Dark

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

EOD

Sep 3, 2026

132.00-3.944%(-5.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	132.0000	132.0000	132.0000	132.0000	-3.944%	9	294	0.000%
2026-09-02	137.3900	137.4200	137.3900	137.4200	-1.843%	2	294	-3.944%
2026-09-01	140.0000	140.0000	140.0000	140.0000	-10.606%	1	294	-5.714%
2026-08-31	159.1100	161.5800	153.7000	156.6100	-18.198%	200	295	-15.714%
2026-08-21	191.4500	191.4500	191.4500	191.4500	-8.265%	1	400	-31.052%
2026-07-30	208.7000	208.7000	208.7000	208.7000	+35.872%	10	400	-36.751%
2026-07-29	155.2200	155.5000	152.7500	153.6000	-27.656%	48	400	-14.063%
2026-07-27	212.3200	212.3200	212.3200	212.3200	-19.746%	5	421	-37.830%
2026-07-23	270.0000	273.0000	264.5600	264.5600	-0.866%	5	426	-50.106%
2026-07-22	266.8700	266.8700	266.8700	266.8700	-1.488%	2	427	-50.538%
2026-07-21	264.9700	270.9200	264.9600	270.9000	+14.934%	80	429	-51.274%
2026-07-20	241.3400	241.3400	235.7000	235.7000	-11.802%	5	509	-43.997%
2026-07-16	267.1300	267.2800	267.1300	267.2400	-6.885%	5	509	-50.606%
2026-07-13	287.0000	287.0000	287.0000	287.0000	+3.163%	1	514	-54.007%
2026-07-08	278.2000	278.2000	278.2000	278.2000	+13.974%	1	513	-52.552%
2026-07-07	244.0900	244.0900	244.0900	244.0900	-21.014%	1	514	-45.922%
2026-07-06	307.8000	309.0300	307.8000	309.0300	-0.745%	17	514	-57.286%
2026-07-02	311.3500	311.3500	311.3500	311.3500	-15.293%	10	521	-57.604%
2026-07-01	367.5600	367.5600	367.5600	367.5600	+26.553%	5	521	-64.087%
2026-06-23	290.4400	290.4400	290.4400	290.4400	-9.323%	1	526	-54.552%
2026-06-17	320.5100	320.5100	320.3000	320.3000	+8.584%	2	525	-58.789%
2026-06-15	294.9800	294.9800	294.9800	294.9800	+81.359%	1	523	-55.251%
2026-05-28	162.6500	162.6500	162.6500	162.6500	+5.548%	5	524	-18.844%
2026-05-27	158.0300	158.0300	154.1000	154.1000	-5.344%	17	519	-14.341%
2026-05-26	162.8000	162.8000	162.8000	162.8000	+11.354%	5	504	-18.919%
2026-05-15	146.2000	146.2000	146.2000	146.2000	-6.730%	6	499	-9.713%
2026-05-14	152.9800	156.7500	152.9800	156.7500	+4.849%	10	505	-15.789%
2026-05-08	148.6800	149.5000	148.6800	149.5000	+19.744%	3	499	-11.706%
2026-05-07	124.8500	124.8500	124.8500	124.8500	+17.617%	4	500	+5.727%
2026-04-28	106.2000	106.2000	106.1500	106.1500	-12.526%	10	504	+24.352%
2026-04-27	121.3500	121.3500	121.3500	121.3500	+5.293%	1	504	+8.776%
2026-04-13	115.0200	115.2500	115.0200	115.2500	-8.524%	21	503	+14.534%
2026-04-10	125.9900	125.9900	125.9900	125.9900	+15.821%	9	504	+4.770%
2026-04-08	105.0000	108.7800	105.0000	108.7800	+26.857%	4	505	+21.346%
2026-04-07	85.7500	85.7500	85.7500	85.7500	+4.573%	1	506	+53.936%
