Dark

AMAT20260918C380
AMAT Sep 18 2026 380.00 Call (AMAT260918C00380000)
option OPRA

EOD

Sep 10, 2026

78.00+4.000%(+3.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.0000	80.0000	78.0000	78.0000	+4.000%	11	267	0.000%
2026-09-04	75.0000	76.4500	75.0000	75.0000	+29.646%	8	274	+4.000%
2026-09-03	55.0000	58.2000	50.0000	57.8500	-4.254%	16	274	+34.831%
2026-09-02	60.4200	60.4200	60.4200	60.4200	-8.455%	1	272	+29.096%
2026-09-01	66.0000	66.0000	66.0000	66.0000	-22.261%	1	273	+18.182%
2026-08-31	84.9000	84.9000	84.9000	84.9000	-15.606%	1	273	-8.127%
2026-08-24	100.6000	100.6000	100.6000	100.6000	-14.746%	1	264	-22.465%
2026-08-19	118.0000	118.0000	118.0000	118.0000	-25.828%	2	264	-33.898%
2026-08-17	159.0700	159.0900	159.0700	159.0900	-6.473%	8	266	-50.971%
2026-08-12	170.1000	170.1000	170.1000	170.1000	+23.216%	12	266	-54.145%
2026-07-30	138.2500	138.2500	138.0000	138.0500	+19.472%	6	278	-43.499%
2026-07-28	115.9000	115.9000	115.5500	115.5500	-18.912%	2	283	-32.497%
2026-07-27	142.5000	142.5000	142.5000	142.5000	-21.284%	6	284	-45.263%
2026-07-24	181.0000	181.0300	181.0000	181.0300	+2.538%	5	278	-56.913%
2026-07-17	172.2500	176.5500	172.2500	176.5500	-10.833%	4	281	-55.820%
2026-07-08	198.0000	198.0000	198.0000	198.0000	-33.378%	1	278	-60.606%
2026-07-01	297.2000	297.2000	297.2000	297.2000	-6.411%	19	278	-73.755%
2026-06-29	317.5600	317.5600	317.5600	317.5600	+20.814%	1	259	-75.438%
2026-06-25	262.8500	262.8500	262.8500	262.8500	+5.094%	2	259	-70.325%
2026-06-18	265.9300	265.9300	250.1100	250.1100	+10.771%	2	262	-68.814%
2026-06-15	229.0500	229.0500	225.7900	225.7900	+47.190%	2	262	-65.455%
2026-06-09	153.4000	153.4000	153.4000	153.4000	+8.028%	1	261	-49.153%
2026-06-03	141.9000	142.0000	141.9000	142.0000	+12.520%	2	261	-45.070%
2026-06-02	124.0300	126.3000	124.0300	126.2000	+27.218%	3	263	-38.193%
2026-05-29	99.2000	99.2000	99.2000	99.2000	-3.172%	1	265	-21.371%
2026-05-26	102.4500	102.4500	102.4500	102.4500	+29.438%	1	264	-23.865%
2026-05-21	80.7700	80.7700	79.1500	79.1500	+17.155%	2	265	-1.453%
2026-05-19	65.0500	68.0000	65.0500	67.5600	-29.720%	6	266	+15.453%
2026-05-14	96.1300	96.1300	96.1300	96.1300	+8.831%	2	269	-18.860%
2026-05-12	88.3300	88.3300	88.3300	88.3300	-8.171%	1	270	-11.695%
2026-05-11	96.1900	96.1900	96.1900	96.1900	+3.553%	1	270	-18.910%
2026-05-08	92.8900	92.8900	92.8900	92.8900	+26.295%	2	270	-16.030%
2026-05-07	81.8000	81.8000	73.5200	73.5500	-14.873%	3	270	+6.050%
2026-05-06	86.4000	86.4000	86.4000	86.4000	+14.741%	3	269	-9.722%
2026-05-05	75.3000	75.3000	75.3000	75.3000	+22.082%	1	266	+3.586%
2026-05-04	61.0000	63.9000	61.0000	61.6800	-1.862%	10	266	+26.459%
2026-05-01	63.9000	63.9000	62.8500	62.8500	-2.179%	13	261	+24.105%
2026-04-30	60.8500	64.2500	60.8500	64.2500	+10.395%	2	261	+21.401%
2026-04-29	58.0000	58.8200	58.0000	58.2000	-0.086%	4	260	+34.021%
2026-04-28	58.8500	59.0500	57.6500	58.2500	-15.812%	42	260	+33.906%
2026-04-27	69.1700	69.1900	69.1700	69.1900	+3.238%	5	253	+12.733%
2026-04-21	66.8600	67.0200	66.8600	67.0200	+5.960%	10	248	+16.383%
2026-04-20	64.2100	64.2100	63.2500	63.2500	-1.786%	7	248	+23.320%
2026-04-17	64.4000	64.4000	64.4000	64.4000	+3.871%	2	248	+21.118%
2026-04-16	64.2500	64.2500	62.0000	62.0000	+4.730%	3	248	+25.806%
2026-04-15	59.2000	59.2000	59.2000	59.2000	-12.101%	1	246	+31.757%
2026-04-14	65.3100	68.6000	65.3100	67.3500	+0.975%	50	246	+15.813%
2026-04-13	67.0000	67.0000	64.8400	66.7000	-9.706%	4	259	+16.942%
2026-04-10	73.8800	73.8800	73.8700	73.8700	+9.017%	7	262	+5.591%
2026-04-09	64.9200	67.7600	64.9200	67.7600	+7.915%	11	267	+15.112%
2026-04-08	62.7900	62.7900	62.7900	62.7900	+48.440%	5	256	+24.224%
