Dark

AMAT20260918C470
AMAT Sep 18 2026 470.00 Call (AMAT260918C00470000)
option OPRA

EOD

Sep 10, 2026

7.81-48.787%(-7.44)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.2000	10.6800	7.3300	7.8100	-48.787%	55	653	0.000%
2026-09-09	18.0500	18.3500	14.5500	15.2500	-16.438%	110	641	-48.787%
2026-09-08	15.5200	19.0800	12.8000	18.2500	+56.787%	1,008	643	-57.205%
2026-09-04	8.6900	13.6000	8.6900	11.6400	+117.570%	287	1,198	-32.904%
2026-09-03	2.8800	5.7500	2.8800	5.3500	-16.406%	818	1,198	+45.981%
2026-09-02	7.0000	7.9000	6.3700	6.4000	-25.840%	21	518	+22.031%
2026-09-01	10.1000	10.1000	7.5700	8.6300	-42.274%	25	517	-9.502%
2026-08-31	17.1500	17.1500	13.2500	14.9500	-16.991%	38	504	-47.759%
2026-08-28	24.4300	24.4300	17.9000	18.0100	-40.106%	46	499	-56.635%
2026-08-26	30.0700	30.0700	30.0700	30.0700	-6.615%	1	493	-74.027%
2026-08-25	32.2000	32.2000	32.2000	32.2000	-6.667%	1	493	-75.745%
2026-08-24	34.5000	34.5000	34.5000	34.5000	-19.487%	3	493	-77.362%
2026-08-21	43.0000	43.0000	38.1900	42.8500	-6.848%	86	493	-81.774%
2026-08-19	45.8800	47.1500	45.2500	46.0000	-18.047%	14	416	-83.022%
2026-08-18	54.0500	56.1300	51.1800	56.1300	-26.184%	5	411	-86.086%
2026-08-17	71.8000	76.0400	71.7900	76.0400	+44.288%	8	408	-89.729%
2026-08-14	55.7000	55.7000	52.7000	52.7000	-44.227%	2	406	-85.180%
2026-08-12	94.4900	94.4900	94.4900	94.4900	+24.822%	1	406	-91.735%
2026-08-11	80.2700	80.2700	75.7000	75.7000	-9.977%	12	407	-89.683%
2026-08-10	84.0900	84.0900	84.0900	84.0900	-11.344%	1	406	-90.712%
2026-08-07	95.5800	95.5800	94.7000	94.8500	+3.120%	4	406	-91.766%
2026-08-06	91.9800	91.9800	91.9800	91.9800	-7.278%	2	405	-91.509%
2026-08-05	108.9500	108.9500	99.2000	99.2000	-10.631%	23	405	-92.127%
2026-08-04	103.2500	111.0000	103.2500	111.0000	+40.506%	3	400	-92.964%
2026-07-30	79.1900	82.1000	78.9000	79.0000	+62.719%	43	400	-90.114%
2026-07-29	63.0000	63.0000	48.5500	48.5500	-25.765%	6	398	-83.913%
2026-07-28	66.0000	68.5000	63.1800	65.4000	-22.759%	115	400	-88.058%
2026-07-27	84.6700	84.6700	84.6700	84.6700	-29.547%	6	375	-90.776%
2026-07-24	120.1800	120.1800	120.1800	120.1800	+13.753%	3	369	-93.501%
2026-07-20	120.6000	120.6000	105.6000	105.6500	-25.108%	15	372	-92.608%
2026-07-13	141.0700	141.0700	141.0700	141.0700	-15.663%	1	370	-94.464%
2026-07-10	167.1100	167.2700	167.1100	167.2700	+6.136%	3	371	-95.331%
2026-07-09	162.2000	162.4000	157.4000	157.6000	+28.016%	12	371	-95.044%
2026-07-07	121.5900	123.1100	121.5900	123.1100	-25.106%	22	375	-93.656%
2026-07-02	164.3800	164.3800	164.3800	164.3800	-41.829%	1	375	-95.249%
2026-06-30	273.8500	283.2000	273.8500	282.5800	+32.573%	81	375	-97.236%
