Dark

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

EOD

Sep 10, 2026

57.14-14.755%(-9.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.7900	57.1400	56.7900	57.1400	-14.755%	3	671	0.000%
2026-09-09	67.0300	67.0300	67.0300	67.0300	-3.623%	3	674	-14.755%
2026-09-08	67.0800	69.5500	63.5000	69.5500	+22.018%	5	677	-17.843%
2026-09-04	61.0200	61.0200	57.0000	57.0000	+41.019%	4	677	+0.246%
2026-09-03	38.8800	40.4200	38.5000	40.4200	-5.340%	6	677	+41.366%
2026-09-02	42.8200	43.2000	39.8000	42.7000	-10.105%	12	677	+33.817%
2026-09-01	49.8500	49.8500	46.7500	47.5000	-28.193%	5	668	+20.295%
2026-08-31	66.1500	66.1500	66.1500	66.1500	+0.685%	1	671	-13.621%
2026-08-28	75.7500	75.7500	65.7000	65.7000	-21.317%	2	671	-13.029%
2026-08-27	83.5000	83.5000	83.5000	83.5000	-9.081%	10	671	-31.569%
2026-08-21	91.8400	91.8400	91.8400	91.8400	-6.591%	1	671	-37.783%
2026-08-19	100.3200	100.3200	98.3200	98.3200	-11.384%	6	670	-41.884%
2026-08-18	111.3000	113.3500	106.5000	110.9500	-14.483%	8	670	-48.499%
2026-08-17	129.7400	129.7400	129.7400	129.7400	+17.603%	1	670	-55.958%
2026-08-14	115.4900	115.4900	110.3200	110.3200	-21.228%	3	669	-48.205%
2026-08-13	164.2800	164.2800	139.9500	140.0500	+1.795%	8	670	-59.200%
2026-08-11	137.8300	137.8300	137.5500	137.5800	+6.223%	7	666	-58.468%
2026-08-03	129.5200	129.5200	129.5200	129.5200	+5.045%	2	671	-55.883%
2026-07-30	108.8500	123.3000	106.6000	123.3000	+47.665%	8	671	-53.658%
2026-07-29	80.4000	89.1000	80.4000	83.5000	-21.559%	6	673	-31.569%
2026-07-28	111.3000	111.3000	101.0000	106.4500	-41.146%	14	669	-46.322%
2026-07-22	180.8700	180.8700	180.8700	180.8700	+15.021%	1	672	-68.408%
2026-07-17	157.2500	157.2500	157.2500	157.2500	-17.476%	1	672	-63.663%
2026-07-15	180.6700	190.5500	180.6700	190.5500	-12.274%	25	671	-70.013%
2026-07-14	220.0000	220.0000	217.2100	217.2100	+8.605%	20	679	-73.694%
2026-07-13	200.0000	200.0000	200.0000	200.0000	-9.062%	10	689	-71.430%
2026-07-10	201.0000	220.0000	201.0000	219.9300	-3.179%	33	679	-74.019%
2026-07-09	232.2000	232.2000	227.1500	227.1500	+16.487%	11	684	-74.845%
2026-07-08	195.0000	195.0000	195.0000	195.0000	+22.066%	10	684	-70.697%
2026-07-07	172.3500	173.0000	159.7500	159.7500	-26.754%	26	694	-64.232%
2026-07-02	218.1000	218.1000	218.1000	218.1000	-25.553%	3	686	-73.801%
2026-07-01	296.2500	296.2500	292.9600	292.9600	-15.214%	16	686	-80.496%
2026-06-30	345.5300	345.5300	345.5300	345.5300	+14.722%	5	671	-83.463%
2026-06-29	264.0000	301.1900	264.0000	301.1900	+15.931%	55	676	-81.029%
2026-06-26	259.8000	259.8000	259.8000	259.8000	-3.689%	1	663	-78.006%
