Dark

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

EOD

Jun 30, 2026

282.58+32.573%(+69.43)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	273.8500	283.2000	273.8500	282.5800	+32.573%	81	375	0.000%
2026-06-29	203.7100	213.1500	203.7100	213.1500	-1.434%	4	419	+32.573%
2026-06-25	207.3200	216.2500	207.3200	216.2500	+40.231%	6	421	+30.673%
2026-06-24	154.2100	154.2100	154.2100	154.2100	+1.101%	1	421	+83.244%
2026-06-23	152.5300	152.5300	152.5300	152.5300	-16.764%	1	421	+85.262%
2026-06-22	188.6800	190.6500	182.5000	183.2500	+2.961%	14	422	+54.205%
2026-06-18	177.9800	177.9800	177.9800	177.9800	+6.035%	20	443	+58.771%
2026-06-17	182.7200	182.7200	167.8500	167.8500	+5.380%	3	443	+68.353%
2026-06-16	159.2800	159.2800	159.2800	159.2800	+2.967%	3	444	+77.411%
2026-06-15	154.6900	154.6900	154.6900	154.6900	+10.155%	1	445	+82.675%
2026-06-12	130.7500	140.4300	130.7500	140.4300	+8.734%	4	445	+101.225%
2026-06-11	117.8000	129.1500	113.3800	129.1500	+43.500%	8	442	+118.800%
2026-06-10	101.8600	101.8600	90.0000	90.0000	+31.714%	3	445	+213.978%
2026-06-09	95.2900	103.0500	68.3300	68.3300	+1.530%	14	446	+313.552%
2026-06-08	67.3000	67.3000	67.3000	67.3000	+8.988%	1	439	+319.881%
2026-06-05	68.5900	68.5900	61.7500	61.7500	-27.310%	28	440	+357.619%
2026-06-04	84.9500	84.9500	84.9500	84.9500	+0.711%	3	436	+232.643%
2026-06-03	85.0000	85.0000	84.3500	84.3500	+15.390%	3	433	+235.009%
2026-06-02	69.2900	73.3600	69.2900	73.1000	+29.840%	4	433	+286.566%
2026-06-01	48.8200	58.0500	48.8200	56.3000	+10.133%	23	435	+401.918%
2026-05-29	51.8500	51.9500	51.0800	51.1200	-7.291%	17	429	+452.778%
2026-05-28	49.0000	55.1500	49.0000	55.1400	+8.972%	23	423	+412.477%
2026-05-27	59.3500	59.3500	50.6000	50.6000	-6.848%	6	423	+458.458%
2026-05-26	55.6000	55.6000	52.1500	54.3200	+22.480%	52	419	+420.214%
2026-05-22	44.3500	44.3500	44.3500	44.3500	+13.572%	1	392	+537.159%
2026-05-21	41.3000	41.3000	39.0500	39.0500	-2.981%	6	392	+623.636%
2026-05-20	40.2500	40.2500	40.2500	40.2500	+19.224%	10	392	+602.062%
2026-05-19	31.4000	33.7600	31.4000	33.7600	-4.417%	8	393	+737.026%
2026-05-18	36.0500	36.0500	33.9500	35.3200	-28.934%	6	393	+700.057%
2026-05-15	46.0000	50.1000	45.7500	49.7000	-8.082%	19	393	+468.571%
2026-05-14	54.6800	56.3600	54.0700	54.0700	+7.175%	15	386	+422.619%
2026-05-13	44.7500	50.4700	44.7500	50.4500	+14.425%	11	369	+460.119%
2026-05-12	41.7600	44.0900	41.7600	44.0900	-21.618%	3	369	+540.916%
2026-05-11	54.2500	56.2500	54.2500	56.2500	+20.192%	15	369	+402.364%
2026-05-08	48.0500	48.0500	46.8000	46.8000	+4.628%	2	374	+503.803%