2026-06-29	203.7100	213.1500	203.7100	213.1500	-1.434%	4	419	-96.336%
2026-06-25	207.3200	216.2500	207.3200	216.2500	+40.231%	6	421	-96.388%
2026-06-24	154.2100	154.2100	154.2100	154.2100	+1.101%	1	421	-94.935%
2026-06-23	152.5300	152.5300	152.5300	152.5300	-16.764%	1	421	-94.880%
2026-06-22	188.6800	190.6500	182.5000	183.2500	+2.961%	14	422	-95.738%
2026-06-18	177.9800	177.9800	177.9800	177.9800	+6.035%	20	443	-95.612%
2026-06-17	182.7200	182.7200	167.8500	167.8500	+5.380%	3	443	-95.347%
2026-06-16	159.2800	159.2800	159.2800	159.2800	+2.967%	3	444	-95.097%
2026-06-15	154.6900	154.6900	154.6900	154.6900	+10.155%	1	445	-94.951%
2026-06-12	130.7500	140.4300	130.7500	140.4300	+8.734%	4	445	-94.439%
2026-06-11	117.8000	129.1500	113.3800	129.1500	+43.500%	8	442	-93.953%
2026-06-10	101.8600	101.8600	90.0000	90.0000	+31.714%	3	445	-91.322%
2026-06-09	95.2900	103.0500	68.3300	68.3300	+1.530%	14	446	-88.570%
2026-06-08	67.3000	67.3000	67.3000	67.3000	+8.988%	1	439	-88.395%
2026-06-05	68.5900	68.5900	61.7500	61.7500	-27.310%	28	440	-87.352%
2026-06-04	84.9500	84.9500	84.9500	84.9500	+0.711%	3	436	-90.806%
2026-06-03	85.0000	85.0000	84.3500	84.3500	+15.390%	3	433	-90.741%
2026-06-02	69.2900	73.3600	69.2900	73.1000	+29.840%	4	433	-89.316%
2026-06-01	48.8200	58.0500	48.8200	56.3000	+10.133%	23	435	-86.128%
2026-05-29	51.8500	51.9500	51.0800	51.1200	-7.291%	17	429	-84.722%
2026-05-28	49.0000	55.1500	49.0000	55.1400	+8.972%	23	423	-85.836%
2026-05-27	59.3500	59.3500	50.6000	50.6000	-6.848%	6	423	-84.565%
2026-05-26	55.6000	55.6000	52.1500	54.3200	+22.480%	52	419	-85.622%
2026-05-22	44.3500	44.3500	44.3500	44.3500	+13.572%	1	392	-82.390%
2026-05-21	41.3000	41.3000	39.0500	39.0500	-2.981%	6	392	-80.000%
2026-05-20	40.2500	40.2500	40.2500	40.2500	+19.224%	10	392	-80.596%
2026-05-19	31.4000	33.7600	31.4000	33.7600	-4.417%	8	393	-76.866%
2026-05-18	36.0500	36.0500	33.9500	35.3200	-28.934%	6	393	-77.888%
2026-05-15	46.0000	50.1000	45.7500	49.7000	-8.082%	19	393	-84.286%
2026-05-14	54.6800	56.3600	54.0700	54.0700	+7.175%	15	386	-85.556%
2026-05-13	44.7500	50.4700	44.7500	50.4500	+14.425%	11	369	-84.519%
2026-05-12	41.7600	44.0900	41.7600	44.0900	-21.618%	3	369	-82.286%
2026-05-11	54.2500	56.2500	54.2500	56.2500	+20.192%	15	369	-86.116%
2026-05-08	48.0500	48.0500	46.8000	46.8000	+4.628%	2	374	-83.312%
2026-05-06	46.0700	46.1100	41.5000	44.7300	+49.100%	12	373	-82.540%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+6.421%	1	373	-73.967%
2026-04-28	27.0000	28.1900	26.3500	28.1900	-33.981%	85	373	-72.295%
2026-04-24	42.7000	42.7000	42.7000	42.7000	+29.551%	40	346	-81.710%
2026-04-22	32.9600	32.9600	32.9600	32.9600	+5.879%	1	346	-76.305%
