Dark

AMAT20260918C410
AMAT Sep 18 2026 410.00 Call (AMAT260918C00410000)
option OPRA

EOD

Sep 10, 2026

49.80-18.361%(-11.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.7900	49.8000	49.7900	49.8000	-18.361%	45	394	0.000%
2026-09-08	58.7500	62.0000	58.7500	61.0000	+68.044%	9	349	-18.361%
2026-09-02	35.5000	36.7500	35.3000	36.3000	-26.518%	128	358	+37.190%
2026-08-31	57.5000	57.5000	49.4000	49.4000	-33.378%	54	290	+0.810%
2026-08-27	74.1500	74.1500	74.1500	74.1500	-17.336%	10	288	-32.839%
2026-08-19	89.5500	89.7000	89.5000	89.7000	-10.720%	6	288	-44.482%
2026-08-18	109.0000	109.0000	100.4000	100.4700	-23.597%	3	293	-50.433%
2026-08-17	131.5000	131.5000	131.5000	131.5000	+4.224%	1	293	-62.129%
2026-08-11	125.9000	126.1700	125.9000	126.1700	+8.720%	2	293	-60.529%
2026-07-30	116.2500	116.2500	115.4000	116.0500	+17.937%	5	293	-57.087%
2026-07-28	98.4000	98.4000	98.4000	98.4000	-46.745%	11	294	-49.390%
2026-07-13	184.7700	184.7700	184.7700	184.7700	-4.264%	1	294	-73.048%
2026-07-10	193.0000	193.0000	193.0000	193.0000	+2.813%	1	294	-74.197%
2026-07-08	187.7200	187.7200	187.7200	187.7200	+16.887%	1	294	-73.471%
2026-07-07	160.6000	160.6000	160.6000	160.6000	-21.647%	2	294	-68.991%
2026-07-06	204.9700	204.9700	204.9700	204.9700	-0.282%	1	294	-75.704%
2026-07-02	210.9000	210.9000	205.5500	205.5500	-29.594%	7	293	-75.772%
2026-07-01	291.9500	291.9500	291.9500	291.9500	-11.838%	5	293	-82.942%
2026-06-30	316.1000	331.1500	316.1000	331.1500	+66.073%	3	293	-84.961%
2026-06-24	199.4500	199.4500	199.4000	199.4000	-16.813%	10	295	-75.025%
2026-06-18	239.7000	239.7000	239.7000	239.7000	+50.141%	9	309	-79.224%
2026-06-11	155.4300	159.6500	155.4300	159.6500	+59.347%	2	309	-68.807%
2026-06-09	100.1900	100.1900	100.1900	100.1900	+9.677%	5	311	-50.294%
2026-06-05	102.3400	102.3500	91.3500	91.3500	-23.875%	12	313	-45.484%
2026-06-03	120.0500	120.0500	120.0000	120.0000	+7.672%	2	307	-58.500%
2026-06-02	107.1000	111.4500	106.1000	111.4500	+39.313%	5	309	-55.316%
2026-05-29	80.0000	80.0000	80.0000	80.0000	-6.323%	2	314	-37.750%
2026-05-28	85.4000	85.4000	85.4000	85.4000	-3.350%	1	314	-41.686%
2026-05-27	89.2500	89.2500	88.3600	88.3600	+6.343%	4	315	-43.640%
2026-05-26	83.0900	83.0900	83.0900	83.0900	+14.607%	1	315	-40.065%
2026-05-22	72.4500	72.5000	72.4500	72.5000	+10.233%	2	315	-31.310%
2026-05-21	65.7700	65.7700	65.7700	65.7700	+2.766%	1	315	-24.282%
2026-05-20	60.0900	64.0000	60.0900	64.0000	+26.407%	5	315	-22.188%
2026-05-19	50.6300	50.6300	50.6300	50.6300	-14.026%	1	244	-1.639%
2026-05-18	60.0300	61.5200	56.4500	58.8900	-16.444%	190	244	-15.436%
2026-05-15	71.7300	71.7300	70.4800	70.4800	-16.808%	6	244	-29.342%
2026-05-14	83.0000	84.8200	83.0000	84.7200	+12.063%	9	240	-41.218%
2026-05-08	75.6000	75.6000	75.6000	75.6000	+28.223%	10	235	-34.127%
2026-05-07	63.8800	63.8800	58.6600	58.9600	-11.205%	3	235	-15.536%
2026-05-06	69.1000	69.1000	66.4000	66.4000	+8.674%	6	236	-25.000%
2026-05-05	60.0600	61.1000	60.0600	61.1000	+27.851%	4	236	-18.494%
2026-05-04	51.4500	51.4500	47.2800	47.7900	-2.569%	17	234	+4.206%
2026-05-01	48.2000	49.0500	48.2000	49.0500	-3.559%	8	235	+1.529%
2026-04-30	47.2500	51.8800	47.2500	50.8600	+10.686%	35	235	-2.084%
2026-04-29	45.9500	45.9500	45.9500	45.9500	-4.569%	5	226	+8.379%
2026-04-28	47.6500	48.1500	44.8000	48.1500	-16.551%	19	226	+3.427%
2026-04-27	62.2100	62.2100	57.7000	57.7000	-12.840%	4	236	-13.692%
2026-04-24	68.3500	68.3500	65.9000	66.2000	+21.803%	33	234	-24.773%
