Dark

AMAT20260918C440
AMAT Sep 18 2026 440.00 Call (AMAT260918C00440000)
option OPRA

EOD

Sep 10, 2026

22.25-34.462%(-11.70)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.8500	26.4500	21.2500	22.2500	-34.462%	53	1,499	0.000%
2026-09-09	31.2600	34.6000	31.2600	33.9500	-8.859%	20	1,495	-34.462%
2026-09-08	33.3600	37.2500	28.5500	37.2500	+49.000%	24	1,503	-40.268%
2026-09-04	23.1500	30.0000	19.7000	25.0000	+63.934%	108	1,508	-11.000%
2026-09-03	13.7500	15.7000	10.4000	15.2500	-10.347%	379	1,508	+45.902%
2026-09-02	16.5000	18.6000	15.5000	17.0100	-11.865%	48	1,200	+30.805%
2026-09-01	20.6500	20.8600	18.0000	19.3000	-34.907%	92	1,173	+15.285%
2026-08-31	33.3000	33.3000	28.1500	29.6500	-15.431%	7	1,167	-24.958%
2026-08-28	35.0500	35.0600	35.0500	35.0600	-28.812%	2	1,166	-36.537%
2026-08-25	52.0300	52.0300	49.2500	49.2500	0.000%	5	1,165	-54.822%
2026-08-24	49.2500	49.2500	49.2500	49.2500	-19.262%	2	1,165	-54.822%
2026-08-21	59.3500	61.0000	59.3500	61.0000	-1.850%	3	1,167	-63.525%
2026-08-20	62.1500	62.1500	62.1500	62.1500	-17.573%	1	1,169	-64.200%
2026-08-18	77.6400	78.7000	71.4500	75.4000	-8.015%	51	1,170	-70.491%
2026-08-14	86.9000	86.9000	81.9700	81.9700	-23.820%	3	1,168	-72.856%
2026-08-13	107.6000	107.6000	107.6000	107.6000	-13.331%	1	1,166	-79.322%
2026-08-12	120.5100	124.1500	119.3000	124.1500	+29.323%	4	1,166	-82.078%
2026-08-11	104.5100	104.5100	96.0000	96.0000	-12.807%	3	1,170	-76.823%
2026-08-06	106.0000	110.1000	105.7500	110.1000	-14.915%	48	1,167	-79.791%
2026-08-05	129.8000	129.8000	129.4000	129.4000	-1.746%	21	1,167	-82.805%
2026-08-04	130.9300	131.7000	130.9300	131.7000	+36.831%	3	1,167	-83.106%
2026-07-30	96.5000	96.5500	96.1000	96.2500	+49.969%	8	1,166	-76.883%
2026-07-29	62.9000	64.1800	61.5500	64.1800	-19.422%	14	1,167	-65.332%
2026-07-28	79.8000	79.8000	79.6500	79.6500	-17.512%	10	1,175	-72.065%
2026-07-27	96.5600	96.5600	96.5600	96.5600	-25.002%	5	1,175	-76.957%
2026-07-17	124.0000	128.7500	124.0000	128.7500	-14.724%	12	1,179	-82.718%
2026-07-15	150.9800	150.9800	150.9800	150.9800	-9.593%	5	1,178	-85.263%
2026-07-13	171.8800	171.8800	167.0000	167.0000	-14.403%	2	1,178	-86.677%
2026-07-09	195.1000	195.1000	195.1000	195.1000	+16.617%	1	1,179	-88.596%
2026-07-08	167.3000	167.3000	167.3000	167.3000	-8.619%	1	1,179	-86.701%
2026-07-06	183.0800	183.0800	183.0800	183.0800	+2.394%	1	1,178	-87.847%
2026-07-02	210.0000	210.0000	178.8000	178.8000	-31.085%	5	1,179	-87.556%
2026-07-01	265.7000	265.7000	259.1900	259.4500	+10.287%	14	1,179	-91.424%
2026-06-25	233.6800	235.2500	233.6800	235.2500	+45.189%	9	1,179	-90.542%
2026-06-24	162.0300	162.0300	162.0300	162.0300	-5.797%	1	1,186	-86.268%
2026-06-23	172.0000	172.0000	172.0000	172.0000	-19.686%	1	1,186	-87.064%
2026-06-18	212.2000	214.1600	212.2000	214.1600	+32.198%	3	1,188	-89.611%
2026-06-16	182.5000	182.5000	162.0000	162.0000	-11.620%	3	1,188	-86.265%
2026-06-15	179.9400	183.3000	178.8800	183.3000	+16.138%	7	1,189	-87.861%
2026-06-12	157.8300	157.8300	157.8300	157.8300	+14.370%	1	1,189	-85.903%
