Dark

AMAT20260918C280
AMAT Sep 18 2026 280.00 Call (AMAT260918C00280000)
option OPRA

EOD

Jul 1, 2026

406.17+28.739%(+90.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	406.1700	406.1700	406.1700	406.1700	+28.739%	4	824	0.000%
2026-06-15	315.1000	315.5000	315.1000	315.5000	+13.062%	2	824	+28.739%
2026-06-12	279.0500	279.0500	279.0500	279.0500	+37.850%	1	824	+45.555%
2026-06-09	202.4300	202.4300	202.4300	202.4300	+10.304%	1	824	+100.647%
2026-05-28	183.5200	183.5200	183.5200	183.5200	+18.400%	1	824	+121.322%
2026-05-20	155.0000	155.0000	155.0000	155.0000	-12.082%	2	825	+162.045%
2026-05-14	176.3000	176.3000	176.3000	176.3000	+6.881%	2	825	+130.386%
2026-05-08	164.9500	164.9500	164.9500	164.9500	+23.327%	1	825	+146.238%
2026-04-17	134.5000	134.5000	133.7500	133.7500	+35.292%	11	825	+203.679%
2026-04-07	98.8600	98.8600	98.8600	98.8600	-1.387%	1	825	+310.854%
2026-04-01	100.2500	100.2500	100.2500	100.2500	-16.144%	1	824	+305.157%
2026-03-24	114.8800	119.5500	114.8800	119.5500	+9.679%	3	824	+239.749%
2026-03-23	116.0700	116.0700	109.0000	109.0000	+5.928%	3	825	+272.633%
2026-03-20	101.6400	102.9000	101.6400	102.9000	-0.580%	2	825	+294.723%
2026-03-19	103.5000	103.5000	103.5000	103.5000	+3.624%	1	825	+292.435%
2026-03-18	99.8800	99.8800	99.8800	99.8800	+12.250%	1	825	+306.658%
2026-03-12	88.9800	88.9800	88.9800	88.9800	-6.149%	3	824	+356.473%
2026-03-10	94.8100	94.8100	94.8100	94.8100	+13.274%	1	826	+328.404%
2026-03-06	83.7000	83.7000	83.7000	83.7000	-9.101%	1	826	+385.269%
2026-03-05	91.9300	92.0800	91.9300	92.0800	-19.567%	2	826	+341.106%
2026-03-02	114.4800	114.4800	114.4800	114.4800	-5.059%	1	826	+254.796%
2026-02-24	118.2500	120.5800	118.2500	120.5800	+9.588%	4	826	+236.847%
2026-02-18	110.0300	110.0300	110.0300	110.0300	+4.492%	1	825	+269.145%
2026-02-17	107.6000	107.6000	105.3000	105.3000	+35.000%	2	825	+285.726%
2026-02-10	78.0000	78.0000	78.0000	78.0000	+2.957%	8	824	+420.731%
2026-02-06	75.7600	75.7600	75.7600	75.7600	+20.733%	2	824	+436.127%
2026-02-05	62.5000	62.7500	62.5000	62.7500	+12.961%	9	822	+547.283%
2026-02-04	55.7000	55.7000	55.5500	55.5500	-22.133%	52	827	+631.179%
2026-02-03	71.3400	71.3400	71.3400	71.3400	-19.978%	1	879	+469.344%
2026-01-28	89.1500	89.1500	89.1500	89.1500	+4.698%	1	880	+355.603%
2026-01-27	85.1500	85.1500	85.1500	85.1500	+8.846%	2	880	+377.005%
2026-01-21	77.9000	78.2300	77.9000	78.2300	+3.808%	26	882	+419.200%
2026-01-20	75.3600	75.3600	75.3600	75.3600	-2.949%	27	882	+438.973%
2026-01-16	77.2000	77.6500	77.2000	77.6500	-0.385%	5	855	+423.078%
2026-01-15	80.0000	80.0000	77.9500	77.9500	+32.794%	7	855	+421.065%
2026-01-14	58.7000	58.7000	58.7000	58.7000	-10.341%	1	859	+591.942%
2026-01-13	65.4700	65.4700	65.4700	65.4700	-1.088%	4	859	+520.391%
2026-01-12	64.7600	66.1900	64.7600	66.1900	+45.473%	2	855	+513.643%
2026-01-08	46.1000	46.1000	45.5000	45.5000	-18.107%	11	855	+792.681%
2026-01-06	54.3500	55.9900	54.3500	55.5600	+10.788%	12	848	+631.048%
2026-01-05	50.1500	50.1500	50.1500	50.1500	+35.248%	1	848	+709.910%
2026-01-02	37.3200	37.3200	37.0800	37.0800	+14.092%	4	848	+995.388%
2025-12-30	34.1000	34.1000	32.5000	32.5000	-2.108%	311	847	+1,149.754%
2025-12-26	33.2000	33.2000	33.2000	33.2000	+18.784%	1	693	+1,123.404%
2025-12-17	31.2900	31.2900	27.9500	27.9500	-14.864%	8	692	+1,353.202%
2025-12-16	33.0500	33.0500	32.8300	32.8300	-17.678%	7	691	+1,137.192%
2025-12-12	39.8800	39.8800	39.8800	39.8800	+2.073%	1	689	+918.480%
2025-12-11	39.0700	39.0700	39.0700	39.0700	-0.459%	25	689	+939.596%
