Dark

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

EOD

Sep 10, 2026

119.96-3.398%(-4.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.0000	119.9600	119.0000	119.9600	-3.398%	2	204	0.000%
2026-09-08	124.1800	124.1800	124.1800	124.1800	+7.441%	1	205	-3.398%
2026-09-04	115.5800	115.5800	115.5800	115.5800	-34.560%	1	205	+3.790%
2026-07-30	176.6200	176.6200	176.6200	176.6200	+14.073%	1	217	-32.080%
2026-07-28	148.3000	154.8300	148.3000	154.8300	-29.623%	3	217	-22.521%
2026-07-07	210.0000	220.0000	210.0000	220.0000	-29.121%	2	219	-45.473%
2026-07-01	310.3900	310.3900	310.3900	310.3900	-3.366%	1	219	-61.352%
2026-06-25	318.0000	321.2000	318.0000	321.2000	+14.714%	2	219	-62.653%
2026-06-17	280.0000	280.0000	280.0000	280.0000	+16.038%	1	220	-57.157%
2026-06-16	241.0700	241.3000	241.0700	241.3000	-6.255%	15	219	-50.286%
2026-06-15	259.8000	259.8000	257.4000	257.4000	+83.660%	10	219	-53.395%
2026-06-05	140.1500	140.1500	140.1500	140.1500	-21.791%	1	228	-14.406%
2026-06-04	179.2000	179.2000	179.2000	179.2000	+12.140%	15	228	-33.058%
2026-06-02	159.6300	159.8000	159.6300	159.8000	+26.785%	13	228	-24.931%
2026-05-28	126.0400	126.0400	126.0400	126.0400	-1.531%	9	229	-4.824%
2026-05-26	128.0000	128.0000	128.0000	128.0000	+22.079%	1	238	-6.281%
2026-05-18	104.8500	104.8500	104.8500	104.8500	-14.156%	2	238	+14.411%
2026-05-15	119.9000	122.1400	119.9000	122.1400	-3.736%	2	238	-1.785%
2026-05-14	126.8800	126.8800	126.8800	126.8800	+14.824%	1	238	-5.454%
2026-05-13	110.5000	110.5000	110.5000	110.5000	+4.147%	9	237	+8.561%
2026-05-12	109.8900	109.8900	106.1000	106.1000	-9.471%	2	237	+13.063%
2026-05-08	116.5500	117.2000	116.5500	117.2000	+19.653%	2	237	+2.355%
2026-05-07	98.3000	98.3000	97.9500	97.9500	+22.208%	10	237	+22.471%
2026-04-29	80.1500	80.1500	80.1500	80.1500	+3.647%	10	227	+49.669%
2026-04-28	77.3300	77.3300	77.3300	77.3300	-17.952%	1	237	+55.127%
2026-04-22	94.2500	94.2500	94.2500	94.2500	+6.557%	1	236	+27.279%
2026-04-21	88.6000	88.6000	88.4500	88.4500	+3.209%	6	235	+35.625%
2026-04-20	85.7000	85.7000	85.7000	85.7000	-3.816%	2	235	+39.977%
2026-04-14	89.2000	89.2000	89.1000	89.1000	-2.570%	20	234	+34.635%
2026-04-09	91.4500	91.4500	91.4500	91.4500	+12.901%	3	234	+31.176%
2026-04-08	81.0000	81.0000	81.0000	81.0000	+30.540%	1	234	+48.099%
2026-04-07	62.0500	62.0500	62.0500	62.0500	+3.417%	1	235	+93.328%
2026-04-02	60.0000	60.0000	60.0000	60.0000	+13.314%	1	233	+99.933%
2026-03-31	52.7500	53.0500	52.7000	52.9500	+15.611%	7	233	+126.553%
2026-03-30	51.9000	51.9000	45.4500	45.8000	-20.953%	7	238	+161.921%
2026-03-26	60.7500	62.7000	57.7900	57.9400	-13.805%	4	236	+107.042%
2026-03-19	67.2200	67.2200	67.2200	67.2200	+6.411%	5	235	+78.459%
2026-03-17	62.5200	63.1700	62.5200	63.1700	+4.673%	4	238	+89.900%
2026-03-13	60.3500	60.3500	60.3500	60.3500	+4.412%	1	239	+98.774%
2026-03-12	57.8000	57.8000	57.8000	57.8000	-10.871%	1	239	+107.543%
2026-03-10	61.4500	64.8500	61.4500	64.8500	+18.361%	3	239	+84.981%
2026-03-09	50.6500	54.7900	50.6500	54.7900	+9.580%	6	238	+118.945%
2026-03-06	55.7000	55.7000	50.0000	50.0000	-13.405%	23	233	+139.920%