2026-06-11	130.9500	138.0000	130.9500	138.0000	+30.152%	3	1,190	-83.877%
2026-06-10	113.5000	113.5000	106.0300	106.0300	+17.903%	3	1,191	-79.015%
2026-06-09	116.5500	116.5500	89.9300	89.9300	-6.049%	5	1,193	-75.259%
2026-06-08	84.9300	96.6000	84.9300	95.7200	+28.019%	11	1,195	-76.755%
2026-06-05	82.1700	82.1700	72.8000	74.7700	-20.753%	15	1,202	-70.242%
2026-06-04	94.3500	94.3500	94.3500	94.3500	-6.584%	5	1,212	-76.418%
2026-06-03	99.5500	105.2000	99.0000	101.0000	+13.483%	11	1,212	-77.970%
2026-06-02	77.0000	89.0000	77.0000	89.0000	+24.128%	54	1,221	-75.000%
2026-06-01	65.4600	71.7000	65.4600	71.7000	+11.682%	22	1,235	-68.968%
2026-05-29	66.5500	66.5500	64.2000	64.2000	+1.102%	4	1,237	-65.343%
2026-05-28	63.1700	69.1000	60.1500	63.5000	+4.098%	9	1,237	-64.961%
2026-05-27	64.2000	64.2000	61.0000	61.0000	-12.230%	6	1,238	-63.525%
2026-05-26	61.9100	69.5000	59.4900	69.5000	+25.451%	36	1,244	-67.986%
2026-05-22	55.7500	57.5000	54.7500	55.4000	+8.542%	714	608	-59.838%
2026-05-21	49.7500	53.0800	49.0000	51.0400	+1.775%	31	625	-56.407%
2026-05-20	46.5800	51.5500	46.5800	50.1500	+19.206%	23	625	-55.633%
2026-05-19	42.0000	42.4200	37.3500	42.0700	-4.278%	11	630	-47.112%
2026-05-18	55.1900	55.1900	43.4300	43.9500	-26.456%	116	630	-49.374%
2026-05-15	57.4900	64.0500	56.0000	59.7600	-7.535%	140	630	-62.768%
2026-05-14	65.5200	69.0000	64.6300	64.6300	+1.860%	40	578	-65.573%
2026-05-13	57.4900	64.9500	57.4900	63.4500	+6.998%	66	515	-64.933%
2026-05-12	59.0000	60.0400	51.8500	59.3000	-10.464%	58	515	-62.479%
2026-05-11	63.8000	69.0000	63.8000	66.2300	+8.166%	51	515	-66.405%
2026-05-08	54.3000	61.5600	54.3000	61.2300	+7.515%	11	516	-63.662%
2026-05-06	52.5500	56.9500	52.5500	56.9500	+20.021%	4	512	-60.931%
2026-05-05	42.0500	47.5500	41.5600	47.4500	+28.243%	45	511	-53.109%
2026-05-04	41.6000	41.6000	37.0000	37.0000	-8.302%	28	519	-39.865%
2026-04-30	41.3000	41.3000	40.3500	40.3500	+13.662%	16	512	-44.857%
2026-04-29	35.5000	35.5000	35.5000	35.5000	-0.281%	2	526	-37.324%
2026-04-28	35.5000	35.6000	35.5000	35.6000	-21.465%	6	526	-37.500%
2026-04-27	49.9900	49.9900	42.7000	45.3300	-15.144%	23	522	-50.916%
2026-04-24	53.4200	53.4200	53.4200	53.4200	+11.060%	2	514	-58.349%
2026-04-23	48.8900	48.8900	47.7800	48.1000	+9.343%	4	515	-53.742%
2026-04-22	43.4500	43.9900	43.4500	43.9900	+9.156%	2	515	-49.420%
2026-04-21	40.6700	40.6700	40.3000	40.3000	+5.003%	3	515	-44.789%
2026-04-20	38.1500	38.3800	38.0200	38.3800	-2.835%	66	515	-42.027%
2026-04-17	39.5500	39.5500	39.5000	39.5000	+10.613%	3	482	-43.671%
2026-04-16	36.2200	36.2200	35.7100	35.7100	+1.305%	3	480	-37.693%
2026-04-15	35.2500	35.2500	35.2500	35.2500	-17.176%	2	482	-36.879%
2026-04-14	42.1500	42.7800	42.1500	42.5600	+6.135%	5	483	-47.721%
2026-04-13	41.7000	41.7000	39.6500	40.1000	-12.254%	16	482	-44.514%
2026-04-10	46.5000	46.7600	45.7000	45.7000	+5.959%	5	474	-51.313%
2026-04-09	40.3000	43.1300	40.3000	43.1300	+18.164%	15	471	-48.412%
2026-04-08	36.3600	36.6500	35.7000	36.5000	+47.177%	62	457	-39.041%
2026-04-07	24.8000	24.8000	24.8000	24.8000	0.000%	2	470	-10.282%
