Dark

AMAT20260918C460
AMAT Sep 18 2026 460.00 Call (AMAT260918C00460000)
option OPRA

EOD

Sep 10, 2026

11.80-40.554%(-8.05)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.4500	17.4500	11.6800	11.8000	-40.554%	136	742	0.000%
2026-09-09	19.8300	22.2000	18.5500	19.8500	-13.696%	37	700	-40.554%
2026-09-08	22.0000	23.4400	18.0200	23.0000	+45.110%	51	695	-48.696%
2026-09-04	12.4000	18.0000	10.6900	15.8500	+108.553%	75	704	-25.552%
2026-09-03	6.5000	8.0000	6.0300	7.6000	-15.556%	29	704	+55.263%
2026-09-02	11.1000	11.1000	9.0000	9.0000	-20.565%	25	703	+31.111%
2026-09-01	12.5600	12.5600	11.0000	11.3300	-38.424%	535	688	+4.148%
2026-08-31	18.6500	18.8900	17.5800	18.4000	-48.646%	27	234	-35.870%
2026-08-25	35.8300	35.8300	35.8300	35.8300	-19.537%	1	215	-67.067%
2026-08-24	41.9400	44.5300	41.9400	44.5300	-4.749%	7	215	-73.501%
2026-08-21	45.8500	46.7500	45.8500	46.7500	-4.592%	5	209	-74.759%
2026-08-20	52.1000	52.3000	49.0000	49.0000	-14.261%	11	208	-75.918%
2026-08-18	57.0500	57.1500	57.0500	57.1500	-32.367%	10	207	-79.353%
2026-08-17	83.0000	84.5000	83.0000	84.5000	+25.856%	4	202	-86.036%
2026-08-14	59.0700	67.2100	59.0700	67.1400	-35.966%	13	204	-82.425%
2026-08-12	104.1000	105.8500	100.1000	104.8500	+10.218%	8	202	-88.746%
2026-08-10	95.1300	95.1300	95.1300	95.1300	-0.021%	10	204	-87.596%
2026-08-06	92.4500	95.7500	92.4500	95.1500	-17.726%	30	204	-87.599%
2026-08-05	115.6500	115.6500	115.5500	115.6500	+33.084%	20	190	-89.797%
2026-07-31	86.9000	86.9000	86.9000	86.9000	+3.452%	38	180	-86.421%
2026-07-30	85.0000	85.0000	84.0000	84.0000	+46.087%	12	179	-85.952%
2026-07-29	58.0700	58.1600	50.9800	57.5000	-18.785%	12	183	-79.478%
2026-07-28	68.0000	70.8000	68.0000	70.8000	-41.000%	2	183	-83.333%
2026-07-27	120.0000	120.0000	120.0000	120.0000	+5.746%	1	182	-90.167%
2026-07-17	124.3100	124.3700	113.4800	113.4800	-37.356%	15	183	-89.602%
2026-07-09	181.1500	181.1500	181.1500	181.1500	+4.271%	2	180	-93.486%
2026-07-02	174.4500	175.6000	173.7300	173.7300	+6.747%	4	176	-93.208%
2026-06-23	155.4500	162.7500	155.4500	162.7500	-16.104%	11	176	-92.750%
2026-06-22	193.9900	193.9900	193.9900	193.9900	-0.798%	10	171	-93.917%
2026-06-18	197.7400	197.7400	195.5500	195.5500	+16.788%	2	181	-93.966%
2026-06-17	177.7000	177.7000	167.4400	167.4400	+14.764%	2	181	-92.953%
2026-06-12	145.7400	145.9000	145.7400	145.9000	+7.954%	2	182	-91.912%
2026-06-11	118.6000	135.1500	118.6000	135.1500	+23.087%	8	183	-91.269%
