Dark

AMAT20260918C310
AMAT Sep 18 2026 310.00 Call (AMAT260918C00310000)
option OPRA

EOD

Sep 10, 2026

146.11+17.983%(+22.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	146.1100	146.1100	146.1100	146.1100	+17.983%	1	127	0.000%
2026-09-03	124.7200	124.7200	123.8400	123.8400	-5.739%	6	126	+17.983%
2026-09-02	131.3800	131.3800	131.3800	131.3800	+1.845%	4	132	+11.212%
2026-09-01	135.0000	136.0000	129.0000	129.0000	-23.907%	7	132	+13.264%
2026-08-25	169.5300	169.5300	169.5300	169.5300	-7.899%	5	132	-13.815%
2026-08-19	184.0700	184.0700	184.0700	184.0700	-6.139%	2	134	-20.623%
2026-08-18	195.7800	196.1100	195.7800	196.1100	-14.742%	2	135	-25.496%
2026-08-07	229.9200	230.0200	229.9200	230.0200	+15.996%	5	134	-36.479%
2026-07-30	198.3000	198.3000	198.3000	198.3000	-22.675%	3	136	-26.319%
2026-07-22	257.7700	257.7700	255.9000	256.4500	-1.991%	16	136	-43.026%
2026-07-21	255.7200	261.6600	255.7200	261.6600	+12.098%	80	122	-44.160%
2026-07-17	233.2100	233.4200	233.2100	233.4200	-9.506%	2	145	-37.405%
2026-07-16	257.7800	257.9400	257.7800	257.9400	-8.327%	5	145	-43.355%
2026-07-13	281.3700	281.3700	281.3700	281.3700	+6.822%	1	148	-48.072%
2026-07-08	263.8000	263.8000	263.4000	263.4000	+5.787%	2	148	-44.529%
2026-07-07	248.9900	248.9900	248.9900	248.9900	-18.130%	1	149	-41.319%
2026-07-02	304.1300	304.1300	304.1300	304.1300	-19.312%	1	149	-51.958%
2026-07-01	377.2100	377.2100	376.9200	376.9200	+34.135%	2	149	-61.236%
2026-06-24	281.0000	281.0000	281.0000	281.0000	-2.063%	4	151	-48.004%
2026-06-23	281.1400	286.9200	281.1400	286.9200	-11.608%	6	152	-49.076%
2026-06-22	324.6000	324.6000	324.6000	324.6000	+15.372%	1	152	-54.988%
2026-06-16	281.3500	281.3500	281.3500	281.3500	+38.658%	1	151	-48.068%
2026-06-10	202.9100	202.9100	202.9100	202.9100	+6.621%	1	152	-27.993%
2026-06-09	190.3100	190.3100	190.3100	190.3100	+28.155%	1	152	-23.225%
2026-05-14	150.6500	150.9000	148.3500	148.5000	+37.056%	10	152	-1.609%
2026-04-14	108.3500	108.3500	108.3500	108.3500	+0.231%	2	150	+34.850%
2026-04-13	108.1000	108.1000	108.1000	108.1000	+36.421%	10	148	+35.162%
2026-04-07	79.2400	79.2400	79.2400	79.2400	+2.842%	4	143	+84.389%
2026-04-06	77.0000	77.0500	77.0000	77.0500	+15.000%	2	141	+89.630%
2026-03-30	67.0000	67.0000	67.0000	67.0000	-33.000%	1	140	+118.075%
2026-03-24	100.0000	100.0000	100.0000	100.0000	+23.457%	1	140	+46.110%
2026-03-20	81.0000	81.0000	81.0000	81.0000	+3.185%	4	141	+80.383%
2026-03-17	78.5000	78.6400	78.5000	78.5000	0.000%	8	141	+86.127%
2026-03-16	78.5000	78.5000	78.5000	78.5000	+7.608%	1	138	+86.127%
2026-03-05	72.8400	73.1000	72.8400	72.9500	-12.456%	4	138	+100.288%
2026-03-04	83.3300	83.3300	83.3300	83.3300	-14.943%	1	138	+75.339%
2026-02-27	97.9700	97.9700	97.9700	97.9700	-1.040%	1	138	+49.137%
2026-02-24	99.2900	99.8000	99.0000	99.0000	+1.799%	5	137	+47.586%
2026-02-20	98.0600	98.0600	97.2500	97.2500	+5.592%	2	136	+50.242%
2026-02-18	94.9000	94.9000	92.1000	92.1000	+5.137%	4	137	+58.643%
