Dark

AMAT20260918C390
AMAT Sep 18 2026 390.00 Call (AMAT260918C00390000)
option OPRA

EOD

Sep 10, 2026

69.95+37.157%(+18.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	69.9500	69.9500	69.9500	69.9500	+37.157%	1	241	0.000%
2026-09-02	51.1700	51.1700	48.1500	51.0000	-32.709%	9	241	+37.157%
2026-08-31	75.4000	75.7900	75.3800	75.7900	-22.505%	4	238	-7.706%
2026-08-24	91.0500	97.8000	91.0500	97.8000	-18.838%	5	237	-28.476%
2026-08-18	118.5300	120.5000	118.5300	120.5000	+2.119%	3	241	-41.950%
2026-08-14	118.0000	118.0000	118.0000	118.0000	-31.014%	1	240	-40.720%
2026-08-13	170.7500	171.0500	170.7500	171.0500	+15.496%	6	240	-59.106%
2026-08-06	148.1000	148.1000	148.0500	148.1000	-15.371%	80	240	-52.768%
2026-08-05	175.0000	175.0000	175.0000	175.0000	+34.305%	22	190	-60.029%
2026-07-30	135.0000	135.0000	130.0800	130.3000	+37.158%	20	190	-46.316%
2026-07-29	96.8500	96.8500	92.3100	95.0000	-19.218%	3	192	-26.368%
2026-07-28	117.6000	117.6000	117.6000	117.6000	-43.732%	11	191	-40.519%
2026-07-10	209.0000	209.0000	209.0000	209.0000	-7.722%	1	191	-66.531%
2026-07-02	226.4900	226.4900	226.4900	226.4900	-25.492%	1	192	-69.116%
2026-07-01	303.9800	303.9800	303.9800	303.9800	-13.887%	4	192	-76.989%
2026-06-30	353.0000	353.0000	353.0000	353.0000	+14.406%	1	188	-80.184%
2026-06-29	308.5500	308.5500	308.5500	308.5500	+19.593%	1	189	-77.329%
2026-06-25	258.0000	258.0000	258.0000	258.0000	+22.536%	2	190	-72.888%
2026-06-24	210.5500	210.5500	210.5500	210.5500	+29.013%	1	190	-66.777%
2026-06-11	163.2000	163.2000	163.2000	163.2000	+18.691%	1	191	-57.138%
2026-06-10	137.5000	137.5000	137.5000	137.5000	+14.488%	1	191	-49.127%
2026-06-09	120.1000	120.1000	120.1000	120.1000	+18.034%	5	192	-41.757%
2026-06-05	101.7500	101.7500	101.7500	101.7500	-27.259%	1	191	-31.253%
2026-06-04	139.8800	139.8800	139.8800	139.8800	+4.388%	1	192	-49.993%
2026-06-03	138.1200	138.1200	133.2000	134.0000	+12.087%	5	192	-47.799%
2026-06-02	119.1500	119.5500	119.1500	119.5500	+19.431%	2	195	-41.489%
2026-06-01	98.6800	100.1000	98.6800	100.1000	+8.216%	2	197	-30.120%
2026-05-29	92.5000	92.5000	92.5000	92.5000	+1.626%	1	196	-24.378%
2026-05-28	91.0200	91.0200	91.0200	91.0200	+2.616%	1	195	-23.149%
2026-05-26	88.7000	88.7000	88.7000	88.7000	+6.100%	1	195	-21.139%
2026-05-22	80.7600	83.6500	80.7600	83.6000	+35.341%	3	195	-16.328%
2026-05-19	58.4000	61.7700	58.4000	61.7700	-30.045%	2	195	+13.243%
2026-05-15	88.3000	88.3000	88.3000	88.3000	-6.955%	1	194	-20.781%
2026-05-14	94.9000	94.9000	94.9000	94.9000	+28.157%	2	193	-26.291%
2026-05-07	74.0500	74.0500	74.0500	74.0500	+6.547%	2	192	-5.537%
2026-05-05	67.9400	69.5000	67.8000	69.5000	+22.900%	5	194	+0.647%
2026-05-04	55.9000	56.5500	55.9000	56.5500	-0.876%	2	198	+23.696%
2026-05-01	59.1000	59.1000	57.0000	57.0500	-2.228%	22	191	+22.612%
2026-04-30	57.0000	59.8500	57.0000	58.3500	+10.616%	5	191	+19.880%
2026-04-29	54.1000	54.1000	51.6500	52.7500	-0.472%	7	188	+32.607%
2026-04-28	58.3000	58.3000	53.0000	53.0000	-12.179%	12	189	+31.981%
2026-04-21	60.0000	60.7800	60.0000	60.3500	+4.142%	7	181	+15.907%
2026-04-20	59.0100	59.0100	57.7300	57.9500	-1.311%	114	181	+20.708%