2026-03-26	86.2500	86.2500	82.0000	82.0000	-13.911%	13	505	+60.976%
2026-03-23	95.2500	95.2500	95.2500	95.2500	+24.673%	9	494	+38.583%
2026-03-12	76.4000	76.4000	76.4000	76.4000	-8.448%	5	485	+72.775%
2026-03-10	83.4500	83.4500	83.4500	83.4500	+24.200%	2	485	+58.179%
2026-03-06	78.2000	78.2000	67.1900	67.1900	-14.744%	253	479	+96.458%
2026-03-05	86.4500	86.4500	77.2200	78.8100	-14.104%	10	238	+67.491%
2026-03-04	93.1000	93.1000	91.7500	91.7500	+3.032%	2	239	+43.869%
2026-03-03	89.0500	89.0500	89.0500	89.0500	-9.530%	1	241	+48.231%
2026-03-02	98.4300	98.4300	98.4300	98.4300	-7.229%	1	242	+34.105%
2026-02-27	106.1000	106.1000	106.1000	106.1000	-0.572%	3	242	+24.411%
2026-02-24	105.9500	106.7100	105.9500	106.7100	+1.099%	4	244	+23.700%
2026-02-23	105.5500	105.5500	105.5500	105.5500	+1.140%	1	245	+25.059%
2026-02-20	102.9700	104.4200	102.9700	104.3600	+19.378%	16	245	+26.485%
2026-02-17	87.4200	87.4200	87.4200	87.4200	+15.942%	1	239	+50.995%
2026-02-11	75.4000	75.4000	75.4000	75.4000	+7.714%	1	240	+75.066%
2026-02-09	63.6000	70.0000	63.6000	70.0000	+6.545%	10	240	+88.571%
2026-02-06	65.7000	65.7000	65.7000	65.7000	+23.195%	1	233	+100.913%
2026-02-05	48.5900	53.3300	48.5900	53.3300	+12.558%	4	233	+147.515%
2026-02-04	58.0000	58.0000	47.3800	47.3800	-22.959%	3	234	+178.599%
2026-02-03	63.3600	63.3600	61.5000	61.5000	-11.447%	12	233	+114.634%
2026-02-02	69.4500	69.4500	69.4500	69.4500	-1.699%	4	234	+90.065%
2026-01-30	70.6500	70.6500	70.6500	70.6500	-7.162%	1	234	+86.837%
2026-01-29	71.2500	76.1000	71.2500	76.1000	+1.467%	2	234	+73.456%
2026-01-28	78.8400	78.8400	72.6300	75.0000	+2.110%	9	235	+76.000%
2026-01-27	70.3800	73.4500	70.3800	73.4500	+19.625%	20	237	+79.714%
2026-01-26	61.4000	61.4000	61.4000	61.4000	-2.694%	4	244	+114.984%
2026-01-22	63.1000	63.1000	63.1000	63.1000	-5.113%	1	244	+109.192%
2026-01-21	66.5000	66.5000	66.5000	66.5000	+9.465%	25	243	+98.496%
2026-01-20	62.5000	62.5000	60.7500	60.7500	-8.288%	6	230	+117.284%
2026-01-16	66.2500	66.6500	66.0500	66.2400	+0.045%	18	225	+99.275%
2026-01-15	70.0000	70.0000	65.5000	66.2100	+21.308%	4	225	+99.366%
2026-01-13	54.5800	54.5800	54.5800	54.5800	+1.074%	9	225	+141.847%
2026-01-12	50.8000	54.0000	50.8000	54.0000	+8.325%	7	223	+144.444%
2026-01-09	48.2700	49.8500	48.2600	49.8500	+13.891%	16	221	+164.794%
2026-01-07	43.7700	43.7700	43.7700	43.7700	-4.848%	1	220	+201.576%
2026-01-06	43.6000	47.1000	43.6000	46.0000	+18.496%	24	219	+186.957%
2026-01-05	32.9500	39.5300	32.9500	38.8200	+35.924%	18	202	+240.031%
2026-01-02	28.5600	28.5600	28.5600	28.5600	+11.128%	4	202	+362.185%
