Dark

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

EOD

Sep 10, 2026

18.15-29.787%(-7.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.3000	20.6800	14.9000	18.1500	-29.787%	18	330	0.000%
2026-09-09	27.8700	28.5000	25.6500	25.8500	-14.489%	89	334	-29.787%
2026-09-08	26.8000	30.4500	25.9500	30.2300	+58.688%	96	372	-39.960%
2026-09-04	16.0000	22.7000	16.0000	19.0500	+78.873%	129	428	-4.724%
2026-09-03	8.5000	11.5000	7.9500	10.6500	-14.800%	52	428	+70.423%
2026-09-02	12.8000	15.5500	12.0000	12.5000	-18.033%	190	432	+45.200%
2026-09-01	17.8500	17.8500	13.8500	15.2500	-30.682%	92	351	+19.016%
2026-08-31	27.8000	27.8000	22.0000	22.0000	-21.429%	14	320	-17.500%
2026-08-28	35.4100	35.4100	28.0000	28.0000	-27.273%	4	321	-35.179%
2026-08-27	38.0800	38.5000	38.0800	38.5000	-8.703%	3	321	-52.857%
2026-08-26	42.1900	42.2100	42.1700	42.1700	-16.677%	12	320	-56.960%
2026-08-25	50.6100	50.6100	50.6100	50.6100	+1.220%	1	308	-64.138%
2026-08-24	42.4700	50.0000	42.4700	50.0000	-11.111%	4	307	-63.700%
2026-08-21	61.0000	61.0000	50.5900	56.2500	-3.301%	23	309	-67.733%
2026-08-20	58.1700	58.1700	58.1700	58.1700	+1.607%	6	324	-68.798%
2026-08-19	58.6000	58.6000	57.2500	57.2500	-10.547%	3	318	-68.297%
2026-08-18	67.3000	70.1300	64.0000	64.0000	-32.131%	9	317	-71.641%
2026-08-17	83.2800	94.3000	83.2800	94.3000	+38.229%	7	322	-80.753%
2026-08-14	74.2900	74.2900	68.0000	68.2200	-29.959%	5	321	-73.395%
2026-08-13	115.7000	118.2000	97.4000	97.4000	-15.926%	12	321	-81.366%
2026-08-12	110.7900	115.8500	110.7900	115.8500	+23.271%	4	321	-84.333%
2026-08-11	95.6500	95.6500	93.1600	93.9800	-14.912%	11	321	-80.687%
2026-08-10	110.2000	110.4500	110.2000	110.4500	+3.806%	2	326	-83.567%
2026-08-07	106.4000	106.4000	106.4000	106.4000	+3.653%	2	326	-82.942%
2026-08-06	91.9500	105.1600	91.9500	102.6500	-11.379%	4	328	-82.319%
2026-08-05	115.8300	115.8300	115.8300	115.8300	-4.336%	2	328	-84.330%
2026-08-04	121.0800	121.0800	121.0800	121.0800	+38.219%	10	326	-85.010%
2026-08-03	87.6000	87.6000	87.6000	87.6000	-12.136%	1	326	-79.281%
2026-07-31	95.6500	99.7000	95.6500	99.7000	+10.471%	2	325	-81.795%
2026-07-30	92.0100	93.0000	89.8000	90.2500	+49.223%	6	325	-79.889%
2026-07-29	65.8900	65.8900	57.2000	60.4800	-17.037%	26	328	-69.990%
2026-07-28	72.9000	72.9000	72.9000	72.9000	-30.112%	1	326	-75.103%
2026-07-27	95.1000	104.3100	95.1000	104.3100	-32.682%	12	326	-82.600%
2026-07-23	154.9500	154.9500	154.9500	154.9500	+7.202%	1	316	-88.287%
2026-07-22	144.5400	144.5400	144.5400	144.5400	+10.420%	1	317	-87.443%
2026-07-17	110.0000	130.9000	110.0000	130.9000	-11.554%	20	317	-86.134%
2026-07-15	148.0000	148.0000	148.0000	148.0000	-14.707%	1	313	-87.736%
2026-07-14	175.1000	175.5900	173.5200	173.5200	+7.277%	3	313	-89.540%
2026-07-13	161.7500	161.7500	161.7500	161.7500	-13.261%	2	313	-88.779%
2026-07-10	186.4800	186.4800	186.4800	186.4800	-6.008%	1	313	-90.267%
2026-07-09	198.4000	198.4000	198.4000	198.4000	+25.197%	2	312	-90.852%
2026-07-08	151.0600	158.4700	151.0600	158.4700	+25.293%	3	314	-88.547%
2026-07-07	126.4800	126.4800	126.4800	126.4800	-28.136%	1	312	-85.650%
2026-07-02	181.1500	181.1500	176.0000	176.0000	-39.722%	3	311	-89.688%
