Dark

AMAT20260918C420
AMAT Sep 18 2026 420.00 Call (AMAT260918C00420000)
option OPRA

EOD

Sep 10, 2026

39.10-10.156%(-4.42)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.1000	39.1000	39.1000	39.1000	-10.156%	15	215	0.000%
2026-09-04	44.0000	44.0000	43.5200	43.5200	+71.609%	2	215	-10.156%
2026-09-03	24.4100	25.6500	21.5000	25.3600	-22.185%	6	215	+54.180%
2026-09-01	32.5900	32.5900	32.5900	32.5900	-24.908%	2	214	+19.975%
2026-08-31	43.4000	43.4000	43.4000	43.4000	-40.799%	2	216	-9.908%
2026-08-21	73.3100	73.3100	73.3100	73.3100	-15.590%	1	216	-46.665%
2026-08-18	86.8500	86.8500	86.8500	86.8500	-28.188%	1	217	-54.980%
2026-08-17	120.9400	120.9400	120.9400	120.9400	+31.314%	1	217	-67.670%
2026-08-14	97.0000	99.7000	92.1000	92.1000	-36.823%	6	218	-57.546%
2026-08-13	145.7800	145.7800	145.7800	145.7800	+9.076%	1	224	-73.179%
2026-08-12	137.7100	137.7100	133.6500	133.6500	+19.352%	8	224	-70.744%
2026-08-11	111.9800	111.9800	111.9800	111.9800	-10.308%	1	219	-65.083%
2026-08-06	124.8000	125.2000	124.7000	124.8500	-13.569%	28	219	-68.682%
2026-08-04	144.5000	144.5000	144.4500	144.4500	+22.208%	2	213	-72.932%
2026-08-03	118.1500	118.2000	118.1500	118.2000	+8.341%	2	213	-66.920%
2026-07-30	111.5000	112.0000	108.9500	109.1000	+7.860%	13	213	-64.161%
2026-07-28	101.1800	101.4500	101.1500	101.1500	-11.194%	9	213	-61.345%
2026-07-27	115.2200	115.2200	113.9000	113.9000	-23.991%	14	213	-65.672%
2026-07-17	149.8500	149.8500	149.8500	149.8500	-27.619%	1	213	-73.907%
2026-07-06	207.0300	207.0300	207.0300	207.0300	+6.415%	1	213	-81.114%
2026-07-02	204.1500	204.1500	194.5300	194.5500	-40.673%	13	210	-79.902%
2026-06-30	327.9300	327.9300	327.9300	327.9300	+42.220%	5	210	-88.077%
2026-06-26	230.5800	230.5800	230.5800	230.5800	+1.846%	2	210	-83.043%
2026-06-25	226.4000	226.4000	226.4000	226.4000	+18.163%	1	208	-82.730%
2026-06-24	189.2100	191.6000	189.2100	191.6000	-7.471%	11	209	-79.593%
2026-06-17	207.0700	207.0700	207.0700	207.0700	+7.765%	1	209	-81.117%
2026-06-15	192.1500	192.1500	192.1500	192.1500	+10.399%	1	210	-79.651%
2026-06-12	174.0500	174.0500	174.0500	174.0500	+7.339%	4	211	-77.535%
2026-06-11	142.3800	162.1500	142.3800	162.1500	+14.150%	2	211	-75.887%
2026-06-10	142.0500	142.0500	142.0500	142.0500	+34.492%	1	213	-72.474%
2026-06-09	94.3900	105.6200	94.3900	105.6200	-3.101%	6	212	-62.980%
2026-06-08	109.0000	109.0000	109.0000	109.0000	+33.497%	5	213	-64.128%
2026-06-05	100.0000	100.0000	81.6500	81.6500	-27.966%	23	218	-52.113%
2026-06-03	113.6300	113.6300	113.3500	113.3500	+13.407%	4	220	-65.505%
2026-06-02	100.0500	100.0500	99.8500	99.9500	+34.522%	4	223	-60.880%
2026-05-29	74.3000	74.3000	74.3000	74.3000	-6.658%	5	226	-47.376%
