Dark

AMAT20260918C330
AMAT Sep 18 2026 330.00 Call (AMAT260918C00330000)
option OPRA

EOD

Sep 10, 2026

127.95-15.338%(-23.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	128.3000	128.3000	127.8800	127.9500	-15.338%	5	108	0.000%
2026-08-25	151.1300	151.1300	151.1300	151.1300	-13.472%	3	107	-15.338%
2026-08-18	174.6600	174.6600	174.6600	174.6600	-4.662%	2	145	-26.743%
2026-07-27	200.7000	200.7000	183.2000	183.2000	-31.962%	6	145	-30.158%
2026-07-14	269.2600	269.2600	269.2600	269.2600	+24.773%	2	146	-52.481%
2026-07-07	215.9500	215.9500	215.8000	215.8000	-26.524%	2	145	-40.709%
2026-07-06	293.7000	293.7000	293.7000	293.7000	+4.486%	1	145	-56.435%
2026-07-02	281.0900	281.0900	281.0900	281.0900	-17.999%	19	145	-54.481%
2026-07-01	342.7900	342.7900	342.7900	342.7900	+14.435%	19	145	-62.674%
2026-06-18	299.5500	299.5500	299.5500	299.5500	+3.393%	2	145	-57.286%
2026-06-17	289.7200	289.7200	289.7200	289.7200	+15.981%	1	145	-55.837%
2026-06-16	250.0300	250.0300	249.8000	249.8000	-0.092%	15	145	-48.779%
2026-06-12	250.0300	250.0300	250.0300	250.0300	+31.942%	2	160	-48.826%
2026-06-09	189.5000	189.5000	189.5000	189.5000	+0.916%	3	162	-32.480%
2026-06-04	187.7800	187.7800	187.7800	187.7800	+12.531%	15	162	-31.862%
2026-06-02	166.9700	166.9700	166.8700	166.8700	+15.882%	4	147	-23.324%
2026-05-27	144.0000	144.0000	144.0000	144.0000	+18.402%	1	143	-11.146%
2026-05-22	121.6200	121.6200	121.6200	121.6200	+18.781%	3	143	+5.205%
2026-05-18	102.3900	102.3900	102.3900	102.3900	+13.552%	1	143	+24.963%
2026-05-04	90.1700	90.1700	90.1700	90.1700	-3.613%	1	143	+41.899%
2026-04-22	93.5500	93.5500	93.5500	93.5500	-0.953%	1	143	+36.772%
2026-04-13	100.3900	100.3900	94.3000	94.4500	+4.192%	34	143	+35.469%
2026-04-08	90.6500	90.6500	90.6500	90.6500	+31.168%	1	150	+41.147%
2026-04-01	70.9500	70.9500	69.1100	69.1100	+18.258%	8	150	+85.140%
2026-03-31	57.0000	58.4400	52.2000	58.4400	+16.997%	14	153	+118.943%
2026-03-30	52.2300	52.2300	49.6000	49.9500	-26.327%	45	159	+156.156%
2026-03-26	68.0000	68.0000	67.8000	67.8000	-22.603%	2	116	+88.717%
2026-03-24	87.6000	87.6000	87.6000	87.6000	+13.988%	1	116	+46.062%
2026-03-23	83.0500	83.0500	76.7500	76.8500	+8.976%	28	116	+66.493%
2026-03-19	70.5200	70.5200	70.5200	70.5200	+7.730%	1	138	+81.438%
2026-03-17	65.4600	65.4600	65.4600	65.4600	+4.736%	1	139	+95.463%
2026-03-12	60.8000	62.5000	60.4000	62.5000	-11.095%	4	138	+104.720%
2026-03-10	70.2100	70.3000	70.2100	70.3000	+15.587%	2	137	+82.006%
2026-03-09	55.1000	60.8200	55.1000	60.8200	+3.120%	2	138	+110.375%
2026-03-06	58.9800	58.9800	58.9800	58.9800	-5.753%	1	140	+116.938%
2026-03-05	60.7500	62.5800	60.7500	62.5800	-11.859%	3	140	+104.458%
2026-03-04	71.0000	71.0000	71.0000	71.0000	-0.935%	12	142	+80.211%
2026-03-03	71.7500	71.7500	71.6700	71.6700	-9.175%	2	130	+78.527%
2026-03-02	78.9100	78.9100	78.9100	78.9100	-19.480%	1	130	+62.147%
2026-02-25	98.0000	98.0000	98.0000	98.0000	+12.903%	1	130	+30.561%
2026-02-24	86.7700	86.8000	86.7700	86.8000	+2.831%	2	130	+47.408%
2026-02-20	85.0000	85.0000	84.4100	84.4100	+5.184%	2	129	+51.582%
2026-02-18	80.2500	80.2500	80.2500	80.2500	+8.696%	1	129	+59.439%
2026-02-17	74.7600	74.7600	73.8300	73.8300	+1.345%	16	128	+73.304%
2026-02-13	78.3500	86.0000	72.8500	72.8500	+32.262%	41	137	+75.635%
2026-02-12	60.7000	60.7000	55.0700	55.0800	-3.538%	11	137	+132.298%
2026-02-11	57.1000	57.1000	57.1000	57.1000	-0.505%	1	134	+124.081%
2026-02-10	57.5800	57.9300	57.3900	57.3900	+4.175%	4	134	+122.948%