2026-06-30	291.9800	291.9800	291.9800	291.9800	+76.583%	1	311	-93.784%
2026-06-24	165.3500	165.3500	165.3500	165.3500	+3.441%	2	311	-89.023%
2026-06-23	159.8500	159.8500	159.8500	159.8500	-23.068%	1	312	-88.646%
2026-06-22	207.7800	207.7800	207.7800	207.7800	+5.477%	1	313	-91.265%
2026-06-18	196.9900	196.9900	196.9900	196.9900	+7.674%	1	314	-90.786%
2026-06-17	197.5000	198.5500	180.0600	182.9500	+17.865%	22	314	-90.079%
2026-06-16	159.2900	159.2900	155.2200	155.2200	-5.927%	15	328	-88.307%
2026-06-15	167.3800	167.3800	165.0000	165.0000	+9.272%	11	343	-89.000%
2026-06-12	151.0000	151.0000	151.0000	151.0000	+19.424%	1	353	-87.980%
2026-06-11	120.9000	126.4400	120.9000	126.4400	+21.577%	6	353	-85.645%
2026-06-10	104.0000	104.0000	104.0000	104.0000	+25.908%	2	352	-82.548%
2026-06-09	111.7500	113.0000	82.6000	82.6000	-9.598%	22	352	-78.027%
2026-06-08	80.0000	92.1500	80.0000	91.3700	+33.290%	13	369	-80.136%
2026-06-05	80.8700	81.0000	67.8900	68.5500	-22.978%	66	365	-73.523%
2026-06-04	82.5500	89.0000	82.5500	89.0000	-6.463%	2	401	-79.607%
2026-06-03	91.7000	101.4200	91.7000	95.1500	+13.544%	15	402	-80.925%
2026-06-02	70.4300	85.1500	70.4300	83.8000	+29.321%	26	407	-78.341%
2026-06-01	60.0800	65.2400	58.9800	64.8000	+8.853%	23	406	-71.991%
2026-05-29	60.1000	60.6500	59.5300	59.5300	+0.745%	9	414	-69.511%
2026-05-28	57.6000	64.3000	57.6000	59.0900	+0.510%	54	407	-69.284%
2026-05-27	68.0000	68.0000	57.9100	58.7900	-7.417%	23	387	-69.127%
2026-05-26	60.1300	64.6000	60.1300	63.5000	+24.023%	54	386	-71.417%
2026-05-22	51.5500	51.9000	51.2000	51.2000	+5.895%	47	399	-64.551%
2026-05-21	48.7000	48.7000	45.1500	48.3500	+0.729%	14	390	-62.461%
2026-05-20	43.5300	48.0000	43.5300	48.0000	+28.171%	5	390	-62.188%
2026-05-19	38.6000	41.0000	35.0000	37.4500	-10.556%	34	436	-51.535%
2026-05-18	45.0000	45.5000	41.6500	41.8700	-29.034%	65	436	-56.652%
2026-05-15	56.0000	59.5500	51.6000	59.0000	-2.318%	97	436	-69.237%
2026-05-14	63.2000	65.0000	60.4000	60.4000	+3.425%	81	391	-69.950%
2026-05-13	57.3200	60.4000	52.4000	58.4000	+8.088%	30	341	-68.921%
2026-05-12	50.5000	54.0300	48.1000	54.0300	-12.502%	81	341	-66.408%
2026-05-11	59.4800	64.4400	59.4800	61.7500	+6.649%	60	341	-70.607%
2026-05-08	53.8000	57.9000	52.9800	57.9000	+32.343%	35	354	-68.653%
2026-05-07	46.2200	46.2200	43.7500	43.7500	-17.453%	2	347	-58.514%
2026-05-06	54.0100	54.2000	48.2100	53.0000	+21.588%	36	346	-65.755%
2026-05-05	42.5000	43.5900	40.2500	43.5900	+29.309%	15	324	-58.362%
2026-05-04	35.9000	36.1000	33.7100	33.7100	-2.318%	28	310	-46.158%
2026-05-01	34.4500	34.5100	34.4500	34.5100	-9.423%	8	304	-47.407%
2026-04-30	35.0000	38.1000	35.0000	38.1000	+15.946%	4	304	-52.362%
2026-04-28	32.8600	32.8600	32.8600	32.8600	-19.658%	10	306	-44.766%
2026-04-27	40.4500	40.9000	40.4500	40.9000	-17.457%	4	306	-55.623%
2026-04-24	48.0500	50.2500	47.0500	49.5500	+11.348%	89	306	-63.370%
2026-04-23	42.5700	44.9000	42.5700	44.5000	+8.510%	3	310	-59.213%
2026-04-22	37.3000	41.1500	37.3000	41.0100	+10.094%	12	310	-55.743%
2026-04-21	36.0500	37.5000	36.0500	37.2500	+5.434%	8	321	-51.275%
2026-04-20	37.6900	37.6900	35.0500	35.3300	-1.861%	7	321	-48.627%
2026-04-17	38.1500	38.1500	36.0000	36.0000	+8.271%	8	326	-49.583%
