Dark

AMAT20260918C360
AMAT Sep 18 2026 360.00 Call (AMAT260918C00360000)
option OPRA

EOD

Sep 8, 2026

111.74+60.132%(+41.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	111.7400	111.7400	111.7400	111.7400	+60.132%	1	213	0.000%
2026-09-03	69.7800	69.7800	69.7800	69.7800	-38.220%	1	214	+60.132%
2026-07-29	108.9800	112.9500	108.9800	112.9500	-46.469%	3	215	-1.071%
2026-07-23	211.0000	211.0000	211.0000	211.0000	+13.520%	3	214	-47.043%
2026-07-20	185.8700	185.8700	185.8700	185.8700	-27.817%	1	211	-39.883%
2026-07-10	257.5000	257.5000	257.5000	257.5000	+34.641%	1	212	-56.606%
2026-07-07	193.6400	193.6400	191.1000	191.2500	-22.555%	5	213	-41.574%
2026-07-02	253.7300	253.7300	246.9500	246.9500	-22.343%	12	201	-54.752%
2026-07-01	330.6800	330.9200	318.0000	318.0000	+33.698%	12	201	-64.862%
2026-06-24	237.8500	237.8500	237.8500	237.8500	-0.544%	9	213	-53.021%
2026-06-23	237.2000	239.1500	237.2000	239.1500	-16.588%	12	213	-53.276%
2026-06-18	286.7100	286.7100	286.7100	286.7100	+79.699%	1	204	-61.027%
2026-06-09	159.4500	159.5500	159.4500	159.5500	+33.114%	2	204	-29.966%
2026-06-01	119.8600	119.8600	119.8600	119.8600	+7.943%	2	204	-6.775%
2026-05-28	111.0400	111.0400	111.0400	111.0400	-1.298%	9	202	+0.630%
2026-05-27	112.5000	112.5000	112.5000	112.5000	+10.947%	1	193	-0.676%
2026-05-22	101.4000	101.4000	101.4000	101.4000	+25.947%	1	193	+10.197%
2026-05-19	80.7900	80.8000	80.4800	80.5100	-20.192%	110	193	+38.790%
2026-05-15	100.8800	100.8800	100.8800	100.8800	-11.119%	1	268	+10.765%
2026-05-14	111.8700	114.0500	111.3500	113.5000	+9.030%	8	268	-1.551%
2026-05-13	104.1000	104.1000	104.1000	104.1000	+10.451%	11	269	+7.339%
2026-05-12	94.1500	94.2500	94.1500	94.2500	-10.833%	2	269	+18.557%
2026-05-08	102.4000	105.7000	102.4000	105.7000	+39.244%	17	269	+5.714%
2026-05-01	75.9100	75.9100	75.9100	75.9100	+11.797%	1	269	+47.201%
2026-04-28	68.4500	68.5500	67.8800	67.9000	-17.296%	4	269	+64.566%
2026-04-22	80.7800	82.1000	80.7800	82.1000	+11.322%	13	270	+36.102%
2026-04-20	73.7500	73.7500	73.7500	73.7500	-5.449%	2	273	+51.512%
2026-04-14	81.2700	81.2700	75.9500	78.0000	-8.526%	6	275	+43.256%
2026-04-10	85.3400	85.3400	85.2700	85.2700	+11.449%	100	275	+31.043%
2026-04-09	76.5000	76.5100	76.5000	76.5100	+9.129%	2	370	+46.046%
2026-04-08	68.0000	70.8500	68.0000	70.1100	+36.004%	8	372	+59.378%
2026-04-07	52.1500	52.1500	50.4000	51.5500	+1.138%	6	378	+116.760%
2026-04-06	54.5000	54.5000	50.5000	50.9700	-0.837%	10	376	+119.227%
2026-04-02	51.4000	51.4000	51.4000	51.4000	+26.445%	4	380	+117.393%
2026-03-31	41.0300	41.0300	40.6500	40.6500	+7.682%	3	380	+174.883%
2026-03-30	41.1500	41.1500	37.7500	37.7500	-22.325%	61	381	+196.000%
2026-03-27	49.1900	49.1900	48.4000	48.6000	-1.560%	14	367	+129.918%
2026-03-26	52.6700	52.8000	49.1000	49.3700	-23.052%	11	359	+126.332%
2026-03-25	64.1600	64.1600	64.1600	64.1600	-7.710%	1	357	+74.158%
2026-03-24	60.3800	71.4000	60.3800	69.5200	+14.909%	6	358	+60.731%
2026-03-23	61.1000	61.1000	60.5000	60.5000	+11.030%	5	356	+84.694%
2026-03-20	55.3000	56.2000	54.4900	54.4900	-0.656%	5	352	+105.065%
2026-03-19	54.8500	54.8500	54.8500	54.8500	-1.913%	1	348	+103.719%