2026-04-17	60.1000	60.2000	58.7200	58.7200	+5.726%	22	172	+19.125%
2026-04-16	55.3800	55.5400	55.3800	55.5400	+2.096%	3	164	+25.945%
2026-04-15	55.0000	55.0000	54.4000	54.4000	-9.829%	3	166	+28.585%
2026-04-14	60.1500	60.3300	60.1500	60.3300	-2.141%	2	166	+15.946%
2026-04-13	63.0000	63.0000	61.0000	61.6500	-10.833%	6	166	+13.463%
2026-04-10	68.4300	69.1400	67.8000	69.1400	+25.938%	9	168	+1.172%
2026-04-08	55.6500	57.7500	54.9000	54.9000	+38.636%	6	173	+27.413%
2026-04-07	38.6500	40.7000	38.6500	39.6000	-9.133%	5	173	+76.641%
2026-04-01	42.3000	43.8800	41.8400	43.5800	+29.164%	6	168	+60.509%
2026-03-31	31.0000	33.8500	30.4500	33.7400	+17.153%	12	166	+107.321%
2026-03-30	31.6500	31.6500	28.5500	28.8000	-23.607%	8	163	+142.882%
2026-03-27	37.8500	38.0500	37.7000	37.7000	-1.180%	8	169	+85.544%
2026-03-26	40.6000	40.8500	37.3000	38.1500	-24.306%	13	165	+83.355%
2026-03-25	54.1500	54.1500	50.4000	50.4000	-8.113%	14	158	+38.790%
2026-03-24	55.1000	55.1000	54.8500	54.8500	+16.208%	2	148	+27.530%
2026-03-23	52.4800	52.4800	47.2000	47.2000	+12.114%	5	147	+48.199%
2026-03-20	41.4500	44.4000	41.4500	42.1000	-6.652%	14	144	+66.152%
2026-03-19	45.1000	45.1000	45.1000	45.1000	+4.229%	2	138	+55.100%
2026-03-18	42.4000	43.2700	42.4000	43.2700	+7.771%	24	136	+61.659%
2026-03-17	40.5100	40.8000	39.9000	40.1500	-2.785%	50	112	+74.222%
2026-03-13	41.3000	41.3000	41.3000	41.3000	-4.948%	8	93	+69.370%
2026-03-11	43.1000	43.7000	43.1000	43.4500	+6.495%	6	94	+60.990%
2026-03-10	41.9000	43.1700	40.8000	40.8000	+29.114%	15	93	+71.446%
2026-03-09	28.6500	31.6000	28.6500	31.6000	-10.608%	5	93	+121.361%
2026-03-06	35.3500	35.3500	35.3500	35.3500	-7.047%	4	89	+97.878%
2026-03-05	40.8000	43.2000	36.7600	38.0300	-17.773%	11	87	+83.934%
2026-03-04	44.2000	46.6000	44.2000	46.2500	+5.114%	5	81	+51.243%
2026-03-03	44.7500	44.7500	44.0000	44.0000	-18.654%	6	79	+58.977%
2026-03-02	52.4500	54.0900	52.4500	54.0900	-0.018%	4	82	+29.322%
2026-02-27	54.3500	54.6000	54.1000	54.1000	-0.606%	6	83	+29.298%
2026-02-26	57.5500	57.5500	54.0000	54.4300	-14.713%	10	79	+28.514%
2026-02-25	65.7000	65.7000	63.8200	63.8200	+11.828%	6	73	+9.605%
2026-02-24	53.2000	57.0700	53.2000	57.0700	+8.891%	37	73	+22.569%
2026-02-20	53.2400	54.3600	52.4100	52.4100	+10.874%	27	72	+33.467%
2026-02-13	57.7100	57.7100	47.2700	47.2700	+37.014%	42	24	+47.980%
2026-02-12	34.5000	34.5000	34.5000	34.5000	-9.091%	4	24	+102.754%
2026-02-11	37.9500	37.9500	37.9500	37.9500	+24.223%	1	20	+84.321%
2026-02-06	30.1000	30.5500	30.1000	30.5500	-6.202%	4	19	+128.969%
2026-01-29	32.6700	32.6800	32.5700	32.5700	+0.992%	7	17	+114.768%
2026-01-27	32.2500	32.2500	32.2500	32.2500	+6.541%	2	16	+116.899%
2026-01-21	30.2700	30.2700	30.2700	30.2700	+0.866%	2	16	+131.087%
2026-01-16	30.1000	30.1000	30.0100	30.0100	+52.335%	2	13	+133.089%
2026-01-14	19.7000	19.7000	19.7000	19.7000	-14.903%	1	13	+255.076%
2026-01-12	22.1200	23.2000	22.1200	23.1500	+66.547%	11	13	+202.160%
2026-01-08	13.9000	13.9000	13.9000	13.9000	+9.020%	1	2	+403.237%
2025-12-10	12.7500	12.7500	12.7500	12.7500	+9.914%	1	2	+448.627%
2025-12-09	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	+503.017%