Dark

AMAT20260918C340
AMAT Sep 18 2026 340.00 Call (AMAT260918C00340000)
option OPRA

EOD

Jul 1, 2026

310.39-3.366%(-10.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	310.3900	310.3900	310.3900	310.3900	-3.366%	1	219	0.000%
2026-06-25	318.0000	321.2000	318.0000	321.2000	+14.714%	2	219	-3.366%
2026-06-17	280.0000	280.0000	280.0000	280.0000	+16.038%	1	220	+10.854%
2026-06-16	241.0700	241.3000	241.0700	241.3000	-6.255%	15	219	+28.632%
2026-06-15	259.8000	259.8000	257.4000	257.4000	+83.660%	10	219	+20.587%
2026-06-05	140.1500	140.1500	140.1500	140.1500	-21.791%	1	228	+121.470%
2026-06-04	179.2000	179.2000	179.2000	179.2000	+12.140%	15	228	+73.209%
2026-06-02	159.6300	159.8000	159.6300	159.8000	+26.785%	13	228	+94.237%
2026-05-28	126.0400	126.0400	126.0400	126.0400	-1.531%	9	229	+146.263%
2026-05-26	128.0000	128.0000	128.0000	128.0000	+22.079%	1	238	+142.492%
2026-05-18	104.8500	104.8500	104.8500	104.8500	-14.156%	2	238	+196.032%
2026-05-15	119.9000	122.1400	119.9000	122.1400	-3.736%	2	238	+154.126%
2026-05-14	126.8800	126.8800	126.8800	126.8800	+14.824%	1	238	+144.633%
2026-05-13	110.5000	110.5000	110.5000	110.5000	+4.147%	9	237	+180.896%
2026-05-12	109.8900	109.8900	106.1000	106.1000	-9.471%	2	237	+192.545%
2026-05-08	116.5500	117.2000	116.5500	117.2000	+19.653%	2	237	+164.838%
2026-05-07	98.3000	98.3000	97.9500	97.9500	+22.208%	10	237	+216.886%
2026-04-29	80.1500	80.1500	80.1500	80.1500	+3.647%	10	227	+287.261%
2026-04-28	77.3300	77.3300	77.3300	77.3300	-17.952%	1	237	+301.384%
2026-04-22	94.2500	94.2500	94.2500	94.2500	+6.557%	1	236	+229.326%
2026-04-21	88.6000	88.6000	88.4500	88.4500	+3.209%	6	235	+250.921%
2026-04-20	85.7000	85.7000	85.7000	85.7000	-3.816%	2	235	+262.182%
2026-04-14	89.2000	89.2000	89.1000	89.1000	-2.570%	20	234	+248.361%
2026-04-09	91.4500	91.4500	91.4500	91.4500	+12.901%	3	234	+239.410%
2026-04-08	81.0000	81.0000	81.0000	81.0000	+30.540%	1	234	+283.198%
2026-04-07	62.0500	62.0500	62.0500	62.0500	+3.417%	1	235	+400.226%
2026-04-02	60.0000	60.0000	60.0000	60.0000	+13.314%	1	233	+417.317%
2026-03-31	52.7500	53.0500	52.7000	52.9500	+15.611%	7	233	+486.195%
2026-03-30	51.9000	51.9000	45.4500	45.8000	-20.953%	7	238	+577.707%
2026-03-26	60.7500	62.7000	57.7900	57.9400	-13.805%	4	236	+435.709%
2026-03-19	67.2200	67.2200	67.2200	67.2200	+6.411%	5	235	+361.752%
2026-03-17	62.5200	63.1700	62.5200	63.1700	+4.673%	4	238	+391.357%
2026-03-13	60.3500	60.3500	60.3500	60.3500	+4.412%	1	239	+414.316%
2026-03-12	57.8000	57.8000	57.8000	57.8000	-10.871%	1	239	+437.007%
2026-03-10	61.4500	64.8500	61.4500	64.8500	+18.361%	3	239	+378.628%
2026-03-09	50.6500	54.7900	50.6500	54.7900	+9.580%	6	238	+466.508%
2026-03-06	55.7000	55.7000	50.0000	50.0000	-13.405%	23	233	+520.780%
2026-03-05	55.9500	58.0500	55.9500	57.7400	-11.238%	9	211	+437.565%
2026-03-03	65.0000	65.7000	65.0000	65.0500	-16.474%	6	208	+377.156%
2026-02-26	79.1000	79.1000	77.7900	77.8800	-14.783%	15	212	+298.549%
