Dark

AMAT20260918C300
AMAT Sep 18 2026 300.00 Call (AMAT260918C00300000)
option OPRA

EOD

Jul 1, 2026

367.56+26.553%(+77.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	367.5600	367.5600	367.5600	367.5600	+26.553%	5	521	0.000%
2026-06-23	290.4400	290.4400	290.4400	290.4400	-9.323%	1	526	+26.553%
2026-06-17	320.5100	320.5100	320.3000	320.3000	+8.584%	2	525	+14.755%
2026-06-15	294.9800	294.9800	294.9800	294.9800	+81.359%	1	523	+24.605%
2026-05-28	162.6500	162.6500	162.6500	162.6500	+5.548%	5	524	+125.982%
2026-05-27	158.0300	158.0300	154.1000	154.1000	-5.344%	17	519	+138.520%
2026-05-26	162.8000	162.8000	162.8000	162.8000	+11.354%	5	504	+125.774%
2026-05-15	146.2000	146.2000	146.2000	146.2000	-6.730%	6	499	+151.409%
2026-05-14	152.9800	156.7500	152.9800	156.7500	+4.849%	10	505	+134.488%
2026-05-08	148.6800	149.5000	148.6800	149.5000	+19.744%	3	499	+145.860%
2026-05-07	124.8500	124.8500	124.8500	124.8500	+17.617%	4	500	+194.401%
2026-04-28	106.2000	106.2000	106.1500	106.1500	-12.526%	10	504	+246.265%
2026-04-27	121.3500	121.3500	121.3500	121.3500	+5.293%	1	504	+202.892%
2026-04-13	115.0200	115.2500	115.0200	115.2500	-8.524%	21	503	+218.924%
2026-04-10	125.9900	125.9900	125.9900	125.9900	+15.821%	9	504	+191.737%
2026-04-08	105.0000	108.7800	105.0000	108.7800	+26.857%	4	505	+237.893%
2026-04-07	85.7500	85.7500	85.7500	85.7500	+4.573%	1	506	+328.641%
2026-03-26	86.2500	86.2500	82.0000	82.0000	-13.911%	13	505	+348.244%
2026-03-23	95.2500	95.2500	95.2500	95.2500	+24.673%	9	494	+285.890%
2026-03-12	76.4000	76.4000	76.4000	76.4000	-8.448%	5	485	+381.099%
2026-03-10	83.4500	83.4500	83.4500	83.4500	+24.200%	2	485	+340.455%
2026-03-06	78.2000	78.2000	67.1900	67.1900	-14.744%	253	479	+447.046%
2026-03-05	86.4500	86.4500	77.2200	78.8100	-14.104%	10	238	+366.388%
2026-03-04	93.1000	93.1000	91.7500	91.7500	+3.032%	2	239	+300.610%
2026-03-03	89.0500	89.0500	89.0500	89.0500	-9.530%	1	241	+312.757%
2026-03-02	98.4300	98.4300	98.4300	98.4300	-7.229%	1	242	+273.423%
2026-02-27	106.1000	106.1000	106.1000	106.1000	-0.572%	3	242	+246.428%
2026-02-24	105.9500	106.7100	105.9500	106.7100	+1.099%	4	244	+244.448%
2026-02-23	105.5500	105.5500	105.5500	105.5500	+1.140%	1	245	+248.233%
2026-02-20	102.9700	104.4200	102.9700	104.3600	+19.378%	16	245	+252.204%
2026-02-17	87.4200	87.4200	87.4200	87.4200	+15.942%	1	239	+320.453%
2026-02-11	75.4000	75.4000	75.4000	75.4000	+7.714%	1	240	+387.480%
2026-02-09	63.6000	70.0000	63.6000	70.0000	+6.545%	10	240	+425.086%
2026-02-06	65.7000	65.7000	65.7000	65.7000	+23.195%	1	233	+459.452%
2026-02-05	48.5900	53.3300	48.5900	53.3300	+12.558%	4	233	+589.218%
2026-02-04	58.0000	58.0000	47.3800	47.3800	-22.959%	3	234	+675.770%
2026-02-03	63.3600	63.3600	61.5000	61.5000	-11.447%	12	233	+497.659%
2026-02-02	69.4500	69.4500	69.4500	69.4500	-1.699%	4	234	+429.244%
2026-01-30	70.6500	70.6500	70.6500	70.6500	-7.162%	1	234	+420.255%
2026-01-29	71.2500	76.1000	71.2500	76.1000	+1.467%	2	234	+382.996%
2026-01-28	78.8400	78.8400	72.6300	75.0000	+2.110%	9	235	+390.080%
2026-01-27	70.3800	73.4500	70.3800	73.4500	+19.625%	20	237	+400.422%
2026-01-26	61.4000	61.4000	61.4000	61.4000	-2.694%	4	244	+498.632%
2026-01-22	63.1000	63.1000	63.1000	63.1000	-5.113%	1	244	+482.504%
2026-01-21	66.5000	66.5000	66.5000	66.5000	+9.465%	25	243	+452.722%
