Dark

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

EOD

Jul 1, 2026

318.00+33.698%(+80.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	330.6800	330.9200	318.0000	318.0000	+33.698%	12	201	0.000%
2026-06-24	237.8500	237.8500	237.8500	237.8500	-0.544%	9	213	+33.698%
2026-06-23	237.2000	239.1500	237.2000	239.1500	-16.588%	12	213	+32.971%
2026-06-18	286.7100	286.7100	286.7100	286.7100	+79.699%	1	204	+10.913%
2026-06-09	159.4500	159.5500	159.4500	159.5500	+33.114%	2	204	+99.311%
2026-06-01	119.8600	119.8600	119.8600	119.8600	+7.943%	2	204	+165.310%
2026-05-28	111.0400	111.0400	111.0400	111.0400	-1.298%	9	202	+186.383%
2026-05-27	112.5000	112.5000	112.5000	112.5000	+10.947%	1	193	+182.667%
2026-05-22	101.4000	101.4000	101.4000	101.4000	+25.947%	1	193	+213.609%
2026-05-19	80.7900	80.8000	80.4800	80.5100	-20.192%	110	193	+294.982%
2026-05-15	100.8800	100.8800	100.8800	100.8800	-11.119%	1	268	+215.226%
2026-05-14	111.8700	114.0500	111.3500	113.5000	+9.030%	8	268	+180.176%
2026-05-13	104.1000	104.1000	104.1000	104.1000	+10.451%	11	269	+205.476%
2026-05-12	94.1500	94.2500	94.1500	94.2500	-10.833%	2	269	+237.401%
2026-05-08	102.4000	105.7000	102.4000	105.7000	+39.244%	17	269	+200.851%
2026-05-01	75.9100	75.9100	75.9100	75.9100	+11.797%	1	269	+318.917%
2026-04-28	68.4500	68.5500	67.8800	67.9000	-17.296%	4	269	+368.336%
2026-04-22	80.7800	82.1000	80.7800	82.1000	+11.322%	13	270	+287.333%
2026-04-20	73.7500	73.7500	73.7500	73.7500	-5.449%	2	273	+331.186%
2026-04-14	81.2700	81.2700	75.9500	78.0000	-8.526%	6	275	+307.692%
2026-04-10	85.3400	85.3400	85.2700	85.2700	+11.449%	100	275	+272.933%
2026-04-09	76.5000	76.5100	76.5000	76.5100	+9.129%	2	370	+315.632%
2026-04-08	68.0000	70.8500	68.0000	70.1100	+36.004%	8	372	+353.573%
2026-04-07	52.1500	52.1500	50.4000	51.5500	+1.138%	6	378	+516.877%
2026-04-06	54.5000	54.5000	50.5000	50.9700	-0.837%	10	376	+523.896%
2026-04-02	51.4000	51.4000	51.4000	51.4000	+26.445%	4	380	+518.677%
2026-03-31	41.0300	41.0300	40.6500	40.6500	+7.682%	3	380	+682.288%
2026-03-30	41.1500	41.1500	37.7500	37.7500	-22.325%	61	381	+742.384%
2026-03-27	49.1900	49.1900	48.4000	48.6000	-1.560%	14	367	+554.321%
2026-03-26	52.6700	52.8000	49.1000	49.3700	-23.052%	11	359	+544.116%
2026-03-25	64.1600	64.1600	64.1600	64.1600	-7.710%	1	357	+395.636%
2026-03-24	60.3800	71.4000	60.3800	69.5200	+14.909%	6	358	+357.422%
2026-03-23	61.1000	61.1000	60.5000	60.5000	+11.030%	5	356	+425.620%
2026-03-20	55.3000	56.2000	54.4900	54.4900	-0.656%	5	352	+483.593%
2026-03-19	54.8500	54.8500	54.8500	54.8500	-1.913%	1	348	+479.763%
2026-03-18	55.9200	55.9200	55.9200	55.9200	+10.623%	2	349	+468.670%
2026-03-17	50.1000	52.9000	50.1000	50.5500	-1.654%	10	347	+529.080%
2026-03-16	51.5500	51.5500	51.4000	51.4000	-4.638%	2	341	+518.677%
2026-03-13	53.9000	53.9000	53.9000	53.9000	+12.128%	1	341	+489.981%
