Dark

AMAT20260918C430
AMAT Sep 18 2026 430.00 Call (AMAT260918C00430000)
option OPRA

EOD

Sep 10, 2026

31.45-25.297%(-10.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.7000	33.0500	28.0500	31.4500	-25.297%	8	423	0.000%
2026-09-09	42.5000	42.5000	42.0000	42.1000	-7.877%	10	422	-25.297%
2026-09-08	41.3000	45.7000	35.1000	45.7000	+40.615%	19	428	-31.182%
2026-09-04	31.0000	35.0400	28.3000	32.5000	+68.919%	20	435	-3.231%
2026-09-03	17.0000	20.2800	15.5000	19.2400	-8.162%	151	435	+63.462%
2026-09-02	22.5500	23.4000	20.9500	20.9500	-17.487%	9	469	+50.119%
2026-09-01	25.7500	26.0000	24.1000	25.3900	-30.247%	54	460	+23.868%
2026-08-31	36.7500	36.7500	35.9000	36.4000	-24.528%	12	412	-13.599%
2026-08-28	48.2300	48.2300	48.2300	48.2300	-22.857%	1	420	-34.792%
2026-08-25	62.5200	62.5200	62.5200	62.5200	-15.911%	1	420	-49.696%
2026-08-20	74.4500	74.4500	74.3500	74.3500	+1.212%	2	421	-57.700%
2026-08-19	73.4600	73.4600	73.4600	73.4600	-7.539%	1	421	-57.188%
2026-08-18	79.4000	79.4500	79.4000	79.4500	-27.443%	10	421	-60.415%
2026-08-17	106.5000	109.5500	103.2000	109.5000	+30.746%	4	426	-71.279%
2026-08-14	87.3500	87.5000	82.8500	83.7500	-35.103%	4	428	-62.448%
2026-08-12	125.9000	129.0500	125.9000	129.0500	+11.020%	5	426	-75.630%
2026-08-06	113.1000	117.5000	113.0000	116.2400	-8.580%	25	431	-72.944%
2026-08-05	139.2200	139.2200	127.1500	127.1500	+23.928%	2	426	-75.265%
2026-07-30	102.8500	102.8500	101.7500	102.6000	+46.258%	11	427	-69.347%
2026-07-29	70.1500	70.1500	70.1500	70.1500	-17.953%	1	429	-55.167%
2026-07-28	89.3500	89.3500	84.9000	85.5000	-20.243%	5	429	-63.216%
2026-07-27	107.2000	107.2000	107.2000	107.2000	-24.888%	10	428	-70.662%
2026-07-24	142.7200	142.7200	142.7200	142.7200	-20.339%	1	428	-77.964%
2026-07-13	179.1600	179.1600	179.1600	179.1600	+15.849%	1	428	-82.446%
2026-07-07	139.4500	154.6500	139.2000	154.6500	-18.631%	5	428	-79.664%
2026-07-06	190.0600	190.0600	190.0600	190.0600	+1.549%	1	425	-83.453%
2026-07-02	195.5500	195.5500	187.1600	187.1600	-41.957%	2	424	-83.196%
2026-06-30	313.5500	322.4500	313.5500	322.4500	+17.021%	4	424	-90.247%
2026-06-29	229.9000	275.5500	229.9000	275.5500	+49.471%	3	426	-88.586%
2026-06-24	184.3000	184.3500	184.3000	184.3500	-14.972%	2	428	-82.940%
2026-06-22	216.7900	216.8100	216.7900	216.8100	-4.066%	2	429	-85.494%
2026-06-18	226.0000	226.0000	226.0000	226.0000	+19.223%	2	433	-86.084%
2026-06-17	189.5600	189.5600	189.5600	189.5600	+6.915%	1	433	-83.409%
2026-06-16	177.3000	177.3000	177.3000	177.3000	-4.923%	3	433	-82.262%
2026-06-15	186.0000	186.4800	186.0000	186.4800	+11.338%	4	433	-83.135%
2026-06-12	167.4900	167.4900	167.4900	167.4900	+12.402%	2	437	-81.223%
