Dark

AMAT20260918C350
AMAT Sep 18 2026 350.00 Call (AMAT260918C00350000)
option OPRA

EOD

Jun 30, 2026

361.25+18.443%(+56.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	361.2500	361.2500	361.2500	361.2500	+18.443%	2	266	0.000%
2026-06-26	305.0000	305.0000	305.0000	305.0000	-0.489%	1	266	+18.443%
2026-06-25	306.5000	306.5000	306.5000	306.5000	+30.149%	2	266	+17.863%
2026-06-24	235.5000	235.5000	235.5000	235.5000	-9.406%	5	264	+53.397%
2026-06-17	259.9500	259.9500	259.9500	259.9500	+8.416%	1	269	+38.969%
2026-06-16	245.0000	245.0000	239.7700	239.7700	-6.668%	11	269	+50.665%
2026-06-15	250.6500	256.9000	250.5900	256.9000	+54.759%	4	270	+40.619%
2026-06-10	166.0000	166.0000	166.0000	166.0000	+14.483%	1	274	+117.620%
2026-06-09	145.0000	145.0000	145.0000	145.0000	+0.159%	2	275	+149.138%
2026-06-05	144.7700	144.7700	144.7700	144.7700	-10.735%	1	277	+149.534%
2026-06-03	162.1800	162.1800	162.1800	162.1800	+4.917%	1	278	+122.746%
2026-06-02	149.4000	154.5800	149.4000	154.5800	+26.705%	37	278	+133.698%
2026-05-29	122.0000	122.0000	122.0000	122.0000	+2.392%	2	289	+196.107%
2026-05-27	119.1500	119.1500	119.1500	119.1500	-3.600%	1	287	+203.189%
2026-05-26	122.8800	123.6000	122.8800	123.6000	+29.696%	2	286	+192.273%
2026-05-20	95.3000	95.3000	95.3000	95.3000	+7.429%	1	287	+279.066%
2026-05-19	83.1400	88.7100	83.1400	88.7100	-21.951%	3	288	+307.226%
2026-05-15	110.9700	114.3000	110.9700	113.6600	-6.376%	4	288	+217.834%
2026-05-14	121.4000	121.4000	121.4000	121.4000	+15.202%	20	288	+197.570%
2026-05-12	110.3300	110.3300	105.3800	105.3800	-12.837%	2	270	+242.807%
2026-05-11	117.0500	121.4200	117.0500	120.9000	+11.552%	6	270	+198.801%
2026-05-08	108.3800	108.3800	108.3800	108.3800	+8.088%	5	270	+233.318%
2026-05-06	106.2200	106.2200	100.2700	100.2700	+6.466%	2	267	+260.277%
2026-05-05	94.1800	94.1800	94.1800	94.1800	+14.644%	1	266	+283.574%
2026-05-01	83.5600	83.5600	82.1500	82.1500	-6.859%	20	273	+339.744%
2026-04-27	88.2000	88.2000	88.2000	88.2000	+10.762%	1	273	+309.580%
2026-04-20	79.6300	79.6300	79.6300	79.6300	+0.252%	2	273	+353.661%
2026-04-16	79.4300	79.4300	79.4300	79.4300	-6.860%	1	273	+354.803%
2026-04-14	85.2800	85.2800	85.2800	85.2800	+3.975%	1	272	+323.605%
2026-04-13	82.0200	82.0200	82.0200	82.0200	-3.619%	2	272	+340.441%
2026-04-09	85.1000	85.1000	85.1000	85.1000	+11.974%	10	270	+324.501%
2026-04-08	73.6000	79.0000	72.9800	76.0000	+35.836%	18	275	+375.329%
2026-04-07	54.0000	55.9500	54.0000	55.9500	+1.175%	3	284	+545.666%
2026-04-06	54.7000	55.3000	54.7000	55.3000	-2.880%	4	283	+553.255%
2026-04-02	56.0000	56.9400	56.0000	56.9400	-2.733%	3	285	+534.440%
2026-04-01	61.2000	61.2200	58.5400	58.5400	+36.584%	17	285	+517.099%
2026-03-30	44.9700	44.9700	41.3000	42.8600	-21.788%	37	295	+742.860%
2026-03-27	52.1800	54.8000	52.1800	54.8000	+2.814%	4	272	+559.215%
2026-03-26	61.9000	61.9000	53.3000	53.3000	-23.759%	25	270	+577.767%
2026-03-25	69.9100	69.9100	69.9100	69.9100	-6.537%	1	253	+416.736%
2026-03-24	65.3500	74.8000	65.3500	74.8000	+12.026%	8	254	+382.955%
2026-03-23	66.7700	66.7700	66.7700	66.7700	+5.699%	1	258	+441.036%
2026-03-20	61.0000	63.1700	59.2900	63.1700	+1.887%	4	258	+471.870%
2026-03-19	60.1200	62.1400	60.1200	62.0000	+2.142%	8	257	+482.661%
2026-03-18	60.7400	61.2000	60.7000	60.7000	+4.010%	6	254	+495.140%
2026-03-17	57.6200	58.3600	57.6100	58.3600	-1.502%	12	249	+519.003%
2026-03-11	59.1500	59.3500	59.1500	59.2500	-3.564%	4	239	+509.705%
2026-03-10	60.0700	61.4400	59.9600	61.4400	+32.271%	5	240	+487.972%
2026-03-09	42.3600	46.4500	42.3500	46.4500	+1.530%	16	239	+677.718%
2026-03-06	51.7500	51.7500	45.7500	45.7500	-13.761%	22	243	+689.617%
2026-03-05	58.0400	58.0400	51.4500	53.0500	-14.019%	19	232	+580.961%
2026-03-03	59.2600	62.9900	59.2500	61.7000	-14.306%	18	223	+485.494%
