Dark

AMAT20260918C290
AMAT Sep 18 2026 290.00 Call (AMAT260918C00290000)
option OPRA

EOD

Sep 9, 2026

181.68-2.107%(-3.91)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	183.4100	183.4100	181.6800	181.6800	-2.107%	16	260	0.000%
2026-08-27	185.5900	185.5900	185.5900	185.5900	-13.783%	1	260	-2.107%
2026-08-18	215.2900	215.2900	215.2600	215.2600	-5.021%	2	260	-15.600%
2026-08-14	224.6000	226.6400	224.6000	226.6400	-0.321%	3	259	-19.838%
2026-07-27	227.3700	227.3700	227.3700	227.3700	-10.180%	1	260	-20.095%
2026-07-07	253.1400	253.1400	253.1400	253.1400	-20.411%	1	261	-28.229%
2026-07-02	318.0600	318.0600	318.0600	318.0600	-3.895%	19	260	-42.879%
2026-06-17	327.8500	330.9500	327.8500	330.9500	+16.278%	3	260	-45.103%
2026-06-12	284.6200	284.6200	284.6200	284.6200	+70.024%	2	260	-36.168%
2026-05-14	167.1500	167.4000	167.1500	167.4000	+47.749%	2	262	+8.530%
2026-04-28	113.3500	113.3500	113.3000	113.3000	-12.779%	2	263	+60.353%
2026-04-27	129.0500	130.0000	129.0500	129.9000	+7.444%	3	264	+39.861%
2026-04-20	120.8000	120.9000	120.8000	120.9000	-9.776%	2	264	+50.273%
2026-04-10	134.0000	134.0000	134.0000	134.0000	+4.688%	1	265	+35.582%
2026-04-09	128.0000	128.0000	128.0000	128.0000	+40.351%	1	266	+41.938%
2026-04-02	89.6000	91.2000	89.6000	91.2000	+28.324%	100	278	+99.211%
2026-03-30	71.0700	71.0700	71.0700	71.0700	-15.694%	6	278	+155.635%
2026-03-27	84.3500	84.3500	84.3000	84.3000	-0.248%	2	272	+115.516%
2026-03-26	84.5100	84.5100	84.5100	84.5100	-24.813%	2	271	+114.980%
2026-03-24	112.4000	112.4000	112.4000	112.4000	+9.873%	2	271	+61.637%
2026-03-23	102.3000	102.3000	102.3000	102.3000	+13.039%	1	272	+77.595%
2026-03-13	90.5000	90.5000	90.5000	90.5000	-2.688%	3	271	+100.751%
2026-03-11	93.6500	93.6500	93.0000	93.0000	+23.572%	13	271	+95.355%
2026-03-09	75.2600	75.2600	75.2600	75.2600	-10.458%	1	263	+141.403%
2026-03-06	84.0500	84.0500	84.0500	84.0500	-1.811%	1	264	+116.157%
2026-03-05	88.5000	88.5000	85.4600	85.6000	-12.564%	3	265	+112.243%
2026-03-04	99.3000	99.3000	97.9000	97.9000	+2.513%	2	265	+85.577%
2026-03-03	93.7400	95.5000	93.7400	95.5000	-13.941%	2	267	+90.241%
2026-02-26	110.9700	110.9700	110.9700	110.9700	-2.100%	1	268	+63.720%
2026-02-24	113.0500	113.3500	113.0500	113.3500	+4.760%	2	268	+60.282%
2026-02-23	110.4400	110.4400	108.2000	108.2000	+8.363%	3	268	+67.911%
2026-02-17	100.0000	100.0000	99.8500	99.8500	+21.546%	2	267	+81.953%
2026-02-11	82.1500	82.1500	82.1500	82.1500	+9.169%	4	268	+121.156%
2026-02-10	76.0000	76.0000	75.2500	75.2500	0.000%	4	272	+141.435%
2026-02-09	75.2500	75.2500	75.2500	75.2500	+5.039%	5	268	+141.435%
2026-02-06	71.6400	71.6400	71.6400	71.6400	+8.727%	10	268	+153.601%
2026-02-04	65.8900	65.8900	65.8900	65.8900	+1.447%	200	273	+175.732%
2026-02-03	73.5500	74.6000	64.0500	64.9500	-10.722%	380	443	+179.723%
2026-02-02	72.1500	73.4800	72.1500	72.7500	-5.150%	36	609	+149.732%
2026-01-30	76.7000	76.7000	76.7000	76.7000	-6.861%	2	619	+136.871%
2026-01-29	82.0000	82.3500	78.9200	82.3500	+4.492%	7	619	+120.619%
2026-01-27	78.8100	78.8100	78.8100	78.8100	+18.941%	1	619	+130.529%
2026-01-22	70.8900	72.0500	66.0900	66.2600	-8.316%	57	619	+174.193%
2026-01-21	71.1500	74.3000	70.6000	72.2700	+8.205%	277	571	+151.391%