2026-05-28	79.6000	79.6000	79.6000	79.6000	+12.509%	3	231	-50.879%
2026-05-27	70.2100	70.7500	70.2100	70.7500	-9.295%	2	233	-44.735%
2026-05-26	71.6000	78.0000	71.6000	78.0000	+19.357%	6	235	-49.872%
2026-05-22	67.1000	67.1000	65.3500	65.3500	+8.375%	5	240	-40.168%
2026-05-21	60.2500	60.3000	60.2500	60.3000	+0.971%	2	240	-35.158%
2026-05-20	56.0000	59.7200	55.1000	59.7200	+20.817%	20	240	-34.528%
2026-05-19	48.7000	51.5300	46.5000	49.4300	-5.578%	11	241	-20.898%
2026-05-18	62.9300	62.9300	52.3500	52.3500	-27.140%	32	241	-25.310%
2026-05-15	63.6700	71.8500	63.6700	71.8500	-7.648%	20	241	-45.581%
2026-05-14	77.5000	78.7000	77.2500	77.8000	+7.177%	27	233	-49.743%
2026-05-13	66.0000	72.5900	64.5000	72.5900	+13.956%	14	233	-46.136%
2026-05-12	64.3500	64.3500	60.0000	63.7000	-9.965%	5	233	-38.619%
2026-05-08	66.0000	70.9000	66.0000	70.7500	+29.745%	9	233	-44.735%
2026-05-07	58.0000	58.0000	54.3100	54.5300	-15.654%	5	232	-28.296%
2026-05-06	63.5000	65.3300	59.5000	64.6500	+16.802%	15	231	-39.520%
2026-05-05	49.7000	56.2000	49.7000	55.3500	+24.410%	19	223	-29.359%
2026-05-04	45.2000	45.2000	43.4900	44.4900	-1.199%	8	209	-12.115%
2026-05-01	44.3500	45.0300	44.3500	45.0300	-2.002%	9	201	-13.169%
2026-04-30	45.9500	45.9500	45.9500	45.9500	+8.629%	1	201	-14.908%
2026-04-29	42.3000	42.3000	42.3000	42.3000	+1.683%	1	200	-7.565%
2026-04-28	42.9000	42.9000	41.6000	41.6000	-20.913%	4	199	-6.010%
2026-04-27	51.5700	52.7500	51.5700	52.6000	-14.402%	9	198	-25.665%
2026-04-24	60.0000	61.8000	60.0000	61.4500	+22.777%	8	191	-36.371%
2026-04-23	58.0000	58.0000	50.0500	50.0500	-2.151%	3	190	-21.878%
2026-04-22	51.1500	51.1500	51.1500	51.1500	+12.789%	1	189	-23.558%
2026-04-20	46.3500	46.3500	45.2000	45.3500	-2.157%	10	189	-13.782%
2026-04-17	48.8500	48.8500	46.3000	46.3500	+2.931%	5	187	-15.642%
2026-04-16	44.1300	45.0300	44.1300	45.0300	+3.138%	2	186	-13.169%
2026-04-15	43.4500	43.6600	43.4500	43.6600	-12.680%	2	186	-10.444%
2026-04-14	48.6000	50.0000	48.6000	50.0000	+5.175%	4	185	-21.800%
2026-04-13	48.3000	48.3000	46.9000	47.5400	-12.962%	9	183	-17.753%
2026-04-10	54.1500	54.6200	54.1500	54.6200	+11.265%	2	180	-28.415%
2026-04-09	49.0900	49.0900	49.0900	49.0900	+13.503%	1	181	-20.350%
2026-04-08	43.0000	44.0500	43.0000	43.2500	+44.407%	14	180	-9.595%
2026-04-07	29.9500	29.9500	29.9500	29.9500	+0.503%	1	175	+30.551%
2026-04-06	29.3500	29.8000	29.2000	29.8000	-0.667%	11	174	+31.208%
2026-04-02	28.0000	30.0000	28.0000	30.0000	-6.658%	3	169	+30.333%
2026-04-01	31.7200	32.1400	31.6700	32.1400	+41.399%	10	169	+21.655%
2026-03-31	22.7300	22.7300	22.7300	22.7300	-2.026%	3	174	+72.019%
2026-03-30	23.2000	23.2000	23.2000	23.2000	-13.076%	3	174	+68.534%
