Dark

AMAT20260918C320
AMAT Sep 18 2026 320.00 Call (AMAT260918C00320000)
option OPRA

EOD

Sep 8, 2026

149.97+8.470%(+11.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	149.9700	149.9700	149.9700	149.9700	+8.470%	1	103	0.000%
2026-08-31	138.2600	138.2600	138.2600	138.2600	-21.336%	1	103	+8.470%
2026-08-19	175.7600	175.7600	175.7600	175.7600	-12.120%	2	103	-14.673%
2026-07-31	200.0000	200.0000	200.0000	200.0000	+6.045%	11	104	-25.015%
2026-07-30	188.3000	188.6000	188.3000	188.6000	+10.247%	2	104	-20.483%
2026-07-28	171.1600	171.1600	168.3500	171.0700	-30.530%	4	103	-12.334%
2026-07-21	246.2500	246.2500	246.2500	246.2500	+12.551%	1	103	-39.098%
2026-07-20	218.7900	218.7900	218.7900	218.7900	-2.326%	1	104	-31.455%
2026-07-17	224.0700	224.0700	224.0000	224.0000	-17.717%	2	104	-33.049%
2026-07-13	272.2300	272.2300	272.2300	272.2300	-8.944%	1	104	-44.911%
2026-06-17	298.9700	298.9700	298.9700	298.9700	+72.665%	1	105	-49.838%
2026-06-09	173.1500	173.1500	173.1500	173.1500	+10.887%	1	106	-13.387%
2026-06-05	156.1000	156.1500	156.1000	156.1500	-19.742%	2	106	-3.958%
2026-06-03	191.9000	194.5600	191.9000	194.5600	+41.797%	2	105	-22.918%
2026-06-01	137.2100	137.2100	137.2100	137.2100	-5.372%	1	106	+9.300%
2026-05-29	143.2000	145.0000	143.2000	145.0000	+10.065%	2	105	+3.428%
2026-05-22	131.7400	131.7400	131.7400	131.7400	-7.842%	2	102	+13.838%
2026-05-14	142.6500	142.9500	142.6500	142.9500	-0.404%	2	102	+4.911%
2026-05-11	143.5300	143.5300	143.5300	143.5300	+8.104%	2	103	+4.487%
2026-05-08	130.3000	132.7700	130.3000	132.7700	+5.123%	2	104	+12.955%
2026-05-06	126.3000	126.3000	126.3000	126.3000	+9.058%	3	103	+18.741%
2026-04-23	115.8100	115.8100	115.8100	115.8100	+17.157%	2	106	+29.497%
2026-04-20	98.8500	98.8500	98.6000	98.8500	-0.172%	12	104	+51.715%
2026-04-16	99.0200	99.0200	99.0200	99.0200	-3.206%	1	106	+51.454%
2026-04-14	102.3500	102.3500	102.3000	102.3000	-6.404%	20	107	+46.598%
2026-04-10	109.3000	109.3000	109.3000	109.3000	+51.490%	1	107	+37.210%
2026-04-06	72.2500	72.2500	72.1500	72.1500	-3.979%	2	107	+107.859%
2026-04-01	75.1400	75.1400	75.1400	75.1400	+31.709%	1	108	+99.587%
2026-03-31	57.0000	57.0500	57.0000	57.0500	+4.583%	4	108	+162.875%
2026-03-30	56.9200	56.9200	54.1000	54.5500	-25.833%	5	109	+174.922%
2026-03-26	73.5500	73.5500	73.5500	73.5500	-18.278%	1	107	+103.902%
2026-03-25	90.0000	90.0000	90.0000	90.0000	+23.542%	1	107	+66.633%
2026-03-17	72.8500	72.8500	72.8500	72.8500	+0.110%	1	108	+105.861%
2026-03-16	72.7700	72.7700	72.7700	72.7700	-4.250%	1	107	+106.088%
2026-03-10	76.0000	76.0000	76.0000	76.0000	+26.878%	1	108	+97.329%
2026-03-09	59.9000	59.9000	59.9000	59.9000	-3.387%	7	108	+150.367%
2026-03-06	62.1500	62.7700	62.0000	62.0000	-20.052%	3	115	+141.887%
2026-03-03	77.5500	77.5500	77.5500	77.5500	-16.899%	2	114	+93.385%
2026-02-24	90.9800	93.3200	90.9800	93.3200	+13.060%	5	116	+60.705%
2026-02-17	79.5700	82.5400	79.5700	82.5400	-5.017%	12	118	+81.694%
2026-02-13	91.5000	91.5000	86.9000	86.9000	+37.718%	2	107	+72.578%
2026-02-12	63.1000	63.1000	63.1000	63.1000	-7.069%	1	107	+137.670%
2026-02-11	67.9000	67.9000	67.9000	67.9000	+9.217%	1	107	+120.869%
2026-02-10	61.7500	62.1700	60.7800	62.1700	+3.513%	7	106	+141.226%
2026-02-09	56.4500	60.0600	56.4500	60.0600	+7.423%	8	111	+149.700%
2026-02-06	55.0000	55.9100	55.0000	55.9100	+29.812%	7	118	+168.235%
2026-02-04	52.9600	52.9600	37.5000	43.0700	-18.474%	14	111	+248.201%
