Dark

AMAT20260918C400
AMAT Sep 18 2026 400.00 Call (AMAT260918C00400000)
option OPRA

EOD

Jul 2, 2026

218.10-25.553%(-74.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	218.1000	218.1000	218.1000	218.1000	-25.553%	3	686	0.000%
2026-07-01	296.2500	296.2500	292.9600	292.9600	-15.214%	16	686	-25.553%
2026-06-30	345.5300	345.5300	345.5300	345.5300	+14.722%	5	671	-36.880%
2026-06-29	264.0000	301.1900	264.0000	301.1900	+15.931%	55	676	-27.587%
2026-06-26	259.8000	259.8000	259.8000	259.8000	-3.689%	1	663	-16.051%
2026-06-25	266.0000	269.7500	266.0000	269.7500	+36.348%	5	663	-19.147%
2026-06-24	207.6500	207.7000	196.1500	197.8400	-1.773%	32	664	+10.241%
2026-06-23	208.6500	208.6500	201.4100	201.4100	-16.517%	11	688	+8.287%
2026-06-22	241.2600	241.2600	241.2600	241.2600	+4.460%	1	689	-9.600%
2026-06-18	251.7100	251.7100	230.9600	230.9600	-2.713%	2	689	-5.568%
2026-06-17	237.4000	237.4000	237.4000	237.4000	+23.969%	1	689	-8.130%
2026-06-16	198.9400	198.9400	191.5000	191.5000	-10.178%	9	690	+13.890%
2026-06-15	213.2000	213.2000	213.2000	213.2000	+12.211%	10	693	+2.298%
2026-06-12	171.5100	190.0000	171.5100	190.0000	+17.727%	11	703	+14.789%
2026-06-11	152.3300	161.3900	152.2800	161.3900	+21.437%	23	704	+35.138%
2026-06-10	132.9000	132.9000	132.9000	132.9000	+3.991%	1	699	+64.108%
2026-06-09	145.6000	145.6000	127.8000	127.8000	+20.566%	2	699	+70.657%
2026-06-05	112.4500	112.4500	106.0000	106.0000	-20.078%	4	699	+105.755%
2026-06-04	116.6900	132.6300	116.6900	132.6300	+1.632%	6	699	+64.442%
2026-06-03	124.3500	130.9900	119.2600	130.5000	+15.385%	13	698	+67.126%
2026-06-02	112.7500	113.1000	112.7500	113.1000	+21.053%	2	705	+92.838%
2026-06-01	83.1200	93.4300	83.1200	93.4300	+8.212%	5	705	+133.437%
2026-05-29	87.7000	88.6200	86.3400	86.3400	+1.493%	7	707	+152.606%
2026-05-28	91.8800	91.8800	85.0700	85.0700	-7.733%	5	708	+156.377%
2026-05-27	92.2000	92.2000	92.2000	92.2000	+0.217%	1	708	+136.551%
2026-05-26	80.1000	92.0000	80.1000	92.0000	+17.949%	2	708	+137.065%
2026-05-22	75.1000	78.1000	75.1000	78.0000	+10.953%	14	712	+179.615%
2026-05-21	67.2000	72.9000	67.2000	70.3000	+8.992%	7	709	+210.242%
2026-05-20	64.1800	64.5000	64.1800	64.5000	+9.415%	5	709	+238.140%
2026-05-19	54.5000	61.1500	53.8000	58.9500	-4.364%	15	714	+269.975%
2026-05-18	68.0000	68.0000	61.6400	61.6400	-28.740%	107	714	+253.829%
2026-05-14	85.3500	90.6300	84.6500	86.5000	+14.116%	11	714	+152.139%
2026-05-13	75.3100	77.0000	72.5000	75.8000	-0.263%	13	718	+187.731%
2026-05-12	69.2500	76.0000	69.2500	76.0000	-13.153%	11	718	+186.974%
2026-05-11	87.5100	87.5100	87.5100	87.5100	+8.372%	1	718	+149.229%
2026-05-08	76.8000	80.7500	76.8000	80.7500	+27.326%	48	718	+170.093%
2026-05-07	69.9500	69.9500	63.2400	63.4200	-14.678%	7	734	+243.898%
2026-05-06	68.2500	76.5000	68.2500	74.3300	+18.549%	14	731	+193.421%