2026-03-27	29.4500	29.6000	26.1000	26.6900	-5.522%	48	174	+46.497%
2026-03-26	33.9500	33.9500	28.2500	28.2500	-27.564%	13	149	+38.407%
2026-03-25	37.7500	41.6500	37.7500	39.0000	-9.827%	10	140	+0.256%
2026-03-24	42.8000	43.2500	42.8000	43.2500	+6.922%	11	146	-9.595%
2026-03-23	39.6500	40.4500	39.6500	40.4500	+25.426%	16	143	-3.337%
2026-03-20	34.0000	34.0500	32.2500	32.2500	-1.074%	13	158	+21.240%
2026-03-19	32.6000	32.6000	32.6000	32.6000	-2.395%	1	153	+19.939%
2026-03-18	32.2000	33.4500	32.1000	33.4000	+9.868%	6	154	+17.066%
2026-03-17	30.6000	30.6000	30.4000	30.4000	+0.330%	47	153	+28.618%
2026-03-16	31.0000	31.0000	30.0300	30.3000	+0.033%	11	169	+29.043%
2026-03-13	30.4900	30.4900	30.0400	30.2900	-10.305%	5	166	+29.086%
2026-03-11	33.3500	33.7800	33.3500	33.7700	+7.548%	4	165	+15.783%
2026-03-10	31.1000	33.4300	31.1000	31.4000	+16.990%	28	164	+24.522%
2026-03-09	22.0000	26.8400	21.8500	26.8400	+16.696%	64	166	+45.678%
2026-03-06	27.0000	27.0000	23.0000	23.0000	-20.881%	7	138	+70.000%
2026-03-05	31.2000	33.4500	28.7500	29.0700	-16.225%	6	138	+34.503%
2026-03-04	33.4500	34.8500	33.4000	34.7000	+1.760%	6	134	+12.680%
2026-03-03	33.8800	34.6000	33.8800	34.1000	-17.732%	4	128	+14.663%
2026-03-02	42.1000	42.1000	41.4500	41.4500	-2.356%	7	128	-5.669%
2026-02-27	43.6000	43.6000	42.4500	42.4500	+1.531%	7	124	-7.892%
2026-02-26	40.6000	42.2100	40.4000	41.8100	-22.142%	44	119	-6.482%
2026-02-25	51.0500	53.7000	50.7700	53.7000	+21.493%	16	89	-27.188%
2026-02-24	42.7500	44.2700	42.7500	44.2000	+5.238%	4	89	-11.538%
2026-02-23	42.2500	42.6500	42.0000	42.0000	-1.176%	9	86	-6.905%
2026-02-20	42.5000	42.5000	42.5000	42.5000	+7.731%	10	85	-8.000%
2026-02-19	39.3500	39.4500	39.0000	39.4500	-0.253%	16	75	-0.887%
2026-02-18	41.1200	41.1200	39.5500	39.5500	+6.174%	3	71	-1.138%
2026-02-13	43.9000	43.9000	36.5000	37.2500	+42.447%	14	62	+4.966%
2026-02-11	29.3500	29.3500	26.1500	26.1500	+14.693%	19	62	+49.522%
2026-02-09	22.8000	22.8000	22.8000	22.8000	-12.811%	5	53	+71.491%
2026-01-30	27.0500	27.0500	26.1500	26.1500	-0.570%	16	53	+49.522%
2026-01-28	26.4000	26.4000	26.3000	26.3000	+1.349%	3	53	+48.669%
2026-01-27	22.9500	25.9500	22.9500	25.9500	+33.077%	25	54	+50.674%
2026-01-26	19.5000	19.5000	19.5000	19.5000	-15.401%	3	30	+100.513%
2026-01-21	23.0000	23.0500	23.0000	23.0500	+4.299%	2	28	+69.631%
2026-01-15	23.4400	23.4400	22.1000	22.1000	+30.000%	2	27	+76.923%
2026-01-12	17.1500	17.1500	17.0000	17.0000	+14.478%	2	26	+130.000%
2026-01-09	13.0000	14.8500	13.0000	14.8500	+45.588%	25	26	+163.300%
2026-01-08	10.2000	10.2000	10.2000	10.2000	-19.048%	1	2	+283.333%
2026-01-07	12.6000	12.6000	12.6000	12.6000	0.000%	3	3	+210.317%