2026-06-10	101.2500	109.8000	101.2500	109.8000	+45.334%	4	191	-89.253%
2026-06-09	99.9000	107.0000	73.1600	75.5500	-9.597%	31	192	-84.381%
2026-06-08	83.5700	83.5700	83.5700	83.5700	+30.374%	1	212	-85.880%
2026-06-05	73.8800	77.1000	63.9000	64.1000	-33.146%	9	213	-81.591%
2026-06-04	83.0000	95.8800	78.2400	95.8800	+7.033%	15	216	-87.693%
2026-06-03	92.2400	93.0700	88.7700	89.5800	+9.311%	21	219	-86.827%
2026-06-02	68.0000	81.9500	68.0000	81.9500	+27.549%	11	227	-85.601%
2026-06-01	55.5000	64.2500	55.0000	64.2500	+16.924%	15	229	-81.634%
2026-05-29	59.4000	59.4000	54.9500	54.9500	-7.879%	4	229	-78.526%
2026-05-28	56.7500	60.0100	56.7500	59.6500	+8.950%	22	227	-80.218%
2026-05-27	56.7000	56.7000	53.8500	54.7500	-5.685%	11	238	-78.447%
2026-05-26	50.5000	59.6000	50.5000	58.0500	+23.248%	29	237	-79.673%
2026-05-22	49.0000	49.4900	47.1000	47.1000	+5.843%	27	221	-74.947%
2026-05-21	41.6100	45.2100	41.6100	44.5000	-0.067%	26	244	-73.483%
2026-05-20	40.7400	44.8500	40.0000	44.5300	+26.362%	9	244	-73.501%
2026-05-19	36.7500	36.7500	35.2000	35.2400	-7.797%	7	248	-66.515%
2026-05-18	48.0000	48.0000	37.7500	38.2200	-27.325%	33	248	-69.126%
2026-05-15	47.5500	54.5000	47.5500	52.5900	-11.375%	90	248	-77.562%
2026-05-14	57.0800	60.3000	57.0000	59.3400	+6.919%	121	200	-80.115%
2026-05-13	47.3500	55.5000	47.3500	55.5000	+12.257%	6	256	-78.739%
2026-05-12	49.3500	49.4400	46.2500	49.4400	-14.404%	8	256	-76.133%
2026-05-11	59.5500	59.5500	57.7600	57.7600	+8.043%	7	256	-79.571%
2026-05-08	53.9800	53.9800	53.4600	53.4600	+22.897%	4	249	-77.927%
2026-05-07	43.5000	43.5000	43.5000	43.5000	-10.235%	1	249	-72.874%
2026-05-06	49.3700	49.3700	43.9500	48.4600	+19.802%	6	248	-75.650%
2026-05-05	40.5500	40.5500	40.4500	40.4500	+13.624%	14	247	-70.828%
2026-05-04	35.5000	35.6000	35.5000	35.6000	+9.640%	8	252	-66.854%
2026-05-01	32.4900	32.5700	32.4300	32.4700	+5.662%	4	254	-63.659%
2026-04-29	30.7300	30.7300	30.7300	30.7300	-0.389%	1	254	-61.601%
2026-04-28	32.5000	32.5000	30.8500	30.8500	-17.645%	130	254	-61.750%
2026-04-27	37.9400	37.9400	37.4600	37.4600	-18.120%	2	150	-68.500%
2026-04-24	42.1000	45.7500	42.1000	45.7500	+20.712%	2	150	-74.208%
2026-04-23	37.9000	37.9000	37.9000	37.9000	+12.966%	1	149	-68.865%
2026-04-21	34.0500	34.3000	33.5000	33.5500	+5.008%	11	151	-64.829%
2026-04-20	33.6000	33.6000	31.8500	31.9500	-3.910%	24	151	-63.067%
2026-04-17	33.5000	33.6100	32.4500	33.2500	+7.955%	17	152	-64.511%
2026-04-16	30.8000	30.8000	30.8000	30.8000	+4.054%	1	148	-61.688%