2026-05-05	58.8000	65.0000	58.8000	62.7000	+22.557%	56	738	+247.847%
2026-05-04	57.9000	57.9000	51.1600	51.1600	-2.459%	53	745	+326.310%
2026-05-01	56.3800	56.3800	52.3500	52.4500	-3.496%	22	723	+315.825%
2026-04-30	51.1000	55.6500	51.0000	54.3500	+9.466%	18	723	+301.288%
2026-04-29	51.0000	51.0000	49.6500	49.6500	-1.936%	3	721	+339.275%
2026-04-28	52.0600	53.4500	48.7500	50.6300	-17.608%	85	718	+330.772%
2026-04-27	63.0000	63.0000	60.2600	61.4500	-11.583%	12	730	+254.923%
2026-04-24	68.9500	69.5000	68.9500	69.5000	+13.934%	6	729	+213.813%
2026-04-23	60.0500	67.2500	60.0500	61.0000	+1.245%	24	729	+257.541%
2026-04-22	56.2700	60.3600	54.1500	60.2500	+7.398%	59	726	+261.992%
2026-04-21	54.6000	56.1000	54.6000	56.1000	+4.664%	5	692	+288.770%
2026-04-20	53.1800	53.7800	53.1800	53.6000	-1.651%	71	692	+306.903%
2026-04-17	58.1200	58.1200	53.2300	54.5000	+1.433%	13	700	+300.183%
2026-04-16	51.5500	54.7500	51.5000	53.7300	+4.269%	30	698	+305.918%
2026-04-15	50.0000	52.9600	48.4000	51.5300	-9.565%	17	709	+323.249%
2026-04-14	58.5000	58.5000	56.5700	56.9800	+0.264%	50	699	+282.766%
2026-04-13	56.8300	56.8300	56.8300	56.8300	-8.294%	1	684	+283.776%
2026-04-10	62.6500	64.1200	61.9700	61.9700	+4.856%	11	683	+251.944%
2026-04-09	53.0000	59.1000	53.0000	59.1000	+14.936%	38	689	+269.036%
2026-04-08	51.2500	51.4200	51.2500	51.4200	+38.711%	9	669	+324.154%
2026-04-07	34.9000	37.0700	34.9000	37.0700	+0.189%	12	669	+488.346%
2026-04-06	37.0000	37.0000	37.0000	37.0000	+1.509%	1	667	+489.459%
2026-04-02	32.9000	36.4500	32.9000	36.4500	-5.325%	25	655	+498.354%
2026-04-01	39.7500	40.1000	38.5000	38.5000	+45.283%	16	655	+466.494%
2026-03-31	26.5000	26.5000	26.5000	26.5000	+4.992%	1	653	+723.019%
2026-03-30	27.4900	27.4900	25.2400	25.2400	-25.982%	70	652	+764.105%
2026-03-27	34.0000	34.3400	33.9000	34.1000	-1.159%	12	605	+539.589%
2026-03-26	39.1500	39.2500	34.2000	34.5000	-25.405%	20	599	+532.174%
2026-03-25	48.5500	48.6000	45.8000	46.2500	-12.122%	10	583	+371.568%
2026-03-24	43.4000	52.6300	43.4000	52.6300	+21.688%	8	580	+314.402%
2026-03-23	46.0000	46.0000	43.2500	43.2500	+11.902%	4	578	+404.277%
2026-03-20	39.0000	40.7500	38.6500	38.6500	-1.928%	26	577	+464.295%
2026-03-19	39.1500	40.0000	39.1500	39.4100	-1.104%	10	558	+453.413%
2026-03-18	39.8500	39.8500	39.8500	39.8500	+8.731%	1	554	+447.302%
2026-03-17	36.9900	37.0100	36.6500	36.6500	+0.964%	25	553	+495.089%
2026-03-16	38.2500	38.2500	36.2000	36.3000	-4.222%	5	553	+500.826%
2026-03-13	37.9000	37.9000	37.9000	37.9000	+13.473%	2	551	+475.462%
2026-03-12	35.0000	35.0000	33.4000	33.4000	-16.080%	15	549	+552.994%
2026-03-11	38.7500	39.9000	38.7500	39.8000	+6.133%	18	553	+447.990%
2026-03-10	36.0000	40.4200	36.0000	37.5000	+14.329%	69	540	+481.600%
2026-03-09	26.8000	32.8000	26.0600	32.8000	+1.235%	120	529	+564.939%