2025-12-30	26.3500	26.3500	25.7000	25.7000	-2.281%	2	202	+413.619%
2025-12-29	27.0000	27.0000	26.2500	26.3000	+1.623%	5	200	+401.901%
2025-12-26	25.8800	25.8800	25.8800	25.8800	+3.520%	2	197	+410.046%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-3.846%	1	195	+428.000%
2025-12-22	26.0000	26.0000	26.0000	26.0000	+5.263%	1	195	+407.692%
2025-12-19	25.0000	25.0500	24.6000	24.7000	+3.132%	66	195	+434.413%
2025-12-18	24.2500	24.2500	23.9500	23.9500	+3.769%	2	184	+451.148%
2025-12-17	23.0800	23.0800	23.0800	23.0800	-23.067%	6	183	+471.924%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-7.006%	2	183	+340.000%
2025-12-11	32.2600	32.2600	32.2600	32.2600	-7.299%	1	183	+309.175%
2025-12-10	35.4500	35.4500	34.8000	34.8000	+11.897%	11	182	+279.310%
2025-12-09	31.1000	31.1000	31.1000	31.1000	+0.485%	25	171	+324.437%
2025-12-08	30.9500	30.9500	30.9500	30.9500	-3.281%	15	171	+326.494%
2025-12-05	32.0000	32.0000	32.0000	32.0000	+2.894%	1	178	+312.500%
2025-12-04	31.1000	31.1000	31.1000	31.1000	-1.489%	1	177	+324.437%
2025-12-03	31.3500	31.5700	31.3500	31.5700	+2.800%	20	177	+318.118%
2025-12-02	30.4500	30.7100	30.4500	30.7100	+25.347%	2	159	+329.827%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+50.307%	4	157	+438.776%
2025-11-24	16.5000	16.5000	16.3000	16.3000	+5.161%	76	157	+709.816%
2025-11-21	15.5000	15.5000	15.5000	15.5000	-4.908%	1	144	+751.613%
2025-11-20	16.3000	16.3000	16.3000	16.3000	-4.678%	2	144	+709.816%
2025-11-19	17.0500	17.1000	17.0500	17.1000	+12.871%	3	144	+671.930%
2025-11-18	15.1500	15.1500	15.1500	15.1500	+2.434%	2	141	+771.287%
2025-11-13	15.3200	15.6300	14.7600	14.7900	-12.069%	92	142	+792.495%
2025-10-27	17.7800	17.7800	16.4900	16.8200	+4.149%	8	53	+684.780%
2025-10-24	16.1500	16.1500	16.1500	16.1500	+4.194%	14	53	+717.337%
2025-10-21	16.0000	16.0000	15.3500	15.5000	+1.175%	16	39	+751.613%
2025-10-20	15.3200	15.3200	15.3200	15.3200	-7.152%	10	36	+761.619%
2025-10-16	16.5000	16.5000	16.5000	16.5000	+11.186%	4	26	+700.000%
2025-10-15	14.8400	14.8400	14.8400	14.8400	+31.211%	1	26	+789.488%
2025-10-10	13.5500	13.5500	11.3100	11.3100	-14.123%	9	26	+1,067.109%
2025-10-08	13.1700	13.1700	13.1700	13.1700	+17.067%	1	19	+902.278%
2025-10-07	12.8500	12.8500	11.2500	11.2500	-26.948%	13	19	+1,073.333%
2025-10-06	15.4000	15.4000	15.4000	15.4000	+26.230%	8	23	+757.143%
2025-10-03	12.2000	12.2000	12.2000	12.2000	+8.929%	1	16	+981.967%
2025-10-01	10.3500	11.2000	10.0500	11.2000	+53.425%	11	15	+1,078.571%
2025-09-26	7.0000	7.3000	7.0000	7.3000	-5.195%	5	6	+1,708.219%
2025-09-23	7.5800	7.7000	7.5800	7.7000	0.000%	5	5	+1,614.286%