Dark

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

EOD

Jun 30, 2026

322.45+17.021%(+46.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	313.5500	322.4500	313.5500	322.4500	+17.021%	4	424	0.000%
2026-06-29	229.9000	275.5500	229.9000	275.5500	+49.471%	3	426	+17.021%
2026-06-24	184.3000	184.3500	184.3000	184.3500	-14.972%	2	428	+74.912%
2026-06-22	216.7900	216.8100	216.7900	216.8100	-4.066%	2	429	+48.725%
2026-06-18	226.0000	226.0000	226.0000	226.0000	+19.223%	2	433	+42.677%
2026-06-17	189.5600	189.5600	189.5600	189.5600	+6.915%	1	433	+70.104%
2026-06-16	177.3000	177.3000	177.3000	177.3000	-4.923%	3	433	+81.867%
2026-06-15	186.0000	186.4800	186.0000	186.4800	+11.338%	4	433	+72.914%
2026-06-12	167.4900	167.4900	167.4900	167.4900	+12.402%	2	437	+92.519%
2026-06-11	132.0000	149.0100	132.0000	149.0100	+33.152%	6	438	+116.395%
2026-06-10	111.9100	111.9100	111.9100	111.9100	+12.337%	1	438	+188.133%
2026-06-09	99.6200	99.6200	99.6200	99.6200	+23.216%	1	438	+223.680%
2026-06-05	88.8500	88.8500	80.8000	80.8500	-22.439%	22	438	+298.825%
2026-06-04	99.2800	104.2400	99.2100	104.2400	-2.625%	11	439	+209.334%
2026-06-03	102.5000	107.2500	102.5000	107.0500	+7.815%	10	449	+201.214%
2026-06-02	82.4600	99.2900	82.4500	99.2900	+28.647%	30	453	+224.756%
2026-06-01	70.6500	77.1800	70.6500	77.1800	+4.608%	7	455	+317.790%
2026-05-28	74.3000	74.3000	73.7800	73.7800	+7.067%	4	455	+337.043%
2026-05-27	66.5000	69.9000	66.5000	68.9100	-5.989%	4	457	+367.929%
2026-05-26	67.0000	73.3000	67.0000	73.3000	+22.822%	6	458	+339.905%
2026-05-22	60.2000	62.0800	59.6500	59.6800	+7.145%	25	451	+440.298%
2026-05-21	56.1700	56.1700	55.1000	55.7000	+0.451%	3	449	+478.905%
2026-05-20	49.5000	55.4500	49.5000	55.4500	+21.149%	4	449	+481.515%
2026-05-19	43.1800	47.0000	42.4200	45.7700	-5.434%	9	442	+604.501%
2026-05-18	57.9000	57.9000	47.6100	48.4000	-24.704%	46	442	+566.219%
2026-05-15	64.9700	66.8700	59.6000	64.2800	-11.387%	125	442	+401.633%
2026-05-14	72.5400	72.5400	72.5400	72.5400	+5.513%	1	459	+344.513%
2026-05-13	65.6300	69.1900	61.5500	68.7500	+8.782%	30	439	+369.018%
2026-05-12	61.7800	63.2000	56.5000	63.2000	-4.402%	18	439	+410.206%
2026-05-08	58.9400	66.1100	58.9400	66.1100	+30.678%	22	439	+387.748%
2026-05-07	54.9500	54.9500	50.3800	50.5900	-16.117%	13	435	+537.379%
2026-05-06	61.2900	61.2900	60.3100	60.3100	+18.955%	2	427	+434.654%
2026-05-05	47.0200	50.7000	47.0200	50.7000	+25.651%	19	426	+535.996%
2026-05-04	43.5500	43.6900	39.8700	40.3500	-2.466%	49	423	+699.133%
2026-05-01	42.1300	42.1300	41.3700	41.3700	-16.255%	6	398	+679.430%
2026-04-27	47.0000	49.4000	47.0000	49.4000	-13.394%	2	398	+552.733%
2026-04-24	53.9200	57.0400	53.9200	57.0400	+18.365%	3	396	+465.305%
2026-04-23	52.5500	52.5500	48.1900	48.1900	+2.467%	4	397	+569.122%
2026-04-22	42.7500	47.1400	42.7500	47.0300	+5.685%	8	396	+585.626%
2026-04-21	44.5000	44.5000	44.5000	44.5000	+6.971%	1	395	+624.607%
2026-04-20	41.8500	42.0700	41.3500	41.6000	-3.368%	11	395	+675.120%
2026-04-17	44.8000	44.8000	42.3700	43.0500	+3.535%	13	393	+649.013%
2026-04-16	41.3200	41.5800	41.3200	41.5800	+2.288%	2	395	+675.493%