2026-03-06	32.4000	32.4000	32.4000	32.4000	-6.467%	1	503	+573.148%
2026-03-05	38.8700	39.6000	33.2200	34.6400	-17.228%	14	503	+529.619%
2026-03-04	39.5000	42.4000	39.5000	41.8500	+3.717%	3	497	+421.147%
2026-03-03	39.1500	42.4000	39.1500	40.3500	-14.909%	12	497	+440.520%
2026-03-02	47.4200	47.4200	47.4200	47.4200	-2.227%	4	494	+359.933%
2026-02-27	48.5000	48.5000	48.5000	48.5000	-1.242%	4	494	+349.691%
2026-02-26	59.5900	59.5900	47.5000	49.1100	-20.585%	23	490	+344.105%
2026-02-25	60.4500	61.8400	59.3700	61.8400	+19.613%	4	487	+252.684%
2026-02-24	51.0500	51.7000	49.8500	51.7000	+4.192%	10	487	+321.857%
2026-02-23	50.8500	50.8500	48.9500	49.6200	-1.155%	13	487	+339.541%
2026-02-20	47.8200	50.2000	47.8200	50.2000	+7.564%	18	484	+334.462%
2026-02-19	45.6500	46.6700	44.8200	46.6700	-3.554%	6	484	+367.324%
2026-02-18	45.8000	49.0200	45.8000	48.3900	+14.397%	31	480	+350.713%
2026-02-17	39.2000	43.8000	39.2000	42.3000	+3.171%	19	474	+415.603%
2026-02-13	53.4200	53.4200	41.0000	41.0000	+30.159%	45	443	+431.951%
2026-02-12	32.6000	33.2800	31.5000	31.5000	-8.510%	8	443	+592.381%
2026-02-11	32.4400	34.4300	32.4400	34.4300	+11.244%	21	443	+533.459%
2026-02-10	31.3500	31.9000	30.9500	30.9500	+2.653%	5	427	+604.685%
2026-02-09	27.9200	30.1500	27.9200	30.1500	+10.036%	3	423	+623.383%
2026-02-06	27.3000	27.4000	27.3000	27.4000	+9.952%	2	421	+695.985%
2026-02-04	24.9300	24.9300	24.9200	24.9200	-2.351%	400	420	+775.201%
2026-02-03	28.7300	29.2500	24.9000	25.5200	-9.982%	714	766	+754.624%
2026-02-02	28.0900	28.7500	28.0900	28.3500	+1.250%	34	1,117	+669.312%
2026-01-30	32.1500	32.1500	28.0000	28.0000	-6.355%	3	1,137	+678.929%
2026-01-28	29.9000	29.9000	29.9000	29.9000	-2.985%	5	1,134	+629.431%
2026-01-27	31.9000	31.9000	30.4900	30.8200	+25.796%	64	1,130	+607.657%
2026-01-26	24.5000	24.5000	24.5000	24.5000	-4.297%	5	1,131	+790.204%
2026-01-23	23.5700	25.8100	23.5700	25.6000	+6.268%	6	1,131	+751.953%
2026-01-22	26.7900	27.7000	24.0000	24.0900	-13.439%	159	1,126	+805.355%
2026-01-21	25.8500	28.9500	25.8500	27.8300	+10.218%	606	1,042	+683.687%
2026-01-20	23.9200	26.0000	23.9200	25.2500	-7.169%	51	584	+763.762%
2026-01-16	28.6500	28.9500	26.6800	27.2000	+2.064%	55	590	+701.838%
2026-01-15	29.1000	30.0300	26.6500	26.6500	+31.931%	746	590	+718.386%
2026-01-13	20.2000	20.2000	20.2000	20.2000	-3.580%	200	264	+979.703%
2026-01-12	20.9500	20.9500	20.9500	20.9500	+16.389%	20	184	+941.050%
2026-01-09	16.1500	18.0000	15.7700	18.0000	+44.000%	142	177	+1,111.667%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-23.407%	5	53	+1,644.800%
2026-01-06	16.7800	16.7800	16.3200	16.3200	+28.707%	23	58	+1,236.397%
2026-01-05	12.7000	12.7000	12.6800	12.6800	+53.697%	36	3	+1,620.032%
2025-12-12	8.2500	8.2500	8.2500	8.2500	0.000%	3	3	+2,543.636%