2026-06-11	132.0000	149.0100	132.0000	149.0100	+33.152%	6	438	-78.894%
2026-06-10	111.9100	111.9100	111.9100	111.9100	+12.337%	1	438	-71.897%
2026-06-09	99.6200	99.6200	99.6200	99.6200	+23.216%	1	438	-68.430%
2026-06-05	88.8500	88.8500	80.8000	80.8500	-22.439%	22	438	-61.101%
2026-06-04	99.2800	104.2400	99.2100	104.2400	-2.625%	11	439	-69.829%
2026-06-03	102.5000	107.2500	102.5000	107.0500	+7.815%	10	449	-70.621%
2026-06-02	82.4600	99.2900	82.4500	99.2900	+28.647%	30	453	-68.325%
2026-06-01	70.6500	77.1800	70.6500	77.1800	+4.608%	7	455	-59.251%
2026-05-28	74.3000	74.3000	73.7800	73.7800	+7.067%	4	455	-57.373%
2026-05-27	66.5000	69.9000	66.5000	68.9100	-5.989%	4	457	-54.361%
2026-05-26	67.0000	73.3000	67.0000	73.3000	+22.822%	6	458	-57.094%
2026-05-22	60.2000	62.0800	59.6500	59.6800	+7.145%	25	451	-47.302%
2026-05-21	56.1700	56.1700	55.1000	55.7000	+0.451%	3	449	-43.537%
2026-05-20	49.5000	55.4500	49.5000	55.4500	+21.149%	4	449	-43.282%
2026-05-19	43.1800	47.0000	42.4200	45.7700	-5.434%	9	442	-31.287%
2026-05-18	57.9000	57.9000	47.6100	48.4000	-24.704%	46	442	-35.021%
2026-05-15	64.9700	66.8700	59.6000	64.2800	-11.387%	125	442	-51.073%
2026-05-14	72.5400	72.5400	72.5400	72.5400	+5.513%	1	459	-56.645%
2026-05-13	65.6300	69.1900	61.5500	68.7500	+8.782%	30	439	-54.255%
2026-05-12	61.7800	63.2000	56.5000	63.2000	-4.402%	18	439	-50.237%
2026-05-08	58.9400	66.1100	58.9400	66.1100	+30.678%	22	439	-52.428%
2026-05-07	54.9500	54.9500	50.3800	50.5900	-16.117%	13	435	-37.834%
2026-05-06	61.2900	61.2900	60.3100	60.3100	+18.955%	2	427	-47.853%
2026-05-05	47.0200	50.7000	47.0200	50.7000	+25.651%	19	426	-37.968%
2026-05-04	43.5500	43.6900	39.8700	40.3500	-2.466%	49	423	-22.057%
2026-05-01	42.1300	42.1300	41.3700	41.3700	-16.255%	6	398	-23.979%
2026-04-27	47.0000	49.4000	47.0000	49.4000	-13.394%	2	398	-36.336%
2026-04-24	53.9200	57.0400	53.9200	57.0400	+18.365%	3	396	-44.863%
2026-04-23	52.5500	52.5500	48.1900	48.1900	+2.467%	4	397	-34.737%
2026-04-22	42.7500	47.1400	42.7500	47.0300	+5.685%	8	396	-33.128%
2026-04-21	44.5000	44.5000	44.5000	44.5000	+6.971%	1	395	-29.326%
2026-04-20	41.8500	42.0700	41.3500	41.6000	-3.368%	11	395	-24.399%
2026-04-17	44.8000	44.8000	42.3700	43.0500	+3.535%	13	393	-26.945%
2026-04-16	41.3200	41.5800	41.3200	41.5800	+2.288%	2	395	-24.363%
2026-04-15	40.6500	40.6500	40.6500	40.6500	-6.336%	2	395	-22.632%
2026-04-13	45.3000	45.3000	43.4000	43.4000	-4.825%	14	393	-27.535%
2026-04-09	44.3000	45.6000	43.8000	45.6000	+15.589%	10	388	-31.031%
2026-04-08	41.0000	41.0000	39.2500	39.4500	+44.505%	9	380	-20.279%
2026-04-07	26.4500	27.3000	26.1500	27.3000	-4.211%	5	374	+15.201%
