Dark

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

Inactive

Jun 23, 2026

162.75-16.104%(-31.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	155.4500	162.7500	155.4500	162.7500	-16.104%	11	176	0.000%
2026-06-22	193.9900	193.9900	193.9900	193.9900	-0.798%	10	171	-16.104%
2026-06-18	197.7400	197.7400	195.5500	195.5500	+16.788%	2	181	-16.773%
2026-06-17	177.7000	177.7000	167.4400	167.4400	+14.764%	2	181	-2.801%
2026-06-12	145.7400	145.9000	145.7400	145.9000	+7.954%	2	182	+11.549%
2026-06-11	118.6000	135.1500	118.6000	135.1500	+23.087%	8	183	+20.422%
2026-06-10	101.2500	109.8000	101.2500	109.8000	+45.334%	4	191	+48.224%
2026-06-09	99.9000	107.0000	73.1600	75.5500	-9.597%	31	192	+115.420%
2026-06-08	83.5700	83.5700	83.5700	83.5700	+30.374%	1	212	+94.747%
2026-06-05	73.8800	77.1000	63.9000	64.1000	-33.146%	9	213	+153.900%
2026-06-04	83.0000	95.8800	78.2400	95.8800	+7.033%	15	216	+69.743%
2026-06-03	92.2400	93.0700	88.7700	89.5800	+9.311%	21	219	+81.681%
2026-06-02	68.0000	81.9500	68.0000	81.9500	+27.549%	11	227	+98.597%
2026-06-01	55.5000	64.2500	55.0000	64.2500	+16.924%	15	229	+153.307%
2026-05-29	59.4000	59.4000	54.9500	54.9500	-7.879%	4	229	+196.178%
2026-05-28	56.7500	60.0100	56.7500	59.6500	+8.950%	22	227	+172.842%
2026-05-27	56.7000	56.7000	53.8500	54.7500	-5.685%	11	238	+197.260%
2026-05-26	50.5000	59.6000	50.5000	58.0500	+23.248%	29	237	+180.362%
2026-05-22	49.0000	49.4900	47.1000	47.1000	+5.843%	27	221	+245.541%
2026-05-21	41.6100	45.2100	41.6100	44.5000	-0.067%	26	244	+265.730%
2026-05-20	40.7400	44.8500	40.0000	44.5300	+26.362%	9	244	+265.484%
2026-05-19	36.7500	36.7500	35.2000	35.2400	-7.797%	7	248	+361.833%
2026-05-18	48.0000	48.0000	37.7500	38.2200	-27.325%	33	248	+325.824%
2026-05-15	47.5500	54.5000	47.5500	52.5900	-11.375%	90	248	+209.469%
2026-05-14	57.0800	60.3000	57.0000	59.3400	+6.919%	121	200	+174.267%
2026-05-13	47.3500	55.5000	47.3500	55.5000	+12.257%	6	256	+193.243%
2026-05-12	49.3500	49.4400	46.2500	49.4400	-14.404%	8	256	+229.187%
2026-05-11	59.5500	59.5500	57.7600	57.7600	+8.043%	7	256	+181.769%
2026-05-08	53.9800	53.9800	53.4600	53.4600	+22.897%	4	249	+204.433%
2026-05-07	43.5000	43.5000	43.5000	43.5000	-10.235%	1	249	+274.138%
2026-05-06	49.3700	49.3700	43.9500	48.4600	+19.802%	6	248	+235.844%
2026-05-05	40.5500	40.5500	40.4500	40.4500	+13.624%	14	247	+302.349%
2026-05-04	35.5000	35.6000	35.5000	35.6000	+9.640%	8	252	+357.163%
2026-05-01	32.4900	32.5700	32.4300	32.4700	+5.662%	4	254	+401.232%
2026-04-29	30.7300	30.7300	30.7300	30.7300	-0.389%	1	254	+429.613%
2026-04-28	32.5000	32.5000	30.8500	30.8500	-17.645%	130	254	+427.553%
2026-04-27	37.9400	37.9400	37.4600	37.4600	-18.120%	2	150	+334.463%
2026-04-24	42.1000	45.7500	42.1000	45.7500	+20.712%	2	150	+255.738%
2026-04-23	37.9000	37.9000	37.9000	37.9000	+12.966%	1	149	+329.420%