2026-04-23	58.7600	58.7600	54.3500	54.3500	-4.899%	6	214	-8.372%
2026-04-22	55.0000	57.1500	55.0000	57.1500	+10.649%	22	211	-12.861%
2026-04-21	52.7900	52.7900	51.6500	51.6500	+5.992%	16	187	-3.582%
2026-04-20	51.1500	51.1500	48.7300	48.7300	-4.451%	3	187	+2.196%
2026-04-17	51.4000	51.4000	49.2500	51.0000	+3.870%	18	186	-2.353%
2026-04-16	49.1000	49.1000	49.1000	49.1000	-2.386%	1	179	+1.426%
2026-04-15	48.4000	50.3000	47.3000	50.3000	-6.419%	5	179	-0.994%
2026-04-14	53.9500	53.9500	53.7500	53.7500	+4.247%	8	180	-7.349%
2026-04-13	50.7800	51.5600	50.6400	51.5600	-11.712%	44	180	-3.413%
2026-04-10	58.2000	58.4000	58.2000	58.4000	+19.427%	6	155	-14.726%
2026-04-08	48.9000	48.9000	48.9000	48.9000	+51.628%	1	157	+1.840%
2026-04-07	32.2000	32.3000	32.1000	32.2500	-0.463%	8	158	+54.419%
2026-04-02	32.4000	32.4000	32.4000	32.4000	-5.677%	1	157	+53.704%
2026-04-01	34.3300	34.3500	34.3300	34.3500	+19.478%	7	157	+44.978%
2026-03-31	26.0000	28.7500	26.0000	28.7500	+25.986%	2	163	+73.217%
2026-03-30	25.5000	25.5500	22.8200	22.8200	-20.901%	31	161	+118.230%
2026-03-27	31.5000	31.5000	28.8500	28.8500	-7.680%	6	157	+72.617%
2026-03-26	37.0000	37.0000	31.2500	31.2500	-27.662%	11	153	+59.360%
2026-03-25	41.0500	44.4000	40.8000	43.2000	-7.692%	11	150	+15.278%
2026-03-24	43.5500	47.9900	43.1500	46.8000	+7.094%	17	154	+6.410%
2026-03-23	43.5500	44.3500	43.5500	43.7000	+22.925%	11	152	+13.959%
2026-03-20	36.6500	37.1500	35.5000	35.5500	-5.952%	9	151	+40.084%
2026-03-19	37.8000	37.8000	37.8000	37.8000	+3.420%	2	146	+31.746%
2026-03-18	36.9500	36.9500	36.5500	36.5500	+9.431%	5	148	+36.252%
2026-03-17	33.6000	33.6000	33.4000	33.4000	+0.602%	20	147	+49.102%
2026-03-16	35.3500	35.3500	33.1000	33.2000	+4.567%	3	131	+50.000%
2026-03-12	31.7500	31.7500	31.7500	31.7500	-12.775%	1	131	+56.850%
2026-03-11	36.4000	37.1000	36.3500	36.4000	+6.745%	9	131	+36.813%
2026-03-10	34.9000	36.6000	33.7800	34.1000	+27.955%	26	132	+46.041%
2026-03-09	26.6000	26.6500	26.6000	26.6500	+1.139%	11	132	+86.867%
2026-03-06	29.7500	30.8900	26.3500	26.3500	-14.309%	20	123	+88.994%
2026-03-05	35.1000	35.2500	30.2000	30.7500	-20.088%	13	119	+61.951%
2026-03-04	37.0500	38.4800	37.0000	38.4800	+2.205%	13	124	+29.418%
2026-03-03	38.2000	38.2000	36.1600	37.6500	-16.704%	14	117	+32.271%
2026-03-02	45.2000	45.2000	45.2000	45.2000	-2.481%	3	116	+10.177%
2026-02-27	48.2500	48.4000	46.3500	46.3500	+1.201%	11	116	+7.443%
2026-02-26	45.6400	46.6600	44.5500	45.8000	-21.170%	17	115	+8.734%
2026-02-25	51.1400	58.1000	51.1400	58.1000	+22.290%	22	90	-14.286%
2026-02-24	48.5200	48.5200	47.5100	47.5100	+2.724%	12	90	+4.820%
2026-02-23	47.3900	47.3900	46.2000	46.2500	-0.173%	4	80	+7.676%
2026-02-20	46.3300	46.3300	46.3300	46.3300	+9.114%	1	79	+7.490%
2026-02-18	44.0000	44.0000	42.4600	42.4600	+49.507%	7	78	+17.287%
2026-02-11	28.4000	28.4000	28.3500	28.4000	-0.873%	25	74	+75.352%
2026-02-10	28.6500	28.6500	28.6500	28.6500	+16.939%	8	75	+73.822%
2026-02-02	24.5000	24.5000	24.5000	24.5000	-3.353%	3	72	+103.265%
2026-01-27	25.3500	25.3500	25.3500	25.3500	+4.321%	7	69	+96.450%
2026-01-21	25.2500	25.2500	24.3000	24.3000	-2.213%	4	70	+104.938%
2026-01-16	24.5700	24.8500	24.0000	24.8500	+122.870%	13	67	+100.402%
2026-01-08	11.3500	11.3500	11.1500	11.1500	-26.159%	10	67	+346.637%
2026-01-06	15.1000	15.1000	14.5000	15.1000	+87.578%	65	67	+229.801%
2026-01-02	7.9000	8.0500	7.9000	8.0500	0.000%	2	2	+518.634%