2026-06-25	266.0000	269.7500	266.0000	269.7500	+36.348%	5	663	-78.817%
2026-06-24	207.6500	207.7000	196.1500	197.8400	-1.773%	32	664	-71.118%
2026-06-23	208.6500	208.6500	201.4100	201.4100	-16.517%	11	688	-71.630%
2026-06-22	241.2600	241.2600	241.2600	241.2600	+4.460%	1	689	-76.316%
2026-06-18	251.7100	251.7100	230.9600	230.9600	-2.713%	2	689	-75.260%
2026-06-17	237.4000	237.4000	237.4000	237.4000	+23.969%	1	689	-75.931%
2026-06-16	198.9400	198.9400	191.5000	191.5000	-10.178%	9	690	-70.162%
2026-06-15	213.2000	213.2000	213.2000	213.2000	+12.211%	10	693	-73.199%
2026-06-12	171.5100	190.0000	171.5100	190.0000	+17.727%	11	703	-69.926%
2026-06-11	152.3300	161.3900	152.2800	161.3900	+21.437%	23	704	-64.595%
2026-06-10	132.9000	132.9000	132.9000	132.9000	+3.991%	1	699	-57.005%
2026-06-09	145.6000	145.6000	127.8000	127.8000	+20.566%	2	699	-55.290%
2026-06-05	112.4500	112.4500	106.0000	106.0000	-20.078%	4	699	-46.094%
2026-06-04	116.6900	132.6300	116.6900	132.6300	+1.632%	6	699	-56.918%
2026-06-03	124.3500	130.9900	119.2600	130.5000	+15.385%	13	698	-56.215%
2026-06-02	112.7500	113.1000	112.7500	113.1000	+21.053%	2	705	-49.478%
2026-06-01	83.1200	93.4300	83.1200	93.4300	+8.212%	5	705	-38.842%
2026-05-29	87.7000	88.6200	86.3400	86.3400	+1.493%	7	707	-33.820%
2026-05-28	91.8800	91.8800	85.0700	85.0700	-7.733%	5	708	-32.832%
2026-05-27	92.2000	92.2000	92.2000	92.2000	+0.217%	1	708	-38.026%
2026-05-26	80.1000	92.0000	80.1000	92.0000	+17.949%	2	708	-37.891%
2026-05-22	75.1000	78.1000	75.1000	78.0000	+10.953%	14	712	-26.744%
2026-05-21	67.2000	72.9000	67.2000	70.3000	+8.992%	7	709	-18.720%
2026-05-20	64.1800	64.5000	64.1800	64.5000	+9.415%	5	709	-11.411%
2026-05-19	54.5000	61.1500	53.8000	58.9500	-4.364%	15	714	-3.070%
2026-05-18	68.0000	68.0000	61.6400	61.6400	-28.740%	107	714	-7.300%
2026-05-14	85.3500	90.6300	84.6500	86.5000	+14.116%	11	714	-33.942%
2026-05-13	75.3100	77.0000	72.5000	75.8000	-0.263%	13	718	-24.617%
2026-05-12	69.2500	76.0000	69.2500	76.0000	-13.153%	11	718	-24.816%
2026-05-11	87.5100	87.5100	87.5100	87.5100	+8.372%	1	718	-34.705%
2026-05-08	76.8000	80.7500	76.8000	80.7500	+27.326%	48	718	-29.238%
2026-05-07	69.9500	69.9500	63.2400	63.4200	-14.678%	7	734	-9.902%
2026-05-06	68.2500	76.5000	68.2500	74.3300	+18.549%	14	731	-23.127%
2026-05-05	58.8000	65.0000	58.8000	62.7000	+22.557%	56	738	-8.868%
2026-05-04	57.9000	57.9000	51.1600	51.1600	-2.459%	53	745	+11.689%
2026-05-01	56.3800	56.3800	52.3500	52.4500	-3.496%	22	723	+8.942%
2026-04-30	51.1000	55.6500	51.0000	54.3500	+9.466%	18	723	+5.133%
2026-04-29	51.0000	51.0000	49.6500	49.6500	-1.936%	3	721	+15.086%
