Dark

AMAT20260918C270
AMAT Sep 18 2026 270.00 Call (AMAT260918C00270000)
option OPRA

Inactive

Aug 24, 2026

216.00-33.530%(-108.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	216.0000	216.0000	216.0000	216.0000	-33.530%	1	150	0.000%
2026-07-02	336.1400	336.4000	324.9600	324.9600	-10.170%	24	161	-33.530%
2026-06-26	367.1200	367.1200	361.7500	361.7500	+25.477%	3	161	-40.290%
2026-06-12	288.3000	288.3000	288.3000	288.3000	+56.881%	1	162	-25.078%
2026-05-26	183.7500	183.7700	183.7500	183.7700	+7.872%	40	162	+17.538%
2026-05-13	170.3600	170.3600	170.3600	170.3600	+16.685%	1	170	+26.790%
2026-04-27	146.8600	146.8600	145.9500	146.0000	+1.087%	11	171	+47.945%
2026-04-22	144.4300	144.4300	144.4300	144.4300	+3.275%	2	177	+49.553%
2026-04-14	138.1600	139.8500	138.1600	139.8500	-6.455%	24	179	+54.451%
2026-04-10	149.8600	149.8600	148.2000	149.5000	+5.208%	4	189	+44.482%
2026-04-09	142.1000	142.1000	142.1000	142.1000	+8.556%	2	191	+52.006%
2026-04-08	130.9000	130.9000	130.9000	130.9000	+25.143%	1	191	+65.011%
2026-04-06	104.5000	104.6000	104.5000	104.6000	-4.186%	10	191	+106.501%
2026-04-01	109.1700	109.1700	109.1700	109.1700	+14.362%	6	191	+97.857%
2026-03-26	95.4600	95.4600	95.4600	95.4600	-9.259%	1	197	+126.273%
2026-03-18	105.2000	105.2000	105.2000	105.2000	-0.895%	10	196	+105.323%
2026-03-11	106.2500	106.2500	106.1500	106.1500	+2.234%	2	186	+103.486%
2026-03-10	103.8300	103.8300	103.8300	103.8300	+18.649%	1	186	+108.032%
2026-03-09	87.5100	87.5100	87.5100	87.5100	-6.944%	1	186	+146.829%
2026-03-06	94.0400	94.0400	94.0400	94.0400	-4.139%	1	187	+129.689%
2026-03-05	103.1700	103.1700	97.5200	98.1000	-7.348%	5	188	+120.183%
2026-03-03	106.8100	106.8100	105.8800	105.8800	-13.567%	3	187	+104.005%
2026-03-02	122.5000	122.5000	122.5000	122.5000	-2.584%	1	187	+76.327%
2026-02-27	125.7500	125.7500	125.7500	125.7500	-0.984%	1	187	+71.769%
2026-02-23	127.0000	127.0000	127.0000	127.0000	+14.106%	1	187	+70.079%
2026-02-17	111.3000	111.3000	111.3000	111.3000	+17.678%	1	187	+94.070%
2026-02-12	94.5100	94.5800	94.5100	94.5800	-1.263%	4	187	+128.378%
2026-02-11	95.7900	95.7900	95.7900	95.7900	+9.788%	1	189	+125.493%
2026-02-09	87.2500	87.2500	87.2500	87.2500	+41.181%	1	190	+147.564%
2026-02-04	61.8000	61.8000	61.8000	61.8000	-18.684%	1	190	+249.515%
2026-02-03	76.0000	76.0000	76.0000	76.0000	-11.986%	1	190	+184.211%
2026-02-02	85.8700	86.3500	85.8700	86.3500	-7.001%	2	191	+150.145%
2026-01-28	92.8500	92.8500	92.8500	92.8500	+14.771%	1	191	+132.633%
2026-01-23	80.9000	80.9000	80.9000	80.9000	-3.748%	26	190	+166.996%
2026-01-21	81.2300	84.0500	81.2300	84.0500	+9.028%	30	190	+156.990%
2026-01-20	83.0000	83.1000	77.0900	77.0900	-7.666%	3	179	+180.192%
2026-01-16	83.4900	83.4900	83.4900	83.4900	+29.241%	1	179	+158.714%
2026-01-14	64.5000	64.6000	64.5000	64.6000	-5.831%	13	179	+234.365%
2026-01-12	68.6000	68.6000	68.6000	68.6000	+6.028%	1	179	+214.869%
2026-01-09	63.7500	65.1500	63.7500	64.7000	+26.491%	17	179	+233.849%
2026-01-08	52.5000	52.5000	50.6900	51.1500	-16.285%	4	180	+322.287%
2026-01-06	60.7900	61.1000	60.7300	61.1000	+13.950%	14	180	+253.519%
2026-01-05	48.3700	53.6200	48.1500	53.6200	+26.552%	7	175	+302.835%
2026-01-02	42.3700	42.3700	42.3700	42.3700	+18.352%	2	175	+409.795%
2025-12-31	35.8000	35.8000	35.8000	35.8000	-2.186%	1	174	+503.352%