2026-02-17	82.3000	87.6000	82.3000	87.6000	-2.591%	12	139	+66.792%
2026-02-13	99.2000	99.2000	89.9300	89.9300	+38.354%	7	136	+62.471%
2026-02-12	65.0000	65.0000	65.0000	65.0000	-2.985%	1	136	+124.785%
2026-02-11	67.0000	67.0000	67.0000	67.0000	+7.804%	1	136	+118.075%
2026-02-06	62.1500	62.1500	62.1500	62.1500	+27.044%	1	135	+135.093%
2026-02-05	44.5000	48.9200	44.5000	48.9200	+10.930%	4	134	+198.671%
2026-02-04	48.7300	48.7300	44.1000	44.1000	-34.297%	11	134	+231.315%
2026-01-30	67.1200	67.1200	67.1200	67.1200	+1.313%	10	144	+117.685%
2026-01-28	66.2700	66.2700	66.2500	66.2500	-1.692%	4	134	+120.543%
2026-01-27	67.3900	67.3900	67.3900	67.3900	+22.527%	1	134	+116.813%
2026-01-23	55.7000	55.7000	55.0000	55.0000	-2.309%	2	134	+165.655%
2026-01-22	56.3000	56.3000	56.3000	56.3000	-7.401%	1	133	+159.520%
2026-01-21	58.5900	61.2500	58.5900	60.8000	+5.009%	32	133	+140.313%
2026-01-20	57.9000	57.9000	57.9000	57.9000	-5.623%	1	137	+152.349%
2026-01-16	61.1000	61.4500	60.1700	61.3500	-0.065%	5	134	+138.158%
2026-01-15	64.2000	64.3500	61.3900	61.3900	+41.126%	5	134	+138.003%
2026-01-14	43.6500	43.9500	43.5000	43.5000	-7.643%	6	135	+235.885%
2026-01-13	50.0200	50.3500	47.1000	47.1000	-3.226%	7	132	+210.212%
2026-01-12	47.8500	49.5100	47.8500	48.6700	+18.131%	11	131	+200.205%
2026-01-09	41.2000	41.2000	41.2000	41.2000	+1.829%	20	123	+254.636%
2026-01-07	41.4200	41.4200	40.4600	40.4600	-3.667%	4	112	+261.122%
2026-01-06	41.8500	42.0000	41.7600	42.0000	+61.850%	4	110	+247.881%
2026-01-02	25.9500	25.9500	25.9500	25.9500	+21.546%	1	106	+463.044%
2025-12-31	21.3500	21.3500	21.3500	21.3500	-4.900%	1	106	+584.356%
2025-12-30	22.5500	22.5500	22.4500	22.4500	-3.233%	8	106	+550.824%
2025-12-29	23.1500	23.2000	23.1500	23.2000	+0.476%	5	107	+529.784%
2025-12-26	23.0900	23.0900	23.0900	23.0900	+12.910%	5	106	+532.785%
2025-12-17	20.4500	20.4500	20.4500	20.4500	-20.273%	1	101	+614.474%
2025-12-02	23.8500	25.6500	23.8500	25.6500	+60.313%	14	101	+469.630%
2025-11-25	16.0000	16.0000	16.0000	16.0000	+18.343%	1	101	+813.188%
2025-11-13	13.6400	14.8500	13.4700	13.5200	-9.867%	87	100	+980.695%
2025-11-11	15.0000	15.0000	15.0000	15.0000	-11.243%	2	38	+874.067%
2025-11-10	16.9000	16.9000	16.9000	16.9000	0.000%	2	38	+764.556%
2025-11-06	16.9000	16.9000	16.9000	16.9000	+9.032%	8	38	+764.556%
2025-10-27	15.6500	15.6500	15.5000	15.5000	+9.929%	14	27	+842.645%
2025-10-20	14.1000	14.1000	14.1000	14.1000	+0.356%	4	27	+936.241%
2025-10-16	14.4000	14.4000	14.0500	14.0500	+16.116%	14	28	+939.929%
2025-10-14	12.1000	12.1000	12.1000	12.1000	-0.657%	1	18	+1,107.521%
2025-10-13	11.9000	12.1800	11.9000	12.1800	+21.922%	2	18	+1,099.589%
2025-10-10	10.5000	10.6000	9.9900	9.9900	+3.523%	14	19	+1,362.563%
2025-10-08	9.6500	9.6500	9.6500	9.6500	-7.656%	2	7	+1,414.093%
2025-10-07	10.4000	10.4500	10.4000	10.4500	-0.476%	4	9	+1,298.182%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-5.405%	2	5	+1,291.524%
2025-10-02	10.9500	11.1000	10.9500	11.1000	0.000%	7	0	+1,216.306%