2026-04-06	24.8000	24.8000	24.8000	24.8000	+12.421%	250	468	-10.282%
2026-04-02	22.0600	22.0600	22.0600	22.0600	-14.990%	1	268	+0.861%
2026-04-01	26.5000	27.5500	25.9500	25.9500	+45.378%	47	268	-14.258%
2026-03-31	18.3500	18.3500	17.8500	17.8500	-5.805%	2	232	+24.650%
2026-03-30	18.0000	19.0000	18.0000	18.9500	-19.017%	10	232	+17.414%
2026-03-27	23.1000	23.4000	23.1000	23.4000	-0.426%	11	234	-4.915%
2026-03-26	27.1500	27.1500	23.5000	23.5000	-27.626%	7	223	-5.319%
2026-03-25	34.9000	34.9000	32.4700	32.4700	-10.304%	9	222	-31.475%
2026-03-24	33.3000	37.2000	33.1000	36.2000	+17.342%	22	218	-38.536%
2026-03-23	33.5500	34.4500	30.8000	30.8500	+12.591%	11	213	-27.877%
2026-03-20	27.1500	28.5000	26.9700	27.4000	-1.616%	60	213	-18.796%
2026-03-19	22.8000	27.9000	22.8000	27.8500	+2.352%	17	185	-20.108%
2026-03-18	26.1000	28.1500	26.1000	27.2100	+11.061%	41	178	-18.229%
2026-03-17	25.2500	25.2500	24.5000	24.5000	-6.310%	27	164	-9.184%
2026-03-16	27.0000	27.0000	26.1500	26.1500	+1.161%	2	162	-14.914%
2026-03-13	25.9500	26.0500	25.8500	25.8500	+9.302%	18	162	-13.926%
2026-03-12	23.6500	23.6500	23.6500	23.6500	-15.294%	11	154	-5.920%
2026-03-11	27.6500	27.9900	27.6500	27.9200	+3.216%	5	154	-20.308%
2026-03-10	26.4500	28.5000	26.4500	27.0500	+39.218%	36	152	-17.745%
2026-03-09	20.9500	21.2500	19.4000	19.4300	-16.069%	17	149	+14.514%
2026-03-06	23.1500	23.1500	23.1500	23.1500	-7.585%	1	142	-3.888%
2026-03-05	27.1500	27.1500	25.0500	25.0500	-13.472%	2	142	-11.178%
2026-03-04	28.2500	28.9500	28.2500	28.9500	-0.856%	4	142	-23.143%
2026-03-03	29.6500	29.9000	29.2000	29.2000	-16.927%	5	140	-23.801%
2026-03-02	35.1500	35.1500	35.1500	35.1500	-2.766%	3	137	-36.700%
2026-02-27	36.1500	36.1500	36.1500	36.1500	+5.057%	1	135	-38.451%
2026-02-26	34.4100	34.4100	34.4100	34.4100	-22.237%	2	135	-35.339%
2026-02-25	43.8700	45.0500	43.8700	44.2500	+21.233%	4	133	-49.718%
2026-02-20	36.5000	36.5000	36.5000	36.5000	+7.164%	8	133	-39.041%
2026-02-18	34.0600	34.0600	34.0600	34.0600	+8.992%	1	139	-34.674%
2026-02-17	31.2000	31.2500	30.9100	31.2500	-21.384%	22	139	-28.800%
2026-02-13	39.7500	39.7500	39.7500	39.7500	+83.180%	3	118	-44.025%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+17.297%	12	118	+2.535%
2026-02-06	18.6500	18.6500	18.5000	18.5000	+10.119%	4	119	+20.270%
2026-02-03	18.3000	18.3000	16.8000	16.8000	-18.049%	42	119	+32.440%
2026-02-02	19.8000	20.5000	19.8000	20.5000	-1.014%	18	134	+8.537%
2026-01-30	20.3500	20.7100	20.3500	20.7100	-11.872%	11	134	+7.436%
2026-01-29	23.5000	23.5000	23.5000	23.5000	+5.761%	100	144	-5.319%
2026-01-28	21.6900	22.2200	21.6900	22.2200	+2.161%	11	145	+0.135%
2026-01-27	21.6000	21.7500	21.6000	21.7500	+19.178%	60	134	+2.299%
2026-01-21	18.2500	18.2500	18.2500	18.2500	-7.595%	15	74	+21.918%
2026-01-16	18.3500	19.7500	18.3500	19.7500	+2.067%	69	14	+12.658%
2026-01-15	19.0000	19.3500	19.0000	19.3500	+64.261%	2	14	+14.987%
2026-01-14	11.7800	11.7800	11.7800	11.7800	-13.573%	1	12	+88.879%
2026-01-13	13.6300	13.6300	13.6300	13.6300	-2.989%	3	11	+63.243%
2026-01-12	13.1600	14.0500	13.1600	14.0500	0.000%	16	9	+58.363%