2026-04-21	34.0500	34.3000	33.5000	33.5500	+5.008%	11	151	+385.097%
2026-04-20	33.6000	33.6000	31.8500	31.9500	-3.910%	24	151	+409.390%
2026-04-17	33.5000	33.6100	32.4500	33.2500	+7.955%	17	152	+389.474%
2026-04-16	30.8000	30.8000	30.8000	30.8000	+4.054%	1	148	+428.409%
2026-04-15	30.4000	30.5000	29.6000	29.6000	-17.087%	15	148	+449.831%
2026-04-14	35.3000	36.5000	35.3000	35.7000	+6.408%	7	147	+355.882%
2026-04-13	34.4000	34.4000	33.5500	33.5500	-14.304%	7	148	+385.097%
2026-04-10	39.9500	39.9500	39.1500	39.1500	+11.064%	5	146	+315.709%
2026-04-09	35.2500	35.2500	35.2500	35.2500	+18.090%	1	147	+361.702%
2026-04-08	31.0000	31.0000	29.8500	29.8500	+51.908%	8	146	+445.226%
2026-04-07	19.2500	20.4500	19.2500	19.6500	-0.758%	116	139	+728.244%
2026-04-06	19.1500	19.8000	19.1500	19.8000	-1.980%	82	101	+721.970%
2026-04-02	20.2000	20.2000	20.2000	20.2000	-4.717%	1	101	+705.693%
2026-04-01	21.4500	21.9500	21.1500	21.2000	+41.333%	61	101	+667.689%
2026-03-31	15.6500	15.6500	15.0000	15.0000	-0.990%	2	138	+985.000%
2026-03-30	15.4500	15.5500	15.0500	15.1500	-22.665%	40	138	+974.257%
2026-03-27	19.2000	19.5900	19.2000	19.5900	-1.061%	54	126	+730.781%
2026-03-26	22.0000	22.0000	19.5600	19.8000	-27.473%	52	100	+721.970%
2026-03-25	29.3500	29.3500	27.3000	27.3000	-10.638%	4	62	+496.154%
2026-03-24	30.4000	30.6000	30.4000	30.5500	+34.050%	4	61	+432.733%
2026-03-20	21.7000	23.6000	21.6900	22.7900	-2.814%	45	57	+614.129%
2026-03-18	22.2500	23.4500	22.2500	23.4500	+15.517%	12	40	+594.030%
2026-03-13	21.6000	21.6000	20.3000	20.3000	-13.062%	8	39	+701.724%
2026-03-11	23.3500	23.3500	23.3500	23.3500	+0.086%	1	31	+597.002%
2026-03-10	23.4500	23.4500	23.1300	23.3300	+38.869%	21	30	+597.600%
2026-03-09	15.8000	17.7500	15.7000	16.8000	-10.160%	12	35	+868.750%
2026-03-06	18.7000	18.7000	18.7000	18.7000	-36.610%	1	34	+770.321%
2026-03-02	29.8000	29.8000	29.5000	29.5000	-3.279%	13	33	+451.695%
2026-02-27	30.6500	30.7000	30.5000	30.5000	-0.327%	3	31	+433.607%
2026-02-26	29.3000	30.6000	29.3000	30.6000	-20.000%	4	30	+431.863%
2026-02-25	38.2000	38.2500	38.2000	38.2500	+23.987%	2	27	+325.490%
2026-02-20	29.9000	30.8500	29.9000	30.8500	+9.591%	3	27	+427.553%
2026-02-18	29.5200	29.5200	28.1500	28.1500	+41.103%	3	27	+478.153%
2026-02-11	19.9500	19.9500	19.9500	19.9500	+14.986%	6	27	+715.789%
2026-02-10	17.3500	17.3500	17.3500	17.3500	+16.756%	3	27	+838.040%
2026-02-03	14.8500	14.9000	14.8500	14.8600	-18.575%	17	24	+995.222%
2026-01-30	18.2000	18.2500	18.2000	18.2500	-8.153%	7	11	+791.781%
2026-01-29	19.8700	19.8700	19.8700	19.8700	+7.116%	1	9	+719.074%
2026-01-28	18.6200	18.6200	18.5500	18.5500	+7.225%	4	9	+777.358%
2026-01-27	17.2500	17.3000	17.2500	17.3000	+16.892%	10	9	+840.751%
2026-01-22	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	+999.662%