2025-12-09	39.2500	39.2500	39.2500	39.2500	-2.847%	3	664	+934.828%
2025-12-05	40.4000	40.4000	40.4000	40.4000	+7.247%	1	661	+905.371%
2025-12-03	37.6700	37.6700	37.6700	37.6700	-0.921%	1	662	+978.232%
2025-12-02	32.2500	38.1600	32.2500	38.0200	+21.083%	11	662	+968.306%
2025-12-01	31.5600	31.5600	31.4000	31.4000	+13.562%	2	665	+1,193.535%
2025-11-28	27.6500	27.6500	27.6500	27.6500	-3.355%	2	664	+1,368.969%
2025-11-26	28.6100	28.6100	28.6100	28.6100	+32.761%	3	666	+1,319.678%
2025-11-24	21.6000	21.6000	21.5500	21.5500	+2.133%	2	666	+1,784.780%
2025-11-20	25.7600	25.7600	20.7000	21.1000	-4.308%	11	666	+1,824.976%
2025-11-19	22.0500	22.0500	22.0500	22.0500	+23.876%	1	655	+1,742.041%
2025-11-18	17.8000	17.8000	17.8000	17.8000	-13.255%	6	656	+2,181.854%
2025-11-17	21.4500	21.7000	20.5200	20.5200	+6.101%	7	656	+1,879.386%
2025-11-13	19.3400	19.3400	19.3400	19.3400	-19.248%	1	651	+2,000.155%
2025-11-10	23.9500	23.9500	23.9500	23.9500	+14.320%	37	651	+1,595.908%
2025-11-07	21.2000	21.2000	20.9500	20.9500	-11.154%	3	688	+1,838.759%
2025-11-06	23.5800	23.5800	23.5800	23.5800	-0.924%	5	685	+1,622.519%
2025-11-04	24.1000	24.1000	23.8000	23.8000	-6.483%	5	680	+1,606.597%
2025-11-03	25.5000	25.5000	25.4500	25.4500	+9.462%	37	640	+1,495.953%
2025-10-30	25.1000	25.1000	23.2500	23.2500	+7.639%	2	640	+1,646.968%
2025-10-16	20.8800	21.6000	20.8800	21.6000	+38.907%	3	639	+1,780.417%
2025-10-10	18.8000	18.8000	15.5500	15.5500	-12.147%	2	637	+2,512.026%
2025-10-09	17.6500	17.7000	17.6500	17.7000	+17.219%	3	638	+2,194.746%
2025-10-07	15.6500	15.6500	15.1000	15.1000	-21.395%	13	638	+2,589.868%
2025-10-06	18.9500	19.2100	18.9500	19.2100	+22.748%	7	627	+2,014.368%
2025-10-03	15.6500	15.6500	15.6500	15.6500	-14.011%	7	621	+2,495.335%
2025-10-02	16.5500	18.2700	16.5500	18.2000	+29.537%	27	621	+2,131.703%
2025-10-01	13.2000	14.0500	12.9000	14.0500	+34.450%	26	618	+2,790.890%
2025-09-30	10.4500	10.4500	10.4500	10.4500	+15.982%	8	630	+3,786.794%
2025-09-25	9.0100	9.0100	9.0100	9.0100	-9.900%	1	622	+4,407.991%
2025-09-24	9.7000	10.2500	9.7000	10.0000	-0.498%	12	622	+3,961.700%
2025-09-23	9.4500	10.0500	9.4500	10.0500	+8.649%	2	622	+3,941.493%
2025-09-22	7.0000	9.2500	7.0000	9.2500	+43.411%	12	621	+4,291.027%
2025-09-19	6.4500	6.4500	6.4500	6.4500	-3.008%	4	615	+6,197.209%
2025-09-18	5.0000	6.7000	5.0000	6.6500	+70.513%	111	615	+6,007.820%
2025-09-17	3.4000	4.1000	3.4000	3.9000	+95.000%	83	705	+10,314.615%
2025-09-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	628	+20,208.500%
2025-09-12	2.0000	2.0000	2.0000	2.0000	-24.242%	5	629	+20,208.500%
2025-09-11	2.3000	2.6400	2.3000	2.6400	+29.412%	20	629	+15,285.227%
2025-09-10	1.8500	2.0400	1.8500	2.0400	+3.030%	21	641	+19,810.294%
2025-09-08	1.9800	1.9800	1.9800	1.9800	+7.027%	10	662	+20,413.636%
2025-08-26	1.8500	1.8500	1.8500	1.8500	+12.121%	16	668	+21,855.135%
2025-08-20	1.7900	1.8600	1.6500	1.6500	-22.897%	14	668	+24,516.364%
2025-08-18	2.4100	2.4100	2.1400	2.1400	-2.283%	40	665	+18,879.907%
2025-08-15	2.3100	2.3100	2.1900	2.1900	-68.261%	102	625	+18,446.575%
2025-07-18	6.9000	6.9000	6.9000	6.9000	-10.390%	1	525	+5,786.522%
2025-07-17	7.7000	7.7000	7.7000	7.7000	+5.479%	1	524	+5,174.935%
2025-07-16	7.6000	7.6000	7.3000	7.3000	-16.092%	11	525	+5,463.973%
2025-07-14	8.8500	8.8500	8.7000	8.7000	-5.435%	519	523	+4,568.621%
2025-07-10	9.2000	9.2000	9.2000	9.2000	+8.235%	5	21	+4,314.891%
2025-07-09	8.5000	8.5000	8.4900	8.5000	0.000%	21	21	+4,678.471%