	-17.756%	10	188	+108.402%
2026-03-05	110.2700	110.2700	110.2700	110.2700	-9.018%	1	188	+71.397%
2026-03-04	120.9000	121.2000	120.9000	121.2000	+5.117%	2	189	+55.941%
2026-03-03	115.3000	115.3000	115.3000	115.3000	-13.471%	2	188	+63.920%
2026-02-27	132.9200	133.2500	132.9200	133.2500	-0.789%	3	188	+41.839%
2026-02-26	127.9500	134.3100	127.9500	134.3100	-0.548%	10	188	+40.719%
2026-02-24	135.9200	135.9200	135.0500	135.0500	+1.925%	13	188	+39.948%
2026-02-13	132.5000	132.5000	132.5000	132.5000	+31.188%	2	182	+42.642%
2026-02-11	101.9100	101.9100	101.0000	101.0000	+5.649%	4	182	+87.129%
2026-02-09	92.7500	95.6000	92.7500	95.6000	+8.562%	3	181	+97.699%
2026-02-06	88.0600	88.0600	88.0600	88.0600	+17.885%	2	178	+114.626%
2026-02-05	74.7000	74.7000	74.7000	74.7000	+15.278%	30	180	+153.012%
2026-02-04	88.5500	88.5500	64.8000	64.8000	-34.180%	23	180	+191.667%
2026-01-30	98.4500	98.4500	98.4500	98.4500	-1.055%	1	195	+91.976%
2026-01-28	99.5000	99.5000	99.5000	99.5000	+2.093%	1	196	+89.950%
2026-01-27	97.4600	97.4600	97.4600	97.4600	+11.294%	1	196	+93.926%
2026-01-22	87.5700	87.5700	87.5700	87.5700	+1.179%	1	196	+115.827%
2026-01-16	86.5500	86.5500	86.5500	86.5500	-3.929%	1	198	+118.371%
2026-01-15	92.1600	92.1600	90.0900	90.0900	+16.546%	3	198	+109.790%
2026-01-13	73.7500	77.3000	73.7500	77.3000	+9.413%	5	199	+144.502%
2026-01-09	68.9200	70.6500	68.9200	70.6500	+8.193%	2	198	+167.516%
2026-01-07	64.4600	65.3000	64.4000	65.3000	+0.585%	15	198	+189.433%
2026-01-06	66.4500	66.4500	64.9200	64.9200	+13.895%	2	198	+191.128%
2026-01-05	53.9500	59.0400	53.9500	57.0000	+35.844%	4	198	+231.579%
2025-12-30	41.9600	41.9600	41.9600	41.9600	+2.043%	2	198	+350.429%
2025-12-29	41.1200	41.1200	41.1200	41.1200	-0.916%	30	199	+359.630%
2025-12-26	41.5000	41.5000	41.5000	41.5000	+1.294%	1	203	+355.422%
2025-12-24	41.3200	41.3200	40.8600	40.9700	+1.036%	12	191	+361.313%
2025-12-23	40.5500	40.5500	40.5500	40.5500	-0.661%	1	191	+366.091%
2025-12-22	41.0000	41.0000	40.8200	40.8200	+12.918%	4	187	+363.008%
2025-12-17	36.1500	36.1500	36.1500	36.1500	-18.801%	1	187	+422.822%
2025-12-15	44.5200	44.5200	44.5200	44.5200	-7.731%	1	186	+324.528%
2025-12-09	48.5000	48.5000	48.0500	48.2500	+4.212%	7	185	+291.710%
2025-12-03	46.3000	46.3000	46.3000	46.3000	+7.800%	4	185	+308.207%
2025-12-02	42.9500	43.1200	42.9500	42.9500	+8.460%	30	189	+340.047%
2025-12-01	37.6000	39.6000	37.5300	39.6000	+5.040%	21	161	+377.273%
2025-11-26	37.7000	37.7000	37.7000	37.7000	+11.046%	2	144	+401.326%
2025-11-25	30.5000	33.9500	28.5000	33.9500	+21.034%	9	144	+456.701%
2025-11-24	27.3000	28.0500	27.3000	28.0500	+21.957%	7	138	+573.797%