2026-04-28	52.0600	53.4500	48.7500	50.6300	-17.608%	85	718	+12.858%
2026-04-27	63.0000	63.0000	60.2600	61.4500	-11.583%	12	730	-7.014%
2026-04-24	68.9500	69.5000	68.9500	69.5000	+13.934%	6	729	-17.784%
2026-04-23	60.0500	67.2500	60.0500	61.0000	+1.245%	24	729	-6.328%
2026-04-22	56.2700	60.3600	54.1500	60.2500	+7.398%	59	726	-5.162%
2026-04-21	54.6000	56.1000	54.6000	56.1000	+4.664%	5	692	+1.854%
2026-04-20	53.1800	53.7800	53.1800	53.6000	-1.651%	71	692	+6.604%
2026-04-17	58.1200	58.1200	53.2300	54.5000	+1.433%	13	700	+4.844%
2026-04-16	51.5500	54.7500	51.5000	53.7300	+4.269%	30	698	+6.347%
2026-04-15	50.0000	52.9600	48.4000	51.5300	-9.565%	17	709	+10.887%
2026-04-14	58.5000	58.5000	56.5700	56.9800	+0.264%	50	699	+0.281%
2026-04-13	56.8300	56.8300	56.8300	56.8300	-8.294%	1	684	+0.545%
2026-04-10	62.6500	64.1200	61.9700	61.9700	+4.856%	11	683	-7.794%
2026-04-09	53.0000	59.1000	53.0000	59.1000	+14.936%	38	689	-3.316%
2026-04-08	51.2500	51.4200	51.2500	51.4200	+38.711%	9	669	+11.124%
2026-04-07	34.9000	37.0700	34.9000	37.0700	+0.189%	12	669	+54.141%
2026-04-06	37.0000	37.0000	37.0000	37.0000	+1.509%	1	667	+54.432%
2026-04-02	32.9000	36.4500	32.9000	36.4500	-5.325%	25	655	+56.763%
2026-04-01	39.7500	40.1000	38.5000	38.5000	+45.283%	16	655	+48.416%
2026-03-31	26.5000	26.5000	26.5000	26.5000	+4.992%	1	653	+115.623%
2026-03-30	27.4900	27.4900	25.2400	25.2400	-25.982%	70	652	+126.387%
2026-03-27	34.0000	34.3400	33.9000	34.1000	-1.159%	12	605	+67.566%
2026-03-26	39.1500	39.2500	34.2000	34.5000	-25.405%	20	599	+65.623%
2026-03-25	48.5500	48.6000	45.8000	46.2500	-12.122%	10	583	+23.546%
2026-03-24	43.4000	52.6300	43.4000	52.6300	+21.688%	8	580	+8.569%
2026-03-23	46.0000	46.0000	43.2500	43.2500	+11.902%	4	578	+32.116%
2026-03-20	39.0000	40.7500	38.6500	38.6500	-1.928%	26	577	+47.840%
2026-03-19	39.1500	40.0000	39.1500	39.4100	-1.104%	10	558	+44.989%
2026-03-18	39.8500	39.8500	39.8500	39.8500	+8.731%	1	554	+43.388%
2026-03-17	36.9900	37.0100	36.6500	36.6500	+0.964%	25	553	+55.907%
2026-03-16	38.2500	38.2500	36.2000	36.3000	-4.222%	5	553	+57.410%
2026-03-13	37.9000	37.9000	37.9000	37.9000	+13.473%	2	551	+50.765%
2026-03-12	35.0000	35.0000	33.4000	33.4000	-16.080%	15	549	+71.078%
2026-03-11	38.7500	39.9000	38.7500	39.8000	+6.133%	18	553	+43.568%
2026-03-10	36.0000	40.4200	36.0000	37.5000	+14.329%	69	540	+52.373%
2026-03-09	26.8000	32.8000	26.0600	32.8000	+1.235%	120	529	+74.207%
2026-03-06	32.4000	32.4000	32.4000	32.4000	-6.467%	1	503	+76.358%
2026-03-05	38.8700	39.6000	33.2200	34.6400	-17.228%	14	503	+64.954%