2026-02-09	55.0900	55.0900	55.0900	55.0900	+9.089%	1	131	+132.256%
2026-02-06	49.7500	50.5000	49.7500	50.5000	+29.653%	13	131	+153.366%
2026-02-05	36.9100	39.3500	36.9100	38.9500	+13.557%	31	138	+228.498%
2026-02-04	40.6100	40.6100	34.3000	34.3000	-41.667%	5	111	+273.032%
2026-02-03	58.8000	58.8000	58.8000	58.8000	+8.889%	1	113	+117.602%
2026-02-02	52.3000	54.0000	52.3000	54.0000	+3.152%	4	113	+136.944%
2026-01-30	56.0900	56.0900	52.3500	52.3500	-14.363%	11	113	+144.413%
2026-01-29	61.1200	61.1300	57.2500	61.1300	+4.944%	13	102	+109.308%
2026-01-28	58.2500	58.2500	58.2500	58.2500	+4.167%	1	93	+119.657%
2026-01-27	57.0800	58.3500	55.9200	55.9200	+18.979%	11	94	+128.809%
2026-01-26	47.0000	47.0000	47.0000	47.0000	0.000%	1	95	+172.234%
2026-01-23	49.2000	49.2000	47.0000	47.0000	-11.321%	2	94	+172.234%
2026-01-21	47.5500	53.0000	47.5500	53.0000	+6.149%	4	94	+141.415%
2026-01-20	48.6500	49.9300	47.6500	49.9300	-5.525%	9	92	+156.259%
2026-01-16	53.2900	53.2900	51.8200	52.8500	+1.635%	7	84	+142.100%
2026-01-15	53.8000	53.8000	49.6500	52.0000	+45.658%	7	84	+146.058%
2026-01-14	36.8700	36.8700	35.7000	35.7000	-13.559%	4	82	+258.403%
2026-01-12	40.8300	41.6000	40.3500	41.3000	+21.578%	11	79	+209.806%
2026-01-06	33.9700	33.9700	33.9700	33.9700	+14.185%	14	71	+276.656%
2026-01-05	30.2800	30.2800	29.7500	29.7500	+50.253%	4	71	+330.084%
2026-01-02	19.8000	19.8000	19.8000	19.8000	+13.467%	2	71	+546.212%
2025-12-30	17.7500	17.7500	17.4500	17.4500	-1.690%	3	73	+633.238%
2025-12-29	17.9000	17.9000	17.7500	17.7500	+5.341%	5	73	+620.845%
2025-12-23	16.8500	16.8500	16.8500	16.8500	-4.802%	1	68	+659.347%
2025-12-19	17.7000	17.7000	17.7000	17.7000	+0.855%	1	67	+622.881%
2025-12-18	17.5500	17.5500	17.5500	17.5500	+13.961%	2	67	+629.060%
2025-12-17	15.4000	15.4000	15.4000	15.4000	-21.228%	2	67	+730.844%
2025-12-12	19.5500	19.5500	19.5500	19.5500	-15.769%	1	67	+554.476%
2025-12-11	23.2100	23.2100	23.2100	23.2100	-1.736%	2	66	+451.271%
2025-12-05	23.6200	23.6200	23.6200	23.6200	-1.788%	1	65	+441.702%
2025-12-04	24.4000	24.5500	24.0500	24.0500	+14.252%	93	65	+432.017%
2025-12-02	20.1000	21.0500	20.0500	21.0500	+34.591%	4	53	+507.838%
2025-11-26	15.6400	15.6400	15.6400	15.6400	+21.240%	10	55	+718.095%
2025-11-25	12.9000	12.9000	12.9000	12.9000	+16.007%	2	55	+891.860%
2025-11-24	10.7000	11.2500	10.7000	11.1200	+4.413%	6	57	+1,050.629%
2025-11-21	9.3500	10.6500	9.3500	10.6500	-10.127%	6	56	+1,101.408%
2025-11-19	11.7000	11.8500	11.7000	11.8500	+15.610%	3	62	+979.747%
2025-11-18	9.7000	10.2500	9.7000	10.2500	+10.811%	5	61	+1,148.293%
2025-11-14	7.2500	9.4000	7.2500	9.2500	-23.617%	4	58	+1,283.243%
2025-11-12	12.0000	12.1100	12.0000	12.1100	+4.397%	8	60	+956.565%
2025-11-11	12.2000	12.2000	11.6000	11.6000	-11.988%	8	60	+1,003.017%
2025-11-06	13.1800	13.1800	13.1800	13.1800	-9.973%	4	60	+870.789%
2025-11-05	14.6400	14.6400	14.6400	14.6400	+13.576%	6	56	+773.975%
2025-10-30	14.1300	14.1300	12.8900	12.8900	+4.457%	11	53	+892.630%
2025-10-29	12.2000	13.2000	12.2000	12.3400	+1.564%	30	46	+936.872%
2025-10-27	12.0500	12.1500	12.0500	12.1500	+10.959%	2	42	+953.086%
2025-10-24	10.9500	10.9500	10.9500	10.9500	-7.203%	3	42	+1,068.493%
2025-10-20	11.8500	11.8500	11.8000	11.8000	-1.255%	14	39	+984.322%
2025-10-17	11.1000	11.9500	11.1000	11.9500	+3.913%	9	25	+970.711%
2025-10-16	11.6000	11.6000	11.5000	11.5000	+31.881%	14	16	+1,012.609%
2025-10-14	8.7200	8.7200	8.7200	8.7200	0.000%	2	2	+1,367.317%