2026-04-01	28.7500	29.9700	28.5000	28.5000	+43.288%	5	370	+10.351%
2026-03-30	20.9000	20.9000	19.5000	19.8900	-17.640%	35	371	+58.120%
2026-03-27	26.9600	27.0200	24.1500	24.1500	-6.214%	38	387	+30.228%
2026-03-26	30.6500	30.9500	25.7500	25.7500	-31.498%	9	379	+22.136%
2026-03-25	34.5000	37.5900	34.4500	37.5900	-5.789%	13	370	-16.334%
2026-03-24	40.7500	40.7500	39.2500	39.9000	+19.640%	8	368	-21.178%
2026-03-23	37.0500	37.0500	33.2500	33.3500	+12.479%	25	361	-5.697%
2026-03-20	29.7000	31.2000	28.9000	29.6500	-2.145%	28	347	+6.071%
2026-03-19	30.3000	30.3000	30.3000	30.3000	-1.303%	1	339	+3.795%
2026-03-18	28.9000	30.7000	28.9000	30.7000	+10.432%	29	339	+2.443%
2026-03-17	28.2500	28.2900	27.6800	27.8000	+0.542%	109	320	+13.129%
2026-03-16	29.4000	29.4000	27.5500	27.6500	-0.540%	5	274	+13.743%
2026-03-13	28.4500	28.4500	26.8500	27.8000	+7.336%	6	275	+13.129%
2026-03-12	26.9500	26.9500	25.9000	25.9000	-16.208%	11	269	+21.429%
2026-03-11	30.5500	30.9800	30.5500	30.9100	+4.602%	11	277	+1.747%
2026-03-10	29.4400	30.5500	29.4400	29.5500	+37.762%	12	276	+6.430%
2026-03-09	22.8000	23.2000	21.4500	21.4500	-11.728%	17	264	+46.620%
2026-03-06	24.5500	24.6000	24.2500	24.3000	-13.830%	6	259	+29.424%
2026-03-05	29.6500	30.3000	28.2000	28.2000	-13.761%	5	253	+11.525%
2026-03-04	30.7500	32.7000	30.5500	32.7000	+4.140%	9	249	-3.823%
2026-03-03	33.2000	33.2000	31.4000	31.4000	-18.123%	6	243	+0.159%
2026-03-02	38.5000	38.5000	38.3500	38.3500	-2.788%	5	241	-17.992%
2026-02-27	39.4500	39.4500	39.4500	39.4500	+1.806%	3	242	-20.279%
2026-02-26	37.9000	38.9000	37.9000	38.7500	-21.717%	3	245	-18.839%
2026-02-25	47.2500	49.5700	47.2500	49.5000	+25.635%	239	44	-36.465%
2026-02-24	39.4000	39.4000	39.4000	39.4000	+0.127%	8	44	-20.178%
2026-02-23	40.0500	40.5500	39.3500	39.3500	+0.665%	5	40	-20.076%
2026-02-20	39.0900	39.0900	39.0900	39.0900	+8.734%	2	36	-19.545%
2026-02-19	35.8500	35.9500	35.8500	35.9500	-3.490%	9	38	-12.517%
2026-02-18	37.0600	37.2500	37.0600	37.2500	-7.338%	12	29	-15.570%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+66.460%	1	24	-21.766%
2026-02-12	24.1500	24.1500	24.1500	24.1500	+25.130%	2	24	+30.228%
2026-02-03	20.4500	20.4500	19.3000	19.3000	-12.670%	4	22	+62.953%
2026-02-02	22.3000	22.3000	22.1000	22.1000	-1.778%	9	21	+42.308%
2026-01-30	22.9000	22.9000	22.5000	22.5000	-2.386%	4	22	+39.778%
2026-01-29	23.0500	23.0500	23.0500	23.0500	-13.508%	1	18	+36.443%
2026-01-28	26.6500	26.6500	26.6500	26.6500	+27.818%	1	17	+18.011%
2026-01-27	20.8500	20.8500	20.8500	20.8500	+14.247%	14	16	+50.839%
2026-01-26	18.2500	18.2500	18.2500	18.2500	+47.893%	1	2	+72.329%
2026-01-09	11.7500	12.3400	11.7500	12.3400	0.000%	2	2	+154.862%