Dark

AMAT20260918C370
AMAT Sep 18 2026 370.00 Call (AMAT260918C00370000)
option OPRA

EOD

Sep 9, 2026

97.57-2.430%(-2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	97.5700	97.5700	97.5700	97.5700	-2.430%	1	406	0.000%
2026-09-08	100.0000	100.0000	100.0000	100.0000	+50.150%	5	406	-2.430%
2026-09-03	66.6000	66.6000	66.6000	66.6000	-4.857%	25	407	+46.502%
2026-09-02	70.0000	70.0000	70.0000	70.0000	-3.648%	1	432	+39.386%
2026-09-01	75.0000	75.0000	72.6500	72.6500	-23.122%	3	432	+34.301%
2026-08-31	94.5000	94.5000	94.5000	94.5000	-13.738%	2	434	+3.249%
2026-08-24	109.5500	109.5500	109.5500	109.5500	-14.381%	1	434	-10.936%
2026-08-20	128.0500	128.0500	127.9500	127.9500	-7.033%	2	434	-23.744%
2026-08-18	140.2000	140.2000	134.3000	137.6300	-16.002%	289	434	-29.107%
2026-08-17	157.2500	163.8500	157.2500	163.8500	+15.420%	2	197	-40.452%
2026-08-14	146.9900	146.9900	141.9600	141.9600	-23.636%	2	197	-31.269%
2026-08-04	185.9500	185.9500	185.9000	185.9000	+18.900%	2	198	-47.515%
2026-08-03	156.2000	156.3500	156.2000	156.3500	+22.120%	2	199	-37.595%
2026-07-28	128.0300	128.0300	128.0300	128.0300	-14.704%	2	200	-23.791%
2026-07-27	150.1000	150.1000	150.1000	150.1000	-26.816%	6	202	-34.997%
2026-07-22	206.7000	206.7000	205.1000	205.1000	-0.360%	2	202	-52.428%
2026-07-16	205.8400	205.8400	205.8400	205.8400	-4.372%	1	202	-52.599%
2026-07-15	215.2500	215.2500	215.2500	215.2500	+16.169%	3	203	-54.671%
2026-07-07	185.2900	185.2900	185.2900	185.2900	-23.472%	1	200	-47.342%
2026-07-06	242.1200	242.1200	242.1200	242.1200	-17.950%	1	200	-59.702%
2026-07-01	328.2000	328.2000	295.0900	295.0900	+6.377%	2	199	-66.936%
2026-06-25	277.4000	277.4000	277.4000	277.4000	+23.207%	5	199	-64.827%
2026-06-23	225.1500	225.1500	225.1500	225.1500	-16.818%	1	203	-56.664%
2026-06-22	270.6700	270.6700	270.6700	270.6700	+4.728%	1	203	-63.952%
2026-06-18	274.3100	274.3100	253.8600	258.4500	+13.820%	3	203	-62.248%
2026-06-16	229.2000	229.2000	227.0700	227.0700	-4.472%	21	203	-57.031%
2026-06-15	229.3000	237.7000	229.3000	237.7000	+11.377%	3	210	-58.952%
2026-06-12	209.9500	213.4200	209.9500	213.4200	+5.653%	3	210	-54.283%
2026-06-11	182.7000	202.0000	182.7000	202.0000	+50.859%	6	211	-51.698%
2026-06-09	133.9000	133.9000	133.9000	133.9000	-7.973%	3	213	-27.132%
2026-06-08	145.5000	145.5000	145.5000	145.5000	+10.815%	3	210	-32.942%
2026-06-05	131.5000	131.5000	131.3000	131.3000	-16.476%	3	207	-25.689%
2026-06-04	141.6200	157.2000	141.6200	157.2000	+2.691%	4	206	-37.933%