2026-04-15	30.4000	30.5000	29.6000	29.6000	-17.087%	15	148	-60.135%
2026-04-14	35.3000	36.5000	35.3000	35.7000	+6.408%	7	147	-66.947%
2026-04-13	34.4000	34.4000	33.5500	33.5500	-14.304%	7	148	-64.829%
2026-04-10	39.9500	39.9500	39.1500	39.1500	+11.064%	5	146	-69.860%
2026-04-09	35.2500	35.2500	35.2500	35.2500	+18.090%	1	147	-66.525%
2026-04-08	31.0000	31.0000	29.8500	29.8500	+51.908%	8	146	-60.469%
2026-04-07	19.2500	20.4500	19.2500	19.6500	-0.758%	116	139	-39.949%
2026-04-06	19.1500	19.8000	19.1500	19.8000	-1.980%	82	101	-40.404%
2026-04-02	20.2000	20.2000	20.2000	20.2000	-4.717%	1	101	-41.584%
2026-04-01	21.4500	21.9500	21.1500	21.2000	+41.333%	61	101	-44.340%
2026-03-31	15.6500	15.6500	15.0000	15.0000	-0.990%	2	138	-21.333%
2026-03-30	15.4500	15.5500	15.0500	15.1500	-22.665%	40	138	-22.112%
2026-03-27	19.2000	19.5900	19.2000	19.5900	-1.061%	54	126	-39.765%
2026-03-26	22.0000	22.0000	19.5600	19.8000	-27.473%	52	100	-40.404%
2026-03-25	29.3500	29.3500	27.3000	27.3000	-10.638%	4	62	-56.777%
2026-03-24	30.4000	30.6000	30.4000	30.5500	+34.050%	4	61	-61.375%
2026-03-20	21.7000	23.6000	21.6900	22.7900	-2.814%	45	57	-48.223%
2026-03-18	22.2500	23.4500	22.2500	23.4500	+15.517%	12	40	-49.680%
2026-03-13	21.6000	21.6000	20.3000	20.3000	-13.062%	8	39	-41.872%
2026-03-11	23.3500	23.3500	23.3500	23.3500	+0.086%	1	31	-49.465%
2026-03-10	23.4500	23.4500	23.1300	23.3300	+38.869%	21	30	-49.421%
2026-03-09	15.8000	17.7500	15.7000	16.8000	-10.160%	12	35	-29.762%
2026-03-06	18.7000	18.7000	18.7000	18.7000	-36.610%	1	34	-36.898%
2026-03-02	29.8000	29.8000	29.5000	29.5000	-3.279%	13	33	-60.000%
2026-02-27	30.6500	30.7000	30.5000	30.5000	-0.327%	3	31	-61.311%
2026-02-26	29.3000	30.6000	29.3000	30.6000	-20.000%	4	30	-61.438%
2026-02-25	38.2000	38.2500	38.2000	38.2500	+23.987%	2	27	-69.150%
2026-02-20	29.9000	30.8500	29.9000	30.8500	+9.591%	3	27	-61.750%
2026-02-18	29.5200	29.5200	28.1500	28.1500	+41.103%	3	27	-58.082%
2026-02-11	19.9500	19.9500	19.9500	19.9500	+14.986%	6	27	-40.852%
2026-02-10	17.3500	17.3500	17.3500	17.3500	+16.756%	3	27	-31.988%
2026-02-03	14.8500	14.9000	14.8500	14.8600	-18.575%	17	24	-20.592%
2026-01-30	18.2000	18.2500	18.2000	18.2500	-8.153%	7	11	-35.342%
2026-01-29	19.8700	19.8700	19.8700	19.8700	+7.116%	1	9	-40.614%
2026-01-28	18.6200	18.6200	18.5500	18.5500	+7.225%	4	9	-36.388%
2026-01-27	17.2500	17.3000	17.2500	17.3000	+16.892%	10	9	-31.792%
2026-01-22	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-20.270%