2026-04-21	30.8800	31.1300	30.8800	31.1300	+1.566%	2	345	-74.912%
2026-04-17	30.6500	30.6500	30.6500	30.6500	-5.837%	6	346	-74.519%
2026-04-14	32.4400	32.6000	32.4400	32.5500	+4.494%	11	347	-76.006%
2026-04-13	34.1000	34.1000	30.7500	31.1500	-13.736%	8	341	-74.928%
2026-04-10	35.8900	36.1100	35.7600	36.1100	+11.279%	14	335	-78.372%
2026-04-09	30.8000	32.4500	30.8000	32.4500	+17.360%	5	331	-75.932%
2026-04-08	27.5000	28.0500	27.5000	27.6500	+49.459%	7	329	-71.754%
2026-04-07	18.0500	19.1700	17.5500	18.5000	+3.064%	38	330	-57.784%
2026-04-06	18.0500	18.0500	17.9500	17.9500	-3.753%	2	347	-56.490%
2026-04-02	17.9500	18.6500	17.9500	18.6500	+42.912%	4	353	-58.123%
2026-03-31	13.4600	13.6000	13.0500	13.0500	-0.382%	7	353	-40.153%
2026-03-30	14.0000	14.1500	13.1000	13.1000	-25.356%	6	349	-40.382%
2026-03-27	18.0000	18.5800	17.2500	17.5500	-29.234%	47	346	-55.499%
2026-03-25	25.6000	25.6500	24.8000	24.8000	-11.429%	19	318	-68.508%
2026-03-24	25.2500	28.0000	25.1600	28.0000	+22.271%	11	306	-72.107%
2026-03-23	26.4000	26.4000	22.9000	22.9000	+8.789%	4	297	-65.895%
2026-03-20	19.8000	21.4500	19.8000	21.0500	+3.035%	15	296	-62.898%
2026-03-18	19.6500	21.5500	19.6500	20.4300	+9.839%	25	288	-61.772%
2026-03-17	19.3000	19.3000	17.7200	18.6000	-2.618%	20	299	-58.011%
2026-03-16	19.8500	19.8500	19.1000	19.1000	+1.326%	3	314	-59.110%
2026-03-13	18.8500	18.8500	18.8500	18.8500	+5.899%	1	312	-58.568%
2026-03-12	17.3000	17.8000	17.0500	17.8000	-15.238%	8	312	-56.124%
2026-03-11	21.0500	21.6400	21.0000	21.0000	+3.960%	349	312	-62.810%
2026-03-10	19.0500	20.2000	19.0500	20.2000	+38.356%	2	151	-61.337%
2026-03-09	14.9500	18.4000	14.6000	14.6000	-16.332%	9	149	-46.507%
2026-03-06	17.4500	17.4500	17.4500	17.4500	-4.384%	2	148	-55.244%
2026-03-05	20.8500	20.8500	18.2500	18.2500	-16.667%	3	147	-57.205%
2026-03-04	21.6000	21.9000	21.6000	21.9000	-4.367%	2	145	-64.338%
2026-03-03	22.7500	22.9000	22.6400	22.9000	-15.809%	11	143	-65.895%
2026-03-02	27.5900	27.5900	27.2000	27.2000	-3.887%	6	144	-71.287%
2026-02-27	29.3500	29.3500	28.0500	28.3000	+2.351%	6	140	-72.403%
2026-02-20	27.9600	28.0900	26.9500	27.6500	+1.992%	45	139	-71.754%
2026-02-18	27.1100	27.1100	27.1100	27.1100	-9.482%	11	94	-71.191%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+66.389%	14	83	-73.923%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+12.150%	3	83	-56.611%
2026-02-09	16.0500	16.0500	16.0500	16.0500	+7.718%	1	82	-51.340%
2026-02-06	14.8500	14.9000	14.8500	14.9000	+52.041%	3	82	-47.584%
2026-02-04	9.7500	9.8000	9.7500	9.8000	-32.877%	80	80	-20.306%
2026-02-02	14.6000	14.6000	14.6000	14.6000	-3.630%	2	5	-46.507%
2026-01-16	15.1500	15.1500	15.1500	15.1500	0.000%	3	0	-48.449%