2026-06-03	153.0800	153.0800	153.0800	153.0800	+12.493%	1	206	-36.262%
2026-06-02	136.0800	136.0800	136.0800	136.0800	+25.131%	1	206	-28.300%
2026-05-28	108.7500	108.7500	108.7500	108.7500	+4.217%	1	206	-10.280%
2026-05-26	104.3500	104.3500	104.3500	104.3500	+39.524%	1	206	-6.497%
2026-05-19	74.7900	74.7900	74.7900	74.7900	-23.253%	2	207	+30.459%
2026-05-15	91.0000	97.4500	90.9500	97.4500	-8.626%	9	205	+0.123%
2026-05-14	106.1900	106.7000	106.1900	106.6500	+11.210%	3	207	-8.514%
2026-05-12	95.9000	95.9000	95.9000	95.9000	+18.688%	1	205	+1.741%
2026-05-07	88.6800	88.6800	80.8000	80.8000	-8.203%	3	205	+20.755%
2026-05-06	88.0200	88.0200	88.0200	88.0200	+8.332%	2	206	+10.850%
2026-05-05	81.2500	81.2500	81.2500	81.2500	+21.088%	2	204	+20.086%
2026-05-01	67.1000	67.1000	67.1000	67.1000	-1.541%	1	206	+45.410%
2026-04-30	67.0900	68.1500	67.0900	68.1500	+7.188%	7	206	+43.169%
2026-04-29	62.9500	63.5800	62.9500	63.5800	-23.573%	2	206	+53.460%
2026-04-23	81.7300	83.1900	81.6900	83.1900	+19.030%	6	206	+17.286%
2026-04-17	74.0000	74.0000	69.8900	69.8900	+6.507%	31	207	+39.605%
2026-04-16	65.6200	65.6200	65.6200	65.6200	-8.288%	1	177	+48.689%
2026-04-14	71.2200	71.7000	70.9400	71.5500	-0.487%	4	177	+36.366%
2026-04-13	75.1700	75.1700	70.6500	71.9000	+7.281%	5	177	+35.702%
2026-04-08	68.2500	68.2500	66.8500	67.0200	+42.444%	12	176	+45.583%
2026-04-07	47.0500	47.0500	47.0500	47.0500	+1.248%	1	188	+107.375%
2026-04-06	46.4700	46.4700	46.4700	46.4700	-1.001%	1	188	+109.963%
2026-04-02	46.9700	46.9700	46.9400	46.9400	-9.295%	11	177	+107.861%
2026-04-01	50.4700	51.7500	50.4700	51.7500	+42.877%	4	177	+88.541%
2026-03-31	37.8300	38.7500	36.2200	36.2200	+4.622%	23	178	+169.382%
2026-03-30	38.2000	38.2000	33.9500	34.6200	-17.767%	37	182	+181.831%
2026-03-27	44.5000	45.1500	42.1000	42.1000	-12.292%	5	180	+131.758%
2026-03-26	48.1000	48.1000	48.0000	48.0000	-17.879%	2	179	+103.271%
2026-03-25	58.3500	58.4500	58.3500	58.4500	-8.956%	2	179	+66.929%
2026-03-24	66.9500	66.9500	64.2000	64.2000	+10.575%	8	179	+51.978%
2026-03-23	58.0600	58.0600	58.0600	58.0600	+14.089%	6	184	+68.050%
2026-03-20	51.6000	51.6300	50.8900	50.8900	-0.372%	4	181	+91.727%
2026-03-19	45.9000	52.0000	45.9000	51.0800	+3.927%	5	179	+91.014%
2026-03-18	49.6000	52.6000	49.1500	49.1500	+3.692%	18	180	+98.515%
2026-03-17	48.2000	48.2000	46.4000	47.4000	-3.639%	85	166	+105.844%
2026-03-16	48.2000	49.1900	48.2000	49.1900	+6.703%	9	125	+98.353%
2026-03-13	46.1000	46.1000	46.1000	46.1000	-9.252%	4	125	+111.649%