2026-03-12	48.0700	48.0700	48.0700	48.0700	-16.181%	1	341	+561.535%
2026-03-11	54.9800	57.3500	54.4300	57.3500	+1.684%	153	341	+454.490%
2026-03-10	56.9500	56.9500	56.4000	56.4000	+22.316%	22	226	+463.830%
2026-03-09	37.9000	46.1100	37.9000	46.1100	+11.028%	10	234	+589.655%
2026-03-06	44.8500	45.0000	41.5300	41.5300	-18.553%	5	230	+665.712%
2026-03-05	48.3800	50.9900	48.3800	50.9900	-14.216%	3	229	+523.652%
2026-03-04	58.5700	59.4400	58.5700	59.4400	+3.825%	8	228	+434.993%
2026-03-03	58.0700	58.0700	56.2000	57.2500	-16.727%	102	227	+455.459%
2026-02-27	68.7000	68.7500	68.7000	68.7500	+0.541%	4	127	+362.545%
2026-02-26	66.6500	68.3800	66.6500	68.3800	-1.908%	2	123	+365.048%
2026-02-24	67.9000	69.7100	67.9000	69.7100	+4.045%	11	124	+356.176%
2026-02-23	66.7100	67.0000	66.7100	67.0000	-1.760%	2	124	+374.627%
2026-02-20	68.1900	68.3300	68.1900	68.2000	+5.704%	4	124	+366.276%
2026-02-19	63.1000	64.5200	62.0000	64.5200	-0.906%	21	124	+392.870%
2026-02-18	64.1500	65.1100	64.1500	65.1100	+9.484%	4	103	+388.404%
2026-02-17	59.4700	59.4700	59.4700	59.4700	+3.697%	1	104	+434.723%
2026-02-13	65.1700	65.1700	57.1500	57.3500	+17.184%	35	111	+454.490%
2026-02-11	49.2500	49.2500	47.2600	48.9400	+17.871%	17	111	+549.775%
2026-02-09	40.0000	41.5200	40.0000	41.5200	+39.422%	29	109	+665.896%
2026-02-05	29.7800	29.7800	29.7800	29.7800	+13.577%	1	84	+967.831%
2026-02-04	28.6500	28.6500	26.2200	26.2200	-36.359%	6	84	+1,112.815%
2026-02-02	41.1600	41.2000	41.1600	41.2000	-2.876%	3	86	+671.845%
2026-01-29	42.4200	42.4200	42.4200	42.4200	-8.617%	5	86	+649.646%
2026-01-28	48.2800	48.2800	46.4200	46.4200	+3.616%	18	86	+585.050%
2026-01-27	40.4000	44.8000	40.4000	44.8000	+22.773%	29	68	+609.821%
2026-01-26	36.4900	36.4900	36.4900	36.4900	-1.750%	4	40	+771.472%
2026-01-21	37.1400	37.1400	37.1400	37.1400	-0.986%	1	40	+756.220%
2026-01-20	35.7300	37.5100	35.7300	37.5100	-4.336%	12	41	+747.774%
2026-01-16	39.2100	39.2100	39.2100	39.2100	+6.289%	2	32	+711.018%
2026-01-15	42.2000	42.2000	36.8900	36.8900	+38.945%	4	32	+762.022%
2026-01-14	26.5500	26.5500	26.5500	26.5500	-8.290%	2	30	+1,097.740%
2026-01-13	29.3000	29.3000	28.9500	28.9500	-6.462%	21	29	+998.446%
2026-01-12	30.0300	31.0100	30.0300	30.9500	+29.066%	8	19	+927.464%
2026-01-07	23.9800	23.9800	23.9800	23.9800	+29.133%	2	15	+1,226.105%
2026-01-05	18.6000	18.6000	18.5700	18.5700	+73.551%	2	10	+1,612.439%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-10.460%	1	10	+2,871.963%
2025-12-19	12.0000	12.0000	11.9500	11.9500	+3.017%	4	10	+2,561.088%
2025-12-18	11.6000	11.6000	11.6000	11.6000	-20.819%	1	6	+2,641.379%
2025-12-15	14.6500	14.6500	14.6500	14.6500	+5.776%	1	5	+2,070.648%
2025-12-12	14.5000	14.5000	13.8500	13.8500	-10.182%	3	4	+2,196.029%
2025-12-11	15.4200	15.4200	15.4200	15.4200	-7.940%	1	1	+1,962.257%
2025-12-05	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	+1,798.507%