2026-01-20	62.5000	62.5000	60.7500	60.7500	-8.288%	6	230	+505.037%
2026-01-16	66.2500	66.6500	66.0500	66.2400	+0.045%	18	225	+454.891%
2026-01-15	70.0000	70.0000	65.5000	66.2100	+21.308%	4	225	+455.143%
2026-01-13	54.5800	54.5800	54.5800	54.5800	+1.074%	9	225	+573.433%
2026-01-12	50.8000	54.0000	50.8000	54.0000	+8.325%	7	223	+580.667%
2026-01-09	48.2700	49.8500	48.2600	49.8500	+13.891%	16	221	+637.332%
2026-01-07	43.7700	43.7700	43.7700	43.7700	-4.848%	1	220	+739.753%
2026-01-06	43.6000	47.1000	43.6000	46.0000	+18.496%	24	219	+699.043%
2026-01-05	32.9500	39.5300	32.9500	38.8200	+35.924%	18	202	+846.832%
2026-01-02	28.5600	28.5600	28.5600	28.5600	+11.128%	4	202	+1,186.975%
2025-12-30	26.3500	26.3500	25.7000	25.7000	-2.281%	2	202	+1,330.195%
2025-12-29	27.0000	27.0000	26.2500	26.3000	+1.623%	5	200	+1,297.567%
2025-12-26	25.8800	25.8800	25.8800	25.8800	+3.520%	2	197	+1,320.247%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-3.846%	1	195	+1,370.240%
2025-12-22	26.0000	26.0000	26.0000	26.0000	+5.263%	1	195	+1,313.692%
2025-12-19	25.0000	25.0500	24.6000	24.7000	+3.132%	66	195	+1,388.097%
2025-12-18	24.2500	24.2500	23.9500	23.9500	+3.769%	2	184	+1,434.697%
2025-12-17	23.0800	23.0800	23.0800	23.0800	-23.067%	6	183	+1,492.548%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-7.006%	2	183	+1,125.200%
2025-12-11	32.2600	32.2600	32.2600	32.2600	-7.299%	1	183	+1,039.368%
2025-12-10	35.4500	35.4500	34.8000	34.8000	+11.897%	11	182	+956.207%
2025-12-09	31.1000	31.1000	31.1000	31.1000	+0.485%	25	171	+1,081.865%
2025-12-08	30.9500	30.9500	30.9500	30.9500	-3.281%	15	171	+1,087.593%
2025-12-05	32.0000	32.0000	32.0000	32.0000	+2.894%	1	178	+1,048.625%
2025-12-04	31.1000	31.1000	31.1000	31.1000	-1.489%	1	177	+1,081.865%
2025-12-03	31.3500	31.5700	31.3500	31.5700	+2.800%	20	177	+1,064.270%
2025-12-02	30.4500	30.7100	30.4500	30.7100	+25.347%	2	159	+1,096.874%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+50.307%	4	157	+1,400.245%
2025-11-24	16.5000	16.5000	16.3000	16.3000	+5.161%	76	157	+2,154.969%
2025-11-21	15.5000	15.5000	15.5000	15.5000	-4.908%	1	144	+2,271.355%
2025-11-20	16.3000	16.3000	16.3000	16.3000	-4.678%	2	144	+2,154.969%
2025-11-19	17.0500	17.1000	17.0500	17.1000	+12.871%	3	144	+2,049.474%
2025-11-18	15.1500	15.1500	15.1500	15.1500	+2.434%	2	141	+2,326.139%
2025-11-13	15.3200	15.6300	14.7600	14.7900	-12.069%	92	142	+2,385.193%
2025-10-27	17.7800	17.7800	16.4900	16.8200	+4.149%	8	53	+2,085.256%
2025-10-24	16.1500	16.1500	16.1500	16.1500	+4.194%	14	53	+2,175.913%
2025-10-21	16.0000	16.0000	15.3500	15.5000	+1.175%	16	39	+2,271.355%
2025-10-20	15.3200	15.3200	15.3200	15.3200	-7.152%	10	36	+2,299.217%
2025-10-16	16.5000	16.5000	16.5000	16.5000	+11.186%	4	26	+2,127.636%
2025-10-15	14.8400	14.8400	14.8400	14.8400	+31.211%	1	26	+2,376.819%
2025-10-10	13.5500	13.5500	11.3100	11.3100	-14.123%	9	26	+3,149.867%
2025-10-08	13.1700	13.1700	13.1700	13.1700	+17.067%	1	19	+2,690.888%
2025-10-07	12.8500	12.8500	11.2500	11.2500	-26.948%	13	19	+3,167.200%
2025-10-06	15.4000	15.4000	15.4000	15.4000	+26.230%	8	23	+2,286.753%
2025-10-03	12.2000	12.2000	12.2000	12.2000	+8.929%	1	16	+2,912.787%
2025-10-01	10.3500	11.2000	10.0500	11.2000	+53.425%	11	15	+3,181.786%
2025-09-26	7.0000	7.3000	7.0000	7.3000	-5.195%	5	6	+4,935.068%
2025-09-23	7.5800	7.7000	7.5800	7.7000	0.000%	5	5	+4,673.506%