2026-03-05	55.9500	58.0500	55.9500	57.7400	-11.238%	9	211	+107.759%
2026-03-03	65.0000	65.7000	65.0000	65.0500	-16.474%	6	208	+84.412%
2026-02-26	79.1000	79.1000	77.7900	77.8800	-14.783%	15	212	+54.032%
2026-02-25	92.3500	92.3500	91.3900	91.3900	+12.273%	4	214	+31.262%
2026-02-24	83.4900	83.4900	81.1300	81.4000	+10.448%	5	214	+47.371%
2026-02-18	73.7000	73.7000	73.7000	73.7000	+5.982%	1	214	+62.768%
2026-02-17	63.6000	69.5400	63.6000	69.5400	+4.619%	5	214	+72.505%
2026-02-13	75.9500	75.9500	66.4700	66.4700	+29.647%	23	218	+80.472%
2026-02-12	56.0000	56.0000	51.2700	51.2700	-12.434%	21	218	+133.977%
2026-02-11	52.7000	58.5500	52.7000	58.5500	+15.483%	28	200	+104.885%
2026-02-10	50.9000	50.9000	50.7000	50.7000	+7.075%	2	197	+136.607%
2026-02-06	47.3500	47.3500	47.3500	47.3500	+25.964%	1	195	+153.347%
2026-02-05	36.1000	37.5900	36.1000	37.5900	+12.209%	2	196	+219.127%
2026-02-04	34.0000	34.0000	33.5000	33.5000	-21.509%	2	196	+258.090%
2026-02-03	46.1500	46.4000	42.6800	42.6800	-12.289%	6	195	+181.068%
2026-02-02	47.6500	49.0500	47.6500	48.6600	+1.164%	7	191	+146.527%
2026-01-30	50.6500	50.6500	48.1000	48.1000	-15.317%	15	191	+149.397%
2026-01-28	55.8400	56.8000	55.8400	56.8000	+19.328%	5	186	+111.197%
2026-01-21	47.6000	47.6000	47.6000	47.6000	+11.842%	1	184	+152.017%
2026-01-20	44.0000	44.0000	42.5600	42.5600	-7.378%	6	183	+181.861%
2026-01-16	45.9500	45.9500	45.9500	45.9500	+3.608%	1	178	+161.066%
2026-01-15	47.2700	49.9000	44.3500	44.3500	+37.947%	8	178	+170.485%
2026-01-14	32.5000	32.5000	32.1500	32.1500	-8.274%	3	178	+273.126%
2026-01-13	36.5200	36.5200	35.0500	35.0500	-7.152%	177	175	+242.254%
2026-01-12	37.6500	37.8500	37.6000	37.7500	+28.489%	15	83	+217.775%
2026-01-07	29.4200	29.4200	29.3800	29.3800	+11.288%	20	70	+308.305%
2026-01-06	26.4000	26.4000	26.4000	26.4000	+5.600%	1	57	+354.394%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+63.934%	1	55	+379.840%
2025-12-30	15.2500	15.2500	15.2500	15.2500	-2.244%	1	55	+686.623%
2025-12-29	15.6500	15.6500	15.6000	15.6000	+5.619%	3	54	+668.974%
2025-12-23	14.7700	14.7700	14.7700	14.7700	-4.710%	1	51	+712.187%
2025-12-19	15.4500	15.5000	15.4000	15.5000	+5.085%	10	51	+673.935%
2025-12-18	14.7500	14.7500	14.7500	14.7500	+2.431%	1	42	+713.288%
2025-12-17	14.4000	14.4000	14.4000	14.4000	-17.479%	1	41	+733.056%
2025-12-12	17.4000	17.4500	17.4000	17.4500	-23.899%	2	42	+587.450%
2025-12-10	22.9300	22.9300	22.9300	22.9300	+13.797%	4	40	+423.157%
2025-12-08	20.1500	20.1500	20.1500	20.1500	-2.610%	3	44	+495.335%
2025-12-04	21.7000	21.7000	20.6900	20.6900	+6.760%	8	47	+479.797%
2025-12-02	17.3000	19.3800	17.3000	19.3800	+30.946%	7	47	+518.989%
2025-12-01	13.3700	14.8000	13.3700	14.8000	+7.246%	9	43	+710.541%
2025-11-28	13.8000	13.8000	13.8000	13.8000	+45.570%	6	36	+769.275%
2025-11-17	9.4800	9.4800	9.4800	9.4800	+8.966%	1	30	+1,165.401%
2025-11-14	8.7000	8.7000	8.7000	8.7000	-17.536%	1	30	+1,278.851%
2025-11-12	10.4000	10.5500	10.3500	10.5500	-10.213%	9	29	+1,037.062%
2025-11-10	11.6500	11.7500	11.6500	11.7500	-10.646%	11	21	+920.936%
2025-11-05	13.1500	13.1500	13.1500	13.1500	0.000%	10	10	+812.243%