2026-04-16	33.2500	33.2500	33.2500	33.2500	+1.682%	1	326	-45.414%
2026-04-15	32.7000	32.7000	32.7000	32.7000	-13.240%	1	327	-44.495%
2026-04-14	37.6900	37.6900	37.6900	37.6900	-2.936%	10	326	-51.844%
2026-04-13	38.3500	38.8300	36.4000	38.8300	-5.431%	14	327	-53.258%
2026-04-10	43.1000	43.1300	41.0400	41.0600	+3.687%	128	415	-55.796%
2026-04-09	37.6700	39.6000	37.6700	39.6000	+20.548%	10	413	-54.167%
2026-04-08	34.5400	34.5400	32.6500	32.8500	+49.318%	15	405	-44.749%
2026-04-07	22.0500	22.0500	21.7700	22.0000	-2.222%	33	397	-17.500%
2026-04-06	21.7000	22.7000	21.7000	22.5000	-4.661%	55	399	-19.333%
2026-04-02	22.4500	23.6000	22.4500	23.6000	+0.426%	7	360	-23.093%
2026-04-01	24.1100	24.6600	23.3500	23.5000	+46.417%	13	360	-22.766%
2026-03-31	16.5000	16.9500	16.0500	16.0500	+0.627%	10	357	+13.084%
2026-03-30	20.0000	20.0500	15.8500	15.9500	-26.328%	24	351	+13.793%
2026-03-27	22.0500	22.4900	21.6500	21.6500	+0.932%	56	347	-16.166%
2026-03-26	23.4000	23.4000	21.4500	21.4500	-27.288%	3	333	-15.385%
2026-03-25	28.0000	33.0800	28.0000	29.5000	-11.278%	18	330	-38.475%
2026-03-24	30.7500	34.2000	30.7000	33.2500	+19.820%	17	333	-45.414%
2026-03-23	31.2500	32.0000	27.7500	27.7500	+9.684%	13	325	-34.595%
2026-03-20	25.8500	25.8500	25.2500	25.3000	+4.979%	21	328	-28.261%
2026-03-19	22.6000	24.1000	22.6000	24.1000	-6.770%	19	321	-24.689%
2026-03-18	23.7500	25.8500	23.7500	25.8500	+15.919%	10	306	-29.787%
2026-03-17	23.2000	23.2000	22.3000	22.3000	-5.308%	9	305	-18.610%
2026-03-16	23.8000	23.8000	23.5500	23.5500	+2.525%	2	301	-22.930%
2026-03-13	23.0000	23.0000	22.9700	22.9700	+6.146%	6	300	-20.984%
2026-03-12	21.1000	22.1000	21.1000	21.6400	-14.297%	36	299	-16.128%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+1.406%	1	297	-28.119%
2026-03-10	23.2000	26.0200	23.2000	24.9000	+24.500%	55	297	-27.108%
2026-03-09	17.9500	20.0000	17.6000	20.0000	-26.740%	47	293	-9.250%
2026-03-03	27.3000	27.3000	27.3000	27.3000	-16.641%	100	260	-33.516%
2026-03-02	32.7500	32.7500	32.7500	32.7500	-1.799%	3	160	-44.580%
2026-02-27	33.9500	33.9500	33.3500	33.3500	+4.056%	3	157	-45.577%
2026-02-26	33.1000	33.1000	32.0500	32.0500	-24.232%	3	155	-43.370%
2026-02-25	40.4500	42.3000	38.6000	42.3000	+23.324%	4	150	-57.092%
2026-02-23	34.3000	34.3000	34.3000	34.3000	+3.939%	1	150	-47.085%
2026-02-20	32.7500	33.0000	32.7500	33.0000	+5.634%	11	149	-45.000%
2026-02-19	31.2000	31.3500	31.2000	31.2400	+0.289%	20	159	-41.901%
2026-02-18	32.8500	32.8500	31.1500	31.1500	+9.145%	58	159	-41.734%
2026-02-17	28.5400	28.5400	28.5400	28.5400	-0.834%	12	150	-36.405%
2026-02-13	29.2000	29.2000	28.7800	28.7800	+43.900%	40	150	-36.935%
2026-02-12	20.3000	20.3000	20.0000	20.0000	-7.621%	36	150	-9.250%
2026-02-11	21.6500	21.6500	21.6500	21.6500	+11.026%	2	172	-16.166%
2026-02-10	19.5000	19.5000	19.5000	19.5000	+16.766%	25	173	-6.923%
2026-02-03	16.7000	16.7000	16.7000	16.7000	-18.337%	4	148	+8.683%
2026-01-30	20.4500	20.4500	20.4500	20.4500	-4.884%	8	144	-11.247%
2026-01-29	21.6000	21.6000	21.5000	21.5000	+7.500%	132	143	-15.581%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+4.548%	10	11	-9.250%
2026-01-27	19.1300	19.1300	19.1300	19.1300	0.000%	1	1	-5.123%