2026-03-02	72.0000	72.0000	72.0000	72.0000	-15.780%	1	223	+401.736%
2026-02-25	82.5200	85.4900	82.5200	85.4900	+13.187%	5	225	+322.564%
2026-02-24	76.6800	77.3000	75.0800	75.5300	+5.136%	9	225	+378.287%
2026-02-23	75.0000	75.0000	71.8400	71.8400	-2.827%	3	219	+402.854%
2026-02-20	74.6000	74.6000	73.9000	73.9300	+8.801%	3	219	+388.638%
2026-02-19	65.3000	67.9500	65.2800	67.9500	-5.031%	4	219	+431.641%
2026-02-18	68.0000	71.5500	68.0000	71.5500	+12.589%	5	221	+404.892%
2026-02-17	63.5500	63.5500	63.5500	63.5500	-1.717%	1	224	+468.450%
2026-02-13	71.0000	71.0000	64.1300	64.6600	+33.595%	24	209	+458.692%
2026-02-12	47.2000	48.4000	47.2000	48.4000	-6.923%	5	209	+646.384%
2026-02-11	52.0000	52.0000	52.0000	52.0000	+13.043%	3	205	+594.712%
2026-02-10	46.0000	46.0000	46.0000	46.0000	+13.552%	6	206	+685.326%
2026-02-09	40.5100	40.5100	40.5100	40.5100	-4.345%	1	206	+791.755%
2026-02-06	41.8800	42.3500	41.8800	42.3500	+23.830%	11	205	+753.011%
2026-02-05	32.5500	34.2000	32.5500	34.2000	+7.920%	10	215	+956.287%
2026-02-04	33.0500	33.0500	28.2000	31.6900	-20.576%	21	222	+1,039.950%
2026-02-03	41.5700	41.5700	39.9000	39.9000	-11.550%	3	218	+805.388%
2026-01-30	48.3500	48.3500	45.1100	45.1100	-11.201%	17	218	+700.820%
2026-01-29	52.8300	52.8300	48.3800	50.8000	+3.992%	25	216	+611.122%
2026-01-28	50.4700	50.4700	48.8500	48.8500	+1.454%	13	221	+639.509%
2026-01-27	41.4000	48.1500	41.4000	48.1500	+19.866%	9	221	+650.260%
2026-01-21	40.1700	40.1700	40.1700	40.1700	+1.184%	1	214	+799.303%
2026-01-20	42.2100	42.2100	39.7000	39.7000	-8.420%	15	214	+809.950%
2026-01-16	44.0000	44.0000	42.6700	43.3500	+3.982%	32	209	+733.333%
2026-01-15	44.1100	45.2500	41.5000	41.6900	+42.287%	17	209	+766.515%
2026-01-14	29.3000	29.3000	29.3000	29.3000	-8.580%	1	206	+1,132.935%
2026-01-13	33.1000	33.1000	31.9500	32.0500	-6.696%	13	205	+1,027.145%
2026-01-12	32.2700	34.3500	32.2700	34.3500	+15.075%	17	206	+951.674%
2026-01-09	27.4000	29.8500	27.4000	29.8500	+13.844%	25	203	+1,110.218%
2026-01-08	26.2200	26.2200	26.2200	26.2200	-4.167%	1	178	+1,277.765%
2026-01-06	27.3600	27.3600	27.3600	27.3600	+69.412%	1	178	+1,220.358%
2026-01-02	16.0500	16.1500	16.0500	16.1500	+26.667%	28	178	+2,136.842%
2025-12-31	12.7500	12.7500	12.7500	12.7500	-6.934%	1	152	+2,733.333%
2025-12-29	13.5500	13.7000	13.5500	13.7000	-0.725%	3	152	+2,536.861%
2025-12-26	13.8000	13.8000	13.8000	13.8000	+2.526%	1	150	+2,517.754%
2025-12-23	13.4600	13.4600	13.4600	13.4600	-0.296%	2	150	+2,583.878%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-0.735%	10	150	+2,575.926%
2025-12-19	13.6000	13.6500	13.6000	13.6000	+9.501%	5	150	+2,556.250%
2025-12-17	12.4200	12.4200	12.4200	12.4200	-17.145%	2	145	+2,808.615%
2025-12-12	15.4000	15.4000	14.9900	14.9900	-12.339%	3	145	+2,309.940%
2025-12-11	17.1000	17.1000	17.1000	17.1000	-14.500%	18	145	+2,012.573%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+10.193%	1	145	+1,706.250%
2025-12-09	18.1500	18.1500	18.1500	18.1500	-0.165%	1	144	+1,890.358%
2025-12-05	18.1800	18.1800	18.1800	18.1800	-1.730%	1	144	+1,887.074%
2025-12-04	19.2000	19.2000	18.5000	18.5000	+2.493%	6	144	+1,852.703%
2025-12-03	18.0500	18.0500	18.0500	18.0500	+7.697%	4	141	+1,901.385%
2025-12-02	14.4700	16.8000	14.4500	16.7600	+34.080%	259	141	+2,055.430%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-5.660%	4	41	+2,790.000%
2025-11-26	12.0000	13.3000	11.7000	13.2500	+20.455%	24	28	+2,626.415%
2025-11-25	9.0000	11.0000	9.0000	11.0000	+22.905%	3	28	+3,184.091%
2025-11-11	8.9500	8.9500	8.9500	8.9500	-13.776%	10	25	+3,936.313%
2025-11-10	10.3800	10.3800	10.3800	10.3800	0.000%	10	25	+3,380.250%
2025-11-05	10.3800	10.3800	10.3800	10.3800	+3.800%	15	16	+3,380.250%
2025-10-31	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+3,512.500%