2026-01-20	66.7900	66.7900	66.7900	66.7900	-6.783%	1	332	+172.017%
2026-01-16	74.6500	74.6500	71.6500	71.6500	-4.275%	16	331	+153.566%
2026-01-15	71.9700	76.4000	71.9700	74.8500	+32.337%	368	331	+142.725%
2026-01-13	56.5600	56.5600	56.5600	56.5600	-4.217%	1	196	+221.216%
2026-01-12	55.1800	59.0500	55.1800	59.0500	+8.848%	6	195	+207.671%
2026-01-09	48.5000	54.2500	48.5000	54.2500	+29.785%	39	222	+234.894%
2026-01-08	41.8000	41.8000	41.8000	41.8000	-13.188%	1	209	+334.641%
2026-01-07	48.1500	48.1500	48.1500	48.1500	+8.397%	1	210	+277.321%
2026-01-05	42.1400	44.4200	42.1400	44.4200	+30.647%	3	209	+309.005%
2026-01-02	32.3500	34.0000	32.0300	34.0000	+21.602%	14	209	+434.353%
2025-12-31	27.9600	27.9600	27.9600	27.9600	-4.049%	3	205	+549.785%
2025-12-30	29.2300	29.2300	29.1400	29.1400	-2.050%	110	205	+523.473%
2025-12-29	29.7000	29.7500	29.7000	29.7500	-1.457%	4	109	+510.689%
2025-12-26	30.1900	30.1900	30.1900	30.1900	+15.982%	10	106	+501.789%
2025-12-17	29.7000	29.7200	26.0300	26.0300	-10.978%	27	106	+597.964%
2025-12-16	29.2400	29.2400	29.2400	29.2400	-7.027%	1	95	+521.341%
2025-12-12	31.9900	31.9900	31.4500	31.4500	-8.841%	42	96	+477.679%
2025-12-11	34.5000	34.5000	34.5000	34.5000	-11.652%	1	68	+426.609%
2025-12-10	39.7500	39.7500	39.0500	39.0500	+8.926%	2	68	+365.250%
2025-12-04	37.1000	37.1000	35.8500	35.8500	+17.425%	2	67	+406.778%
2025-12-02	30.7300	30.7300	30.5300	30.5300	+75.965%	2	65	+495.087%
2025-11-20	18.4000	18.6500	17.3500	17.3500	+0.872%	10	65	+947.147%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-19.249%	1	55	+956.279%
2025-11-10	21.3000	21.3000	21.3000	21.3000	+14.825%	8	55	+752.958%
2025-11-07	18.5500	18.5500	18.5500	18.5500	-11.876%	1	62	+879.407%
2025-11-04	21.2500	21.3000	21.0500	21.0500	-6.652%	12	61	+763.088%
2025-11-03	22.5500	22.5500	22.5500	22.5500	-2.802%	8	53	+705.676%
2025-10-30	23.2000	23.2000	23.2000	23.2000	+8.665%	2	53	+683.103%
2025-10-29	21.3500	21.3500	21.3500	21.3500	+5.172%	1	53	+750.960%
2025-10-27	20.3000	20.3000	20.3000	20.3000	+11.416%	1	55	+794.975%
2025-10-24	17.7500	18.2500	17.7500	18.2200	+8.452%	5	55	+897.146%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+9.446%	8	53	+981.429%
2025-10-09	15.3500	15.3500	15.3500	15.3500	+6.597%	1	61	+1,083.583%
2025-10-07	14.7000	14.7000	14.4000	14.4000	-17.241%	4	61	+1,161.667%
2025-10-06	17.4000	17.4000	17.4000	17.4000	+23.404%	1	59	+944.138%
2025-10-03	13.1000	14.1000	13.1000	14.1000	-10.703%	2	60	+1,188.511%
2025-10-02	14.5500	15.7900	14.5500	15.7900	+29.959%	20	58	+1,050.602%
2025-10-01	11.7400	12.1500	11.7400	12.1500	+25.258%	15	61	+1,395.309%
2025-09-29	9.0500	9.7000	9.0500	9.7000	+19.018%	11	49	+1,772.990%
2025-09-26	8.0000	8.1500	8.0000	8.1500	+7.237%	21	47	+2,129.202%
2025-09-25	7.6000	7.6000	7.6000	7.6000	-10.588%	11	30	+2,290.526%
2025-09-24	8.5500	8.5500	8.5000	8.5000	+77.083%	12	20	+2,037.412%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+47.692%	5	8	+3,685.000%
2025-09-17	3.0000	3.2500	3.0000	3.2500	+62.500%	2	3	+5,490.154%
2025-09-11	2.0000	2.0000	2.0000	2.0000	+25.000%	1	2	+8,984.000%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1	+11,255.000%
2025-08-22	1.7300	1.7300	1.7300	1.7300	0.000%	1	1	+10,401.734%