2026-04-15	40.6500	40.6500	40.6500	40.6500	-6.336%	2	395	+693.235%
2026-04-13	45.3000	45.3000	43.4000	43.4000	-4.825%	14	393	+642.972%
2026-04-09	44.3000	45.6000	43.8000	45.6000	+15.589%	10	388	+607.127%
2026-04-08	41.0000	41.0000	39.2500	39.4500	+44.505%	9	380	+717.364%
2026-04-07	26.4500	27.3000	26.1500	27.3000	-4.211%	5	374	+1,081.136%
2026-04-01	28.7500	29.9700	28.5000	28.5000	+43.288%	5	370	+1,031.404%
2026-03-30	20.9000	20.9000	19.5000	19.8900	-17.640%	35	371	+1,521.166%
2026-03-27	26.9600	27.0200	24.1500	24.1500	-6.214%	38	387	+1,235.197%
2026-03-26	30.6500	30.9500	25.7500	25.7500	-31.498%	9	379	+1,152.233%
2026-03-25	34.5000	37.5900	34.4500	37.5900	-5.789%	13	370	+757.808%
2026-03-24	40.7500	40.7500	39.2500	39.9000	+19.640%	8	368	+708.145%
2026-03-23	37.0500	37.0500	33.2500	33.3500	+12.479%	25	361	+866.867%
2026-03-20	29.7000	31.2000	28.9000	29.6500	-2.145%	28	347	+987.521%
2026-03-19	30.3000	30.3000	30.3000	30.3000	-1.303%	1	339	+964.191%
2026-03-18	28.9000	30.7000	28.9000	30.7000	+10.432%	29	339	+950.326%
2026-03-17	28.2500	28.2900	27.6800	27.8000	+0.542%	109	320	+1,059.892%
2026-03-16	29.4000	29.4000	27.5500	27.6500	-0.540%	5	274	+1,066.184%
2026-03-13	28.4500	28.4500	26.8500	27.8000	+7.336%	6	275	+1,059.892%
2026-03-12	26.9500	26.9500	25.9000	25.9000	-16.208%	11	269	+1,144.981%
2026-03-11	30.5500	30.9800	30.5500	30.9100	+4.602%	11	277	+943.190%
2026-03-10	29.4400	30.5500	29.4400	29.5500	+37.762%	12	276	+991.201%
2026-03-09	22.8000	23.2000	21.4500	21.4500	-11.728%	17	264	+1,403.263%
2026-03-06	24.5500	24.6000	24.2500	24.3000	-13.830%	6	259	+1,226.955%
2026-03-05	29.6500	30.3000	28.2000	28.2000	-13.761%	5	253	+1,043.440%
2026-03-04	30.7500	32.7000	30.5500	32.7000	+4.140%	9	249	+886.086%
2026-03-03	33.2000	33.2000	31.4000	31.4000	-18.123%	6	243	+926.911%
2026-03-02	38.5000	38.5000	38.3500	38.3500	-2.788%	5	241	+740.808%
2026-02-27	39.4500	39.4500	39.4500	39.4500	+1.806%	3	242	+717.364%
2026-02-26	37.9000	38.9000	37.9000	38.7500	-21.717%	3	245	+732.129%
2026-02-25	47.2500	49.5700	47.2500	49.5000	+25.635%	239	44	+551.414%
2026-02-24	39.4000	39.4000	39.4000	39.4000	+0.127%	8	44	+718.401%
2026-02-23	40.0500	40.5500	39.3500	39.3500	+0.665%	5	40	+719.441%
2026-02-20	39.0900	39.0900	39.0900	39.0900	+8.734%	2	36	+724.891%
2026-02-19	35.8500	35.9500	35.8500	35.9500	-3.490%	9	38	+796.940%
2026-02-18	37.0600	37.2500	37.0600	37.2500	-7.338%	12	29	+765.638%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+66.460%	1	24	+702.114%
2026-02-12	24.1500	24.1500	24.1500	24.1500	+25.130%	2	24	+1,235.197%
2026-02-03	20.4500	20.4500	19.3000	19.3000	-12.670%	4	22	+1,570.725%
2026-02-02	22.3000	22.3000	22.1000	22.1000	-1.778%	9	21	+1,359.050%
2026-01-30	22.9000	22.9000	22.5000	22.5000	-2.386%	4	22	+1,333.111%
2026-01-29	23.0500	23.0500	23.0500	23.0500	-13.508%	1	18	+1,298.915%
2026-01-28	26.6500	26.6500	26.6500	26.6500	+27.818%	1	17	+1,109.944%
2026-01-27	20.8500	20.8500	20.8500	20.8500	+14.247%	14	16	+1,446.523%
2026-01-26	18.2500	18.2500	18.2500	18.2500	+47.893%	1	2	+1,666.849%
2026-01-09	11.7500	12.3400	11.7500	12.3400	0.000%	2	2	+2,513.047%