2026-03-18	55.9200	55.9200	55.9200	55.9200	+10.623%	2	349	+99.821%
2026-03-17	50.1000	52.9000	50.1000	50.5500	-1.654%	10	347	+121.048%
2026-03-16	51.5500	51.5500	51.4000	51.4000	-4.638%	2	341	+117.393%
2026-03-13	53.9000	53.9000	53.9000	53.9000	+12.128%	1	341	+107.310%
2026-03-12	48.0700	48.0700	48.0700	48.0700	-16.181%	1	341	+132.453%
2026-03-11	54.9800	57.3500	54.4300	57.3500	+1.684%	153	341	+94.839%
2026-03-10	56.9500	56.9500	56.4000	56.4000	+22.316%	22	226	+98.121%
2026-03-09	37.9000	46.1100	37.9000	46.1100	+11.028%	10	234	+142.334%
2026-03-06	44.8500	45.0000	41.5300	41.5300	-18.553%	5	230	+169.059%
2026-03-05	48.3800	50.9900	48.3800	50.9900	-14.216%	3	229	+119.141%
2026-03-04	58.5700	59.4400	58.5700	59.4400	+3.825%	8	228	+87.988%
2026-03-03	58.0700	58.0700	56.2000	57.2500	-16.727%	102	227	+95.179%
2026-02-27	68.7000	68.7500	68.7000	68.7500	+0.541%	4	127	+62.531%
2026-02-26	66.6500	68.3800	66.6500	68.3800	-1.908%	2	123	+63.410%
2026-02-24	67.9000	69.7100	67.9000	69.7100	+4.045%	11	124	+60.293%
2026-02-23	66.7100	67.0000	66.7100	67.0000	-1.760%	2	124	+66.776%
2026-02-20	68.1900	68.3300	68.1900	68.2000	+5.704%	4	124	+63.842%
2026-02-19	63.1000	64.5200	62.0000	64.5200	-0.906%	21	124	+73.187%
2026-02-18	64.1500	65.1100	64.1500	65.1100	+9.484%	4	103	+71.617%
2026-02-17	59.4700	59.4700	59.4700	59.4700	+3.697%	1	104	+87.893%
2026-02-13	65.1700	65.1700	57.1500	57.3500	+17.184%	35	111	+94.839%
2026-02-11	49.2500	49.2500	47.2600	48.9400	+17.871%	17	111	+128.320%
2026-02-09	40.0000	41.5200	40.0000	41.5200	+39.422%	29	109	+169.123%
2026-02-05	29.7800	29.7800	29.7800	29.7800	+13.577%	1	84	+275.218%
2026-02-04	28.6500	28.6500	26.2200	26.2200	-36.359%	6	84	+326.163%
2026-02-02	41.1600	41.2000	41.1600	41.2000	-2.876%	3	86	+171.214%
2026-01-29	42.4200	42.4200	42.4200	42.4200	-8.617%	5	86	+163.413%
2026-01-28	48.2800	48.2800	46.4200	46.4200	+3.616%	18	86	+140.715%
2026-01-27	40.4000	44.8000	40.4000	44.8000	+22.773%	29	68	+149.420%
2026-01-26	36.4900	36.4900	36.4900	36.4900	-1.750%	4	40	+206.221%
2026-01-21	37.1400	37.1400	37.1400	37.1400	-0.986%	1	40	+200.862%
2026-01-20	35.7300	37.5100	35.7300	37.5100	-4.336%	12	41	+197.894%
2026-01-16	39.2100	39.2100	39.2100	39.2100	+6.289%	2	32	+184.978%
2026-01-15	42.2000	42.2000	36.8900	36.8900	+38.945%	4	32	+202.901%
2026-01-14	26.5500	26.5500	26.5500	26.5500	-8.290%	2	30	+320.866%
2026-01-13	29.3000	29.3000	28.9500	28.9500	-6.462%	21	29	+285.976%
2026-01-12	30.0300	31.0100	30.0300	30.9500	+29.066%	8	19	+261.034%
2026-01-07	23.9800	23.9800	23.9800	23.9800	+29.133%	2	15	+365.972%
2026-01-05	18.6000	18.6000	18.5700	18.5700	+73.551%	2	10	+501.723%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-10.460%	1	10	+944.299%
2025-12-19	12.0000	12.0000	11.9500	11.9500	+3.017%	4	10	+835.063%
2025-12-18	11.6000	11.6000	11.6000	11.6000	-20.819%	1	6	+863.276%
2025-12-15	14.6500	14.6500	14.6500	14.6500	+5.776%	1	5	+662.730%
2025-12-12	14.5000	14.5000	13.8500	13.8500	-10.182%	3	4	+706.787%
2025-12-11	15.4200	15.4200	15.4200	15.4200	-7.940%	1	1	+624.643%
2025-12-05	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	+567.104%