Dark

AMAT20260918C450
AMAT Sep 18 2026 450.00 Call (AMAT260918C00450000)
option OPRA

EOD

Jun 30, 2026

291.98+76.583%(+126.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	291.9800	291.9800	291.9800	291.9800	+76.583%	1	311	0.000%
2026-06-24	165.3500	165.3500	165.3500	165.3500	+3.441%	2	311	+76.583%
2026-06-23	159.8500	159.8500	159.8500	159.8500	-23.068%	1	312	+82.659%
2026-06-22	207.7800	207.7800	207.7800	207.7800	+5.477%	1	313	+40.524%
2026-06-18	196.9900	196.9900	196.9900	196.9900	+7.674%	1	314	+48.221%
2026-06-17	197.5000	198.5500	180.0600	182.9500	+17.865%	22	314	+59.596%
2026-06-16	159.2900	159.2900	155.2200	155.2200	-5.927%	15	328	+88.107%
2026-06-15	167.3800	167.3800	165.0000	165.0000	+9.272%	11	343	+76.958%
2026-06-12	151.0000	151.0000	151.0000	151.0000	+19.424%	1	353	+93.364%
2026-06-11	120.9000	126.4400	120.9000	126.4400	+21.577%	6	353	+130.924%
2026-06-10	104.0000	104.0000	104.0000	104.0000	+25.908%	2	352	+180.750%
2026-06-09	111.7500	113.0000	82.6000	82.6000	-9.598%	22	352	+253.487%
2026-06-08	80.0000	92.1500	80.0000	91.3700	+33.290%	13	369	+219.558%
2026-06-05	80.8700	81.0000	67.8900	68.5500	-22.978%	66	365	+325.937%
2026-06-04	82.5500	89.0000	82.5500	89.0000	-6.463%	2	401	+228.067%
2026-06-03	91.7000	101.4200	91.7000	95.1500	+13.544%	15	402	+206.863%
2026-06-02	70.4300	85.1500	70.4300	83.8000	+29.321%	26	407	+248.425%
2026-06-01	60.0800	65.2400	58.9800	64.8000	+8.853%	23	406	+350.586%
2026-05-29	60.1000	60.6500	59.5300	59.5300	+0.745%	9	414	+390.475%
2026-05-28	57.6000	64.3000	57.6000	59.0900	+0.510%	54	407	+394.128%
2026-05-27	68.0000	68.0000	57.9100	58.7900	-7.417%	23	387	+396.649%
2026-05-26	60.1300	64.6000	60.1300	63.5000	+24.023%	54	386	+359.811%
2026-05-22	51.5500	51.9000	51.2000	51.2000	+5.895%	47	399	+470.273%
2026-05-21	48.7000	48.7000	45.1500	48.3500	+0.729%	14	390	+503.888%
2026-05-20	43.5300	48.0000	43.5300	48.0000	+28.171%	5	390	+508.292%
2026-05-19	38.6000	41.0000	35.0000	37.4500	-10.556%	34	436	+679.653%
2026-05-18	45.0000	45.5000	41.6500	41.8700	-29.034%	65	436	+597.349%
2026-05-15	56.0000	59.5500	51.6000	59.0000	-2.318%	97	436	+394.881%
2026-05-14	63.2000	65.0000	60.4000	60.4000	+3.425%	81	391	+383.411%
2026-05-13	57.3200	60.4000	52.4000	58.4000	+8.088%	30	341	+399.966%
2026-05-12	50.5000	54.0300	48.1000	54.0300	-12.502%	81	341	+440.403%
2026-05-11	59.4800	64.4400	59.4800	61.7500	+6.649%	60	341	+372.842%
2026-05-08	53.8000	57.9000	52.9800	57.9000	+32.343%	35	354	+404.283%
2026-05-07	46.2200	46.2200	43.7500	43.7500	-17.453%	2	347	+567.383%
2026-05-06	54.0100	54.2000	48.2100	53.0000	+21.588%	36	346	+450.906%
2026-05-05	42.5000	43.5900	40.2500	43.5900	+29.309%	15	324	+569.833%
2026-05-04	35.9000	36.1000	33.7100	33.7100	-2.318%	28	310	+766.152%
2026-05-01	34.4500	34.5100	34.4500	34.5100	-9.423%	8	304	+746.074%
2026-04-30	35.0000	38.1000	35.0000	38.1000	+15.946%	4	304	+666.352%
2026-04-28	32.8600	32.8600	32.8600	32.8600	-19.658%	10	306	+788.558%
2026-04-27	40.4500	40.9000	40.4500	40.9000	-17.457%	4	306	+613.888%
2026-04-24	48.0500	50.2500	47.0500	49.5500	+11.348%	89	306	+489.263%
2026-04-23	42.5700	44.9000	42.5700	44.5000	+8.510%	3	310	+556.135%
2026-04-22	37.3000	41.1500	37.3000	41.0100	+10.094%	12	310	+611.973%
2026-04-21	36.0500	37.5000	36.0500	37.2500	+5.434%	8	321	+683.839%
2026-04-20	37.6900	37.6900	35.0500	35.3300	-1.861%	7	321	+726.436%