2025-11-21	22.7000	23.0000	22.7000	23.0000	-8.184%	5	134	+721.739%
2025-11-20	32.9600	32.9600	25.0000	25.0500	-11.484%	17	139	+654.491%
2025-11-19	28.5000	28.5000	28.2000	28.3000	+10.980%	3	139	+567.845%
2025-11-13	25.5000	25.5000	25.5000	25.5000	-15.953%	1	138	+641.176%
2025-11-10	30.3400	30.3400	30.3400	30.3400	+12.998%	1	139	+522.940%
2025-11-07	26.8500	26.8500	26.8500	26.8500	-11.093%	1	138	+603.911%
2025-11-04	30.2000	30.3000	30.2000	30.2000	-8.207%	14	139	+525.828%
2025-11-03	32.9000	32.9000	32.9000	32.9000	+13.841%	8	139	+474.468%
2025-10-29	28.9000	28.9000	28.9000	28.9000	+8.118%	10	139	+553.979%
2025-10-28	26.5000	26.7300	26.5000	26.7300	-9.787%	21	149	+607.071%
2025-10-27	28.5900	29.6300	28.5900	29.6300	+10.354%	11	147	+537.867%
2025-10-23	26.2500	26.8500	26.2500	26.8500	+17.763%	12	147	+603.911%
2025-10-22	23.0000	23.0000	22.6500	22.8000	-8.249%	3	142	+728.947%
2025-10-17	24.8500	24.8500	24.8500	24.8500	-5.008%	1	143	+660.563%
2025-10-16	27.1400	27.3000	25.6000	26.1600	+6.776%	19	142	+622.477%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+24.051%	1	155	+671.429%
2025-10-10	20.9500	20.9500	19.7500	19.7500	-12.222%	3	154	+856.962%
2025-10-09	22.5000	22.5000	22.5000	22.5000	+0.897%	1	154	+740.000%
2025-10-08	21.7500	22.3000	21.7500	22.3000	+13.198%	2	155	+747.534%
2025-10-07	23.4700	23.4700	19.5000	19.7000	-7.728%	37	125	+859.391%
2025-10-03	19.6000	21.3500	19.6000	21.3500	-9.033%	4	125	+785.246%
2025-10-02	21.7500	23.6500	21.7500	23.4700	+13.108%	18	123	+705.283%
2025-10-01	17.0000	20.7500	17.0000	20.7500	+38.796%	6	122	+810.843%
2025-09-29	14.9500	14.9500	14.9500	14.9500	+7.554%	1	120	+1,164.214%
2025-09-26	13.6500	13.9000	13.6500	13.9000	-0.358%	47	120	+1,259.712%
2025-09-23	13.9000	14.0800	13.7500	13.9500	+20.259%	31	73	+1,254.839%
2025-09-22	12.0000	12.0500	11.6000	11.6000	+24.731%	13	61	+1,529.310%
2025-09-19	9.3500	9.3500	9.3000	9.3000	-0.535%	24	49	+1,932.258%
2025-09-18	9.3500	9.3500	9.3500	9.3500	+281.633%	4	25	+1,921.390%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-23.913%	2	21	+7,614.286%
2025-08-28	3.3000	3.3000	3.2200	3.2200	+9.153%	10	19	+5,769.565%
2025-08-19	2.9500	2.9600	2.9300	2.9500	-16.901%	5	19	+6,306.780%
2025-08-15	3.5500	3.5500	3.5500	3.5500	-57.988%	11	20	+5,223.944%
2025-08-12	8.4500	8.4500	8.4500	8.4500	-13.776%	2	17	+2,136.686%
2025-07-29	9.8000	9.8000	9.8000	9.8000	-19.672%	10	17	+1,828.571%
2025-07-09	12.5000	12.5000	12.0500	12.2000	+7.489%	8	11	+1,449.180%
2025-07-03	11.3500	11.3500	11.3500	11.3500	+20.106%	4	8	+1,565.198%
2025-06-26	9.4500	9.4500	9.4400	9.4500	+5.587%	6	8	+1,900.000%
2025-06-25	8.9500	8.9500	8.9500	8.9500	0.000%	2	2	+2,011.732%