2026-03-11	50.9000	50.9000	50.8000	50.8000	+0.197%	4	124	+92.067%
2026-03-10	47.5400	51.1000	47.5400	50.7000	+30.502%	6	120	+92.446%
2026-03-09	35.2000	39.0300	35.2000	38.8500	+3.324%	18	118	+151.145%
2026-03-06	43.8500	43.8500	37.6000	37.6000	-16.165%	20	110	+159.495%
2026-03-05	50.4200	50.4200	44.6900	44.8500	-16.325%	3	97	+117.547%
2026-03-04	52.3000	55.0700	52.3000	53.6000	+1.804%	4	97	+82.034%
2026-03-03	52.9800	52.9800	52.6500	52.6500	-15.094%	2	95	+85.318%
2026-03-02	62.4000	62.4000	58.8000	62.0100	+0.242%	9	93	+57.346%
2026-02-26	70.0000	70.0000	61.8600	61.8600	-17.663%	5	92	+57.727%
2026-02-25	74.1000	75.1300	74.1000	75.1300	+13.747%	19	95	+29.868%
2026-02-24	62.6500	66.0500	62.6500	66.0500	+5.511%	36	95	+47.721%
2026-02-23	62.4600	62.6200	62.4600	62.6000	+0.433%	7	85	+55.863%
2026-02-20	62.3300	62.3300	62.3300	62.3300	+6.275%	1	84	+56.538%
2026-02-19	58.7000	58.7000	58.6500	58.6500	-6.160%	2	84	+66.360%
2026-02-18	60.7500	62.7000	60.3100	62.5000	+12.511%	8	83	+56.112%
2026-02-17	55.8500	55.8500	55.0500	55.5500	-1.612%	4	82	+75.644%
2026-02-13	62.3100	62.3100	56.4600	56.4600	+37.875%	25	58	+72.813%
2026-02-12	40.8000	40.9500	40.8000	40.9500	+4.731%	6	58	+138.266%
2026-02-10	36.8500	39.1000	36.8500	39.1000	+45.896%	3	58	+149.540%
2026-02-05	27.0500	27.0500	26.8000	26.8000	+0.676%	2	56	+264.067%
2026-02-04	23.7700	26.6200	23.7700	26.6200	-29.259%	14	56	+266.529%
2026-02-02	37.3800	37.6300	37.3800	37.6300	-12.954%	11	54	+159.288%
2026-01-30	43.2300	43.2300	43.2300	43.2300	+1.885%	10	55	+125.700%
2026-01-28	42.4300	42.4300	42.4300	42.4300	+3.538%	1	55	+129.955%
2026-01-27	36.8500	40.9800	36.8500	40.9800	+17.320%	25	54	+138.092%
2026-01-22	34.9300	34.9300	34.9300	34.9300	+2.705%	1	37	+179.330%
2026-01-21	34.0100	34.0100	34.0100	34.0100	-2.438%	4	37	+186.886%
2026-01-20	33.7000	34.8600	33.4500	34.8600	+46.779%	6	33	+179.891%
2026-01-14	23.7500	23.7500	23.7500	23.7500	-10.038%	2	27	+310.821%
2026-01-13	26.6000	26.6000	26.3500	26.4000	-7.042%	11	27	+269.583%
2026-01-12	28.2000	28.4500	28.2000	28.4000	+31.787%	12	21	+243.556%
2026-01-07	21.5500	21.5500	21.5500	21.5500	+19.722%	2	10	+352.761%
2026-01-05	18.0000	18.0000	18.0000	18.0000	+42.292%	1	9	+442.056%
2026-01-02	12.7000	12.7000	12.6500	12.6500	+28.426%	3	9	+671.304%
2025-12-31	9.8500	9.8500	9.8500	9.8500	-4.831%	1	6	+890.558%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-0.957%	1	6	+842.705%
2025-12-23	10.4500	10.4500	10.4500	10.4500	-23.723%	1	5	+833.684%
2025-12-12	13.7000	13.7000	13.7000	13.7000	0.000%	4	4	+612.190%