2026-02-25	92.3500	92.3500	91.3900	91.3900	+12.273%	4	214	+239.632%
2026-02-24	83.4900	83.4900	81.1300	81.4000	+10.448%	5	214	+281.314%
2026-02-18	73.7000	73.7000	73.7000	73.7000	+5.982%	1	214	+321.153%
2026-02-17	63.6000	69.5400	63.6000	69.5400	+4.619%	5	214	+346.347%
2026-02-13	75.9500	75.9500	66.4700	66.4700	+29.647%	23	218	+366.963%
2026-02-12	56.0000	56.0000	51.2700	51.2700	-12.434%	21	218	+505.403%
2026-02-11	52.7000	58.5500	52.7000	58.5500	+15.483%	28	200	+430.128%
2026-02-10	50.9000	50.9000	50.7000	50.7000	+7.075%	2	197	+512.209%
2026-02-06	47.3500	47.3500	47.3500	47.3500	+25.964%	1	195	+555.523%
2026-02-05	36.1000	37.5900	36.1000	37.5900	+12.209%	2	196	+725.725%
2026-02-04	34.0000	34.0000	33.5000	33.5000	-21.509%	2	196	+826.537%
2026-02-03	46.1500	46.4000	42.6800	42.6800	-12.289%	6	195	+627.249%
2026-02-02	47.6500	49.0500	47.6500	48.6600	+1.164%	7	191	+537.875%
2026-01-30	50.6500	50.6500	48.1000	48.1000	-15.317%	15	191	+545.301%
2026-01-28	55.8400	56.8000	55.8400	56.8000	+19.328%	5	186	+446.461%
2026-01-21	47.6000	47.6000	47.6000	47.6000	+11.842%	1	184	+552.080%
2026-01-20	44.0000	44.0000	42.5600	42.5600	-7.378%	6	183	+629.300%
2026-01-16	45.9500	45.9500	45.9500	45.9500	+3.608%	1	178	+575.495%
2026-01-15	47.2700	49.9000	44.3500	44.3500	+37.947%	8	178	+599.865%
2026-01-14	32.5000	32.5000	32.1500	32.1500	-8.274%	3	178	+865.443%
2026-01-13	36.5200	36.5200	35.0500	35.0500	-7.152%	177	175	+785.563%
2026-01-12	37.6500	37.8500	37.6000	37.7500	+28.489%	15	83	+722.225%
2026-01-07	29.4200	29.4200	29.3800	29.3800	+11.288%	20	70	+956.467%
2026-01-06	26.4000	26.4000	26.4000	26.4000	+5.600%	1	57	+1,075.720%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+63.934%	1	55	+1,141.560%
2025-12-30	15.2500	15.2500	15.2500	15.2500	-2.244%	1	55	+1,935.344%
2025-12-29	15.6500	15.6500	15.6000	15.6000	+5.619%	3	54	+1,889.679%
2025-12-23	14.7700	14.7700	14.7700	14.7700	-4.710%	1	51	+2,001.490%
2025-12-19	15.4500	15.5000	15.4000	15.5000	+5.085%	10	51	+1,902.516%
2025-12-18	14.7500	14.7500	14.7500	14.7500	+2.431%	1	42	+2,004.339%
2025-12-17	14.4000	14.4000	14.4000	14.4000	-17.479%	1	41	+2,055.486%
2025-12-12	17.4000	17.4500	17.4000	17.4500	-23.899%	2	42	+1,678.739%
2025-12-10	22.9300	22.9300	22.9300	22.9300	+13.797%	4	40	+1,253.642%
2025-12-08	20.1500	20.1500	20.1500	20.1500	-2.610%	3	44	+1,440.397%
2025-12-04	21.7000	21.7000	20.6900	20.6900	+6.760%	8	47	+1,400.193%
2025-12-02	17.3000	19.3800	17.3000	19.3800	+30.946%	7	47	+1,501.600%
2025-12-01	13.3700	14.8000	13.3700	14.8000	+7.246%	9	43	+1,997.230%
2025-11-28	13.8000	13.8000	13.8000	13.8000	+45.570%	6	36	+2,149.203%
2025-11-17	9.4800	9.4800	9.4800	9.4800	+8.966%	1	30	+3,174.156%
2025-11-14	8.7000	8.7000	8.7000	8.7000	-17.536%	1	30	+3,467.701%
2025-11-12	10.4000	10.5500	10.3500	10.5500	-10.213%	9	29	+2,842.085%
2025-11-10	11.6500	11.7500	11.6500	11.7500	-10.646%	11	21	+2,541.617%
2025-11-05	13.1500	13.1500	13.1500	13.1500	0.000%	10	10	+2,260.380%