2026-04-17	38.1500	38.1500	36.0000	36.0000	+8.271%	8	326	+711.056%
2026-04-16	33.2500	33.2500	33.2500	33.2500	+1.682%	1	326	+778.135%
2026-04-15	32.7000	32.7000	32.7000	32.7000	-13.240%	1	327	+792.905%
2026-04-14	37.6900	37.6900	37.6900	37.6900	-2.936%	10	326	+674.688%
2026-04-13	38.3500	38.8300	36.4000	38.8300	-5.431%	14	327	+651.944%
2026-04-10	43.1000	43.1300	41.0400	41.0600	+3.687%	128	415	+611.106%
2026-04-09	37.6700	39.6000	37.6700	39.6000	+20.548%	10	413	+637.323%
2026-04-08	34.5400	34.5400	32.6500	32.8500	+49.318%	15	405	+788.828%
2026-04-07	22.0500	22.0500	21.7700	22.0000	-2.222%	33	397	+1,227.182%
2026-04-06	21.7000	22.7000	21.7000	22.5000	-4.661%	55	399	+1,197.689%
2026-04-02	22.4500	23.6000	22.4500	23.6000	+0.426%	7	360	+1,137.203%
2026-04-01	24.1100	24.6600	23.3500	23.5000	+46.417%	13	360	+1,142.468%
2026-03-31	16.5000	16.9500	16.0500	16.0500	+0.627%	10	357	+1,719.190%
2026-03-30	20.0000	20.0500	15.8500	15.9500	-26.328%	24	351	+1,730.596%
2026-03-27	22.0500	22.4900	21.6500	21.6500	+0.932%	56	347	+1,248.637%
2026-03-26	23.4000	23.4000	21.4500	21.4500	-27.288%	3	333	+1,261.212%
2026-03-25	28.0000	33.0800	28.0000	29.5000	-11.278%	18	330	+889.763%
2026-03-24	30.7500	34.2000	30.7000	33.2500	+19.820%	17	333	+778.135%
2026-03-23	31.2500	32.0000	27.7500	27.7500	+9.684%	13	325	+952.180%
2026-03-20	25.8500	25.8500	25.2500	25.3000	+4.979%	21	328	+1,054.071%
2026-03-19	22.6000	24.1000	22.6000	24.1000	-6.770%	19	321	+1,111.535%
2026-03-18	23.7500	25.8500	23.7500	25.8500	+15.919%	10	306	+1,029.516%
2026-03-17	23.2000	23.2000	22.3000	22.3000	-5.308%	9	305	+1,209.327%
2026-03-16	23.8000	23.8000	23.5500	23.5500	+2.525%	2	301	+1,139.830%
2026-03-13	23.0000	23.0000	22.9700	22.9700	+6.146%	6	300	+1,171.136%
2026-03-12	21.1000	22.1000	21.1000	21.6400	-14.297%	36	299	+1,249.261%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+1.406%	1	297	+1,056.356%
2026-03-10	23.2000	26.0200	23.2000	24.9000	+24.500%	55	297	+1,072.610%
2026-03-09	17.9500	20.0000	17.6000	20.0000	-26.740%	47	293	+1,359.900%
2026-03-03	27.3000	27.3000	27.3000	27.3000	-16.641%	100	260	+969.524%
2026-03-02	32.7500	32.7500	32.7500	32.7500	-1.799%	3	160	+791.542%
2026-02-27	33.9500	33.9500	33.3500	33.3500	+4.056%	3	157	+775.502%
2026-02-26	33.1000	33.1000	32.0500	32.0500	-24.232%	3	155	+811.014%
2026-02-25	40.4500	42.3000	38.6000	42.3000	+23.324%	4	150	+590.260%
2026-02-23	34.3000	34.3000	34.3000	34.3000	+3.939%	1	150	+751.254%
2026-02-20	32.7500	33.0000	32.7500	33.0000	+5.634%	11	149	+784.788%
2026-02-19	31.2000	31.3500	31.2000	31.2400	+0.289%	20	159	+834.635%
2026-02-18	32.8500	32.8500	31.1500	31.1500	+9.145%	58	159	+837.335%
2026-02-17	28.5400	28.5400	28.5400	28.5400	-0.834%	12	150	+923.055%
2026-02-13	29.2000	29.2000	28.7800	28.7800	+43.900%	40	150	+914.524%
2026-02-12	20.3000	20.3000	20.0000	20.0000	-7.621%	36	150	+1,359.900%
2026-02-11	21.6500	21.6500	21.6500	21.6500	+11.026%	2	172	+1,248.637%
2026-02-10	19.5000	19.5000	19.5000	19.5000	+16.766%	25	173	+1,397.333%
2026-02-03	16.7000	16.7000	16.7000	16.7000	-18.337%	4	148	+1,648.383%
2026-01-30	20.4500	20.4500	20.4500	20.4500	-4.884%	8	144	+1,327.775%
2026-01-29	21.6000	21.6000	21.5000	21.5000	+7.500%	132	143	+1,258.047%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+4.548%	10	11	+1,359.900%
2026-01-27	19.1300	19.1300	19.1300	19.1300	0.000%	1	1	+1,426.294%