2025-12-30	36.7000	36.8000	36.6000	36.6000	-3.175%	10	174	+490.164%
2025-12-29	37.6000	37.8000	37.6000	37.8000	-0.264%	7	169	+471.429%
2025-12-26	37.9000	37.9000	37.9000	37.9000	+4.986%	2	162	+469.921%
2025-12-23	35.2100	36.1000	35.2100	36.1000	-0.633%	3	160	+498.338%
2025-12-22	36.3300	36.3300	36.3300	36.3300	+1.594%	1	157	+494.550%
2025-12-19	36.0500	36.0500	35.7600	35.7600	+0.056%	3	157	+504.027%
2025-12-18	36.0000	36.0000	35.7400	35.7400	+11.166%	3	158	+504.365%
2025-12-17	32.1500	32.1500	32.1500	32.1500	-12.707%	1	159	+571.851%
2025-12-16	36.8300	36.8300	36.8300	36.8300	-5.077%	6	159	+486.478%
2025-12-12	39.1600	39.1600	38.8000	38.8000	-5.596%	4	161	+456.701%
2025-12-11	41.8300	41.8300	41.1000	41.1000	-14.677%	41	159	+425.547%
2025-12-10	43.5600	48.1700	43.5600	48.1700	+11.919%	5	159	+348.412%
2025-12-09	43.0400	43.0400	43.0400	43.0400	-1.148%	1	162	+401.859%
2025-12-08	44.0000	44.2000	43.5400	43.5400	-5.307%	10	162	+396.096%
2025-12-05	45.9800	45.9800	45.9800	45.9800	+3.442%	1	161	+369.769%
2025-12-04	45.3000	45.3000	44.4500	44.4500	+3.372%	5	160	+385.939%
2025-12-03	41.4000	43.0000	41.4000	43.0000	+0.070%	4	160	+402.326%
2025-12-02	36.9400	42.9700	36.9400	42.9700	+23.335%	23	159	+402.676%
2025-12-01	32.0000	34.8400	32.0000	34.8400	+4.311%	3	149	+519.977%
2025-11-28	32.6000	33.4000	32.6000	33.4000	-2.992%	5	148	+546.707%
2025-11-26	33.9500	34.4300	33.9500	34.4300	+45.890%	7	144	+527.360%
2025-11-20	23.6000	23.8000	23.5000	23.6000	+6.163%	10	144	+815.254%
2025-11-18	21.3000	22.2300	21.3000	22.2300	-9.080%	4	136	+871.660%
2025-11-17	24.3000	24.5000	24.3000	24.4500	+3.295%	3	134	+783.436%
2025-11-11	23.7000	23.7000	23.6700	23.6700	-0.546%	4	131	+812.548%
2025-11-07	23.9000	23.9000	23.8000	23.8000	-13.768%	7	129	+807.563%
2025-11-06	27.7000	27.9100	27.6000	27.6000	-0.109%	4	131	+682.609%
2025-11-05	27.6300	27.6300	27.6300	27.6300	+3.097%	3	131	+681.759%
2025-11-04	26.8500	26.9500	26.8000	26.8000	+5.803%	11	131	+705.970%
2025-10-27	25.3300	25.3300	25.3300	25.3300	+5.278%	5	120	+752.744%
2025-10-16	24.0600	24.0600	24.0600	24.0600	+18.231%	2	120	+797.756%
2025-10-14	20.3500	20.3500	20.3500	20.3500	+12.993%	8	122	+961.425%
2025-10-10	18.0100	18.0100	18.0100	18.0100	-7.404%	1	122	+1,099.334%
2025-10-08	18.6500	19.4500	18.6500	19.4500	+12.688%	6	122	+1,010.540%
2025-10-07	18.1500	18.1500	17.1600	17.2600	-19.907%	8	122	+1,151.448%
2025-10-06	21.7400	21.7400	21.5500	21.5500	+17.247%	3	116	+902.320%
2025-10-03	18.3800	18.3800	18.3800	18.3800	-10.906%	1	114	+1,075.190%
2025-10-02	20.7000	21.0000	20.3200	20.6300	+29.342%	4	114	+947.019%
2025-10-01	14.4000	15.9500	14.4000	15.9500	+24.125%	87	112	+1,254.232%
2025-09-29	13.0000	13.0000	12.8500	12.8500	+31.122%	11	29	+1,580.934%
2025-09-22	10.2000	10.2000	9.8000	9.8000	+25.641%	3	26	+2,104.082%
2025-09-19	7.8000	7.8000	7.7500	7.8000	+249.776%	23	24	+2,669.231%
2025-08-20	2.1300	2.2300	2.1300	2.2300	-31.173%	3	2	+9,586.099%
2025-08-15	3.2400	3.2400	3.2400	3.2400	-53.381%	1	3	+6,566.667%
2025-08-12	6.9500	6.9500	6.9500	6.9500	+10.317%	1	3	+3,007.914%
2025-08-08	6.3000	6.3000	6.3000	6.3000	-16.556%	1	4	+3,328.571%
2025-07-29	7.5500	7.5500	7.5500	7.5500	-2.329%	3	5	+2,760.927%
2025-07-28	7.7600	7.7600	7.7300	7.7300	0.000%	2	2	+2,694.308%