2026-04-07	42.3000	42.3000	42.3000	42.3000	-3.535%	1	251	+84.397%
2026-04-06	42.7000	43.8500	42.0000	43.8500	+2.573%	5	250	+77.879%
2026-04-02	43.2000	43.3000	42.7500	42.7500	-7.065%	9	247	+82.456%
2026-04-01	47.8000	47.8000	46.0000	46.0000	+24.157%	12	247	+69.565%
2026-03-31	34.8000	37.0500	34.8000	37.0500	+15.962%	4	245	+110.526%
2026-03-30	37.0700	37.0700	31.6500	31.9500	-16.142%	5	241	+144.131%
2026-03-27	40.4700	42.4500	38.1000	38.1000	-14.382%	23	236	+104.724%
2026-03-26	45.5000	45.5000	43.4200	44.5000	-22.662%	13	226	+75.281%
2026-03-25	57.5400	57.5400	57.5400	57.5400	-2.804%	2	215	+35.558%
2026-03-24	50.2500	61.0000	50.2500	59.2000	+15.625%	9	213	+31.757%
2026-03-23	51.0000	56.8500	51.0000	51.2000	+10.919%	11	212	+52.344%
2026-03-20	47.9000	47.9000	45.8500	46.1600	-0.731%	14	207	+68.977%
2026-03-19	42.3300	46.5000	42.3300	46.5000	-3.727%	2	201	+67.742%
2026-03-18	47.4000	48.3000	47.4000	48.3000	+9.898%	2	200	+61.491%
2026-03-17	44.4000	44.4000	43.9000	43.9500	-2.658%	21	198	+77.474%
2026-03-16	45.1500	45.1500	45.1500	45.1500	+6.738%	5	201	+72.757%
2026-03-13	44.7000	44.7000	42.3000	42.3000	-9.615%	2	201	+84.397%
2026-03-11	47.0000	47.0000	46.8000	46.8000	+2.183%	3	203	+66.667%
2026-03-10	44.4500	47.0000	44.4500	45.8000	+31.988%	37	200	+70.306%
2026-03-09	31.5500	34.7000	31.5500	34.7000	+0.901%	10	198	+124.784%
2026-03-06	38.6500	38.6500	34.3900	34.3900	-18.892%	2	189	+126.810%
2026-03-05	47.5700	47.5700	41.9000	42.4000	-15.689%	7	189	+83.962%
2026-03-04	50.2900	50.2900	50.2900	50.2900	+8.688%	7	190	+55.100%
2026-03-03	46.3800	46.3800	46.2700	46.2700	-14.867%	12	190	+68.576%
2026-03-02	56.5000	56.5000	54.3500	54.3500	-7.015%	2	191	+43.514%
2026-02-27	57.7100	59.0500	57.7100	58.4500	-0.085%	17	191	+33.447%
2026-02-26	58.7600	58.7600	58.5000	58.5000	-18.919%	5	186	+33.333%
2026-02-25	65.2000	72.1500	65.2000	72.1500	+19.513%	36	186	+8.108%
2026-02-24	57.5500	61.7200	57.5500	60.3700	+3.639%	18	186	+29.203%
2026-02-23	58.1200	58.2500	58.1200	58.2500	+6.529%	3	198	+33.906%
2026-02-19	54.5200	54.6800	54.5200	54.6800	-2.566%	3	200	+42.648%
2026-02-18	57.0600	57.4900	56.1200	56.1200	+13.031%	156	201	+38.988%
2026-02-13	60.2300	60.2300	48.8000	49.6500	+32.932%	35	108	+57.100%
2026-02-12	37.1500	37.6000	37.1500	37.3500	-10.795%	8	108	+108.835%
2026-02-11	41.8700	41.8700	41.8700	41.8700	+15.567%	4	102	+86.291%
2026-02-10	36.2300	36.2300	36.2300	36.2300	-1.415%	1	98	+115.291%
2026-02-09	34.4500	36.7500	34.4500	36.7500	+9.865%	2	98	+112.245%
2026-02-06	32.2500	33.4500	32.0000	33.4500	+40.252%	6	98	+133.184%
2026-02-05	23.6000	23.8500	23.6000	23.8500	+8.163%	20	92	+227.044%
2026-02-04	21.8000	22.0500	21.8000	22.0500	-33.444%	9	95	+253.741%
2026-02-03	33.1300	33.1300	33.1300	33.1300	-3.748%	6	94	+135.436%
2026-02-02	34.4300	34.4300	33.5000	34.4200	-6.161%	8	94	+126.612%
2026-01-30	36.6800	36.6800	36.6800	36.6800	-8.300%	1	99	+112.650%
2026-01-29	38.4000	40.1700	38.4000	40.0000	+3.950%	6	98	+95.000%
2026-01-28	40.6700	40.6700	38.4800	38.4800	+26.787%	4	97	+102.703%
2026-01-23	30.0100	31.3900	30.0100	30.3500	-0.817%	39	97	+157.002%
2026-01-20	30.8000	30.8500	30.6000	30.6000	-8.929%	5	72	+154.902%
2026-01-16	33.9900	33.9900	32.7300	33.6000	+2.595%	12	62	+132.143%
2026-01-15	32.7500	32.7500	32.7500	32.7500	+27.680%	1	62	+138.168%
2026-01-12	25.0100	25.6500	25.0100	25.6500	+14.971%	15	61	+204.094%
2026-01-09	20.0000	22.3100	20.0000	22.3100	+41.651%	43	59	+249.619%
2026-01-08	15.7500	15.7500	15.7500	15.7500	+68.449%	1	16	+395.238%
2025-12-23	9.3500	9.3500	9.3500	9.3500	-30.483%	10	15	+734.225%
2025-12-05	13.4500	13.4500	13.4500	13.4500	0.000%	5	5	+479.926%