2026-02-03	50.5300	52.8300	50.5300	52.8300	-8.519%	2	109	+183.873%
2026-02-02	59.2500	59.2500	57.7500	57.7500	-4.261%	5	109	+159.688%
2026-01-30	65.7000	65.7000	60.3200	60.3200	-0.232%	2	110	+148.624%
2026-01-29	61.8000	61.8000	60.4600	60.4600	-4.245%	2	111	+148.048%
2026-01-28	63.1400	63.1400	63.1400	63.1400	+1.267%	1	110	+137.520%
2026-01-27	62.4500	62.4500	62.3500	62.3500	+20.763%	4	109	+140.529%
2026-01-22	51.6300	51.6300	51.6300	51.6300	-8.033%	1	113	+190.471%
2026-01-16	53.2500	56.1400	53.2500	56.1400	+3.293%	6	111	+167.136%
2026-01-15	57.8600	57.8600	54.3500	54.3500	+37.595%	14	111	+175.934%
2026-01-14	39.6500	39.6500	39.5000	39.5000	-8.140%	6	111	+279.671%
2026-01-13	43.7500	43.7500	43.0000	43.0000	-4.550%	2	105	+248.767%
2026-01-12	44.6600	45.5500	44.6600	45.0500	+12.597%	15	105	+232.897%
2026-01-09	38.9000	40.0100	38.9000	40.0100	+33.947%	3	93	+274.831%
2026-01-08	30.3600	30.4600	29.8700	29.8700	-17.074%	23	91	+402.076%
2026-01-07	36.0200	36.0200	36.0200	36.0200	-4.507%	1	79	+316.352%
2026-01-06	32.7000	37.7200	32.7000	37.7200	+17.362%	2	78	+297.587%
2026-01-05	32.9300	32.9300	32.1400	32.1400	+38.237%	2	77	+366.615%
2026-01-02	23.3500	23.4000	23.2500	23.2500	+17.424%	26	77	+545.032%
2025-12-30	20.0000	20.0000	19.8000	19.8000	-1.980%	2	71	+657.424%
2025-12-29	20.2500	20.2500	20.2000	20.2000	+1.508%	5	70	+642.426%
2025-12-19	19.8500	19.9000	19.8000	19.9000	+17.059%	3	65	+653.618%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-32.163%	1	62	+782.176%
2025-12-11	25.0600	25.0600	25.0600	25.0600	-2.642%	2	65	+498.444%
2025-12-04	25.7400	25.7400	25.7400	25.7400	+12.895%	1	65	+482.634%
2025-12-02	21.0500	22.8000	21.0500	22.8000	+17.586%	6	65	+557.763%
2025-12-01	19.3900	19.3900	19.3900	19.3900	+19.691%	4	65	+673.440%
2025-11-26	16.2000	16.2000	16.2000	16.2000	+25.679%	6	63	+825.741%
2025-11-24	12.0500	12.8900	12.0500	12.8900	+11.121%	3	63	+1,063.460%
2025-11-21	10.5800	11.6000	10.5800	11.6000	-9.020%	3	61	+1,192.845%
2025-11-20	12.7500	12.7500	12.7500	12.7500	+1.190%	5	58	+1,076.235%
2025-11-19	12.6000	12.6000	12.6000	12.6000	+4.218%	1	58	+1,090.238%
2025-11-17	12.0900	12.0900	12.0900	12.0900	-8.755%	6	57	+1,140.447%
2025-11-12	13.2500	13.2500	13.2500	13.2500	-10.473%	3	52	+1,031.849%
2025-11-10	14.8000	14.8000	14.8000	14.8000	+10.613%	8	55	+913.311%
2025-11-07	13.3800	13.3800	13.3800	13.3800	-12.720%	1	47	+1,020.852%
2025-11-06	15.1500	15.3300	15.1500	15.3300	-6.239%	2	47	+878.278%
2025-11-05	16.3500	16.3500	16.3500	16.3500	+10.101%	4	47	+817.248%
2025-10-30	14.8500	14.8500	14.8500	14.8500	+16.654%	4	47	+909.899%
2025-10-28	12.7300	12.7300	12.7300	12.7300	+3.918%	10	47	+1,078.083%
2025-10-23	12.2500	12.2500	12.2500	12.2500	+14.700%	1	37	+1,124.245%
2025-10-22	10.6800	10.6800	10.6800	10.6800	-18.783%	2	37	+1,304.213%
2025-10-20	13.1500	13.1500	13.1500	13.1500	+12.393%	5	35	+1,040.456%
2025-10-17	11.7000	11.7000	11.7000	11.7000	-7.874%	1	35	+1,181.795%
2025-10-16	12.7000	12.7000	12.7000	12.7000	+22.943%	6	34	+1,080.866%
2025-10-13	10.4000	10.4000	10.3300	10.3300	-6.091%	5	40	+1,351.791%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+8.374%	1	35	+1,263.364%
2025-10-09	10.1000	10.1500	10.1000	10.1500	+11.538%	11	35	+1,377.537%
2025-10-07	10.0000	10.0000	9.0500	9.1000	-23.529%	13	24	+1,548.022%
2025-10-06	11.3500	11.9000	11.3500	11.9000	+29.771%	16	17	+1,160.252%
2025-10-03	9.0700	9.1700	9.0700	9.1700	-9.028%	2	10	+1,535.442%
2025-10-02	9.4500	10.0800	9.4500	10.0800	0.000%	8	0	+1,387.798%