2026-03-04	39.5000	42.4000	39.5000	41.8500	+3.717%	3	497	+36.535%
2026-03-03	39.1500	42.4000	39.1500	40.3500	-14.909%	12	497	+41.611%
2026-03-02	47.4200	47.4200	47.4200	47.4200	-2.227%	4	494	+20.498%
2026-02-27	48.5000	48.5000	48.5000	48.5000	-1.242%	4	494	+17.814%
2026-02-26	59.5900	59.5900	47.5000	49.1100	-20.585%	23	490	+16.351%
2026-02-25	60.4500	61.8400	59.3700	61.8400	+19.613%	4	487	-7.600%
2026-02-24	51.0500	51.7000	49.8500	51.7000	+4.192%	10	487	+10.522%
2026-02-23	50.8500	50.8500	48.9500	49.6200	-1.155%	13	487	+15.155%
2026-02-20	47.8200	50.2000	47.8200	50.2000	+7.564%	18	484	+13.825%
2026-02-19	45.6500	46.6700	44.8200	46.6700	-3.554%	6	484	+22.434%
2026-02-18	45.8000	49.0200	45.8000	48.3900	+14.397%	31	480	+18.082%
2026-02-17	39.2000	43.8000	39.2000	42.3000	+3.171%	19	474	+35.083%
2026-02-13	53.4200	53.4200	41.0000	41.0000	+30.159%	45	443	+39.366%
2026-02-12	32.6000	33.2800	31.5000	31.5000	-8.510%	8	443	+81.397%
2026-02-11	32.4400	34.4300	32.4400	34.4300	+11.244%	21	443	+65.960%
2026-02-10	31.3500	31.9000	30.9500	30.9500	+2.653%	5	427	+84.620%
2026-02-09	27.9200	30.1500	27.9200	30.1500	+10.036%	3	423	+89.519%
2026-02-06	27.3000	27.4000	27.3000	27.4000	+9.952%	2	421	+108.540%
2026-02-04	24.9300	24.9300	24.9200	24.9200	-2.351%	400	420	+129.294%
2026-02-03	28.7300	29.2500	24.9000	25.5200	-9.982%	714	766	+123.903%
2026-02-02	28.0900	28.7500	28.0900	28.3500	+1.250%	34	1,117	+101.552%
2026-01-30	32.1500	32.1500	28.0000	28.0000	-6.355%	3	1,137	+104.071%
2026-01-28	29.9000	29.9000	29.9000	29.9000	-2.985%	5	1,134	+91.104%
2026-01-27	31.9000	31.9000	30.4900	30.8200	+25.796%	64	1,130	+85.399%
2026-01-26	24.5000	24.5000	24.5000	24.5000	-4.297%	5	1,131	+133.224%
2026-01-23	23.5700	25.8100	23.5700	25.6000	+6.268%	6	1,131	+123.203%
2026-01-22	26.7900	27.7000	24.0000	24.0900	-13.439%	159	1,126	+137.194%
2026-01-21	25.8500	28.9500	25.8500	27.8300	+10.218%	606	1,042	+105.318%
2026-01-20	23.9200	26.0000	23.9200	25.2500	-7.169%	51	584	+126.297%
2026-01-16	28.6500	28.9500	26.6800	27.2000	+2.064%	55	590	+110.074%
2026-01-15	29.1000	30.0300	26.6500	26.6500	+31.931%	746	590	+114.409%
2026-01-13	20.2000	20.2000	20.2000	20.2000	-3.580%	200	264	+182.871%
2026-01-12	20.9500	20.9500	20.9500	20.9500	+16.389%	20	184	+172.745%
2026-01-09	16.1500	18.0000	15.7700	18.0000	+44.000%	142	177	+217.444%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-23.407%	5	53	+357.120%
2026-01-06	16.7800	16.7800	16.3200	16.3200	+28.707%	23	58	+250.123%
2026-01-05	12.7000	12.7000	12.6800	12.6800	+53.697%	36	3	+350.631%
2025-12-12	8.2500	8.2500	8.2500	8.2500	0.000%	3	3	+592.606%