2026-05-06	46.0700	46.1100	41.5000	44.7300	+49.100%	12	373	+531.746%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+6.421%	1	373	+841.933%
2026-04-28	27.0000	28.1900	26.3500	28.1900	-33.981%	85	373	+902.412%
2026-04-24	42.7000	42.7000	42.7000	42.7000	+29.551%	40	346	+561.780%
2026-04-22	32.9600	32.9600	32.9600	32.9600	+5.879%	1	346	+757.342%
2026-04-21	30.8800	31.1300	30.8800	31.1300	+1.566%	2	345	+807.742%
2026-04-17	30.6500	30.6500	30.6500	30.6500	-5.837%	6	346	+821.958%
2026-04-14	32.4400	32.6000	32.4400	32.5500	+4.494%	11	347	+768.141%
2026-04-13	34.1000	34.1000	30.7500	31.1500	-13.736%	8	341	+807.159%
2026-04-10	35.8900	36.1100	35.7600	36.1100	+11.279%	14	335	+682.553%
2026-04-09	30.8000	32.4500	30.8000	32.4500	+17.360%	5	331	+770.817%
2026-04-08	27.5000	28.0500	27.5000	27.6500	+49.459%	7	329	+921.989%
2026-04-07	18.0500	19.1700	17.5500	18.5000	+3.064%	38	330	+1,427.459%
2026-04-06	18.0500	18.0500	17.9500	17.9500	-3.753%	2	347	+1,474.262%
2026-04-02	17.9500	18.6500	17.9500	18.6500	+42.912%	4	353	+1,415.174%
2026-03-31	13.4600	13.6000	13.0500	13.0500	-0.382%	7	353	+2,065.364%
2026-03-30	14.0000	14.1500	13.1000	13.1000	-25.356%	6	349	+2,057.099%
2026-03-27	18.0000	18.5800	17.2500	17.5500	-29.234%	47	346	+1,510.142%
2026-03-25	25.6000	25.6500	24.8000	24.8000	-11.429%	19	318	+1,039.435%
2026-03-24	25.2500	28.0000	25.1600	28.0000	+22.271%	11	306	+909.214%
2026-03-23	26.4000	26.4000	22.9000	22.9000	+8.789%	4	297	+1,133.974%
2026-03-20	19.8000	21.4500	19.8000	21.0500	+3.035%	15	296	+1,242.423%
2026-03-18	19.6500	21.5500	19.6500	20.4300	+9.839%	25	288	+1,283.162%
2026-03-17	19.3000	19.3000	17.7200	18.6000	-2.618%	20	299	+1,419.247%
2026-03-16	19.8500	19.8500	19.1000	19.1000	+1.326%	3	314	+1,379.476%
2026-03-13	18.8500	18.8500	18.8500	18.8500	+5.899%	1	312	+1,399.098%
2026-03-12	17.3000	17.8000	17.0500	17.8000	-15.238%	8	312	+1,487.528%
2026-03-11	21.0500	21.6400	21.0000	21.0000	+3.960%	349	312	+1,245.619%
2026-03-10	19.0500	20.2000	19.0500	20.2000	+38.356%	2	151	+1,298.911%
2026-03-09	14.9500	18.4000	14.6000	14.6000	-16.332%	9	149	+1,835.479%
2026-03-06	17.4500	17.4500	17.4500	17.4500	-4.384%	2	148	+1,519.370%
2026-03-05	20.8500	20.8500	18.2500	18.2500	-16.667%	3	147	+1,448.384%
2026-03-04	21.6000	21.9000	21.6000	21.9000	-4.367%	2	145	+1,190.320%
2026-03-03	22.7500	22.9000	22.6400	22.9000	-15.809%	11	143	+1,133.974%
2026-03-02	27.5900	27.5900	27.2000	27.2000	-3.887%	6	144	+938.897%
2026-02-27	29.3500	29.3500	28.0500	28.3000	+2.351%	6	140	+898.516%
2026-02-20	27.9600	28.0900	26.9500	27.6500	+1.992%	45	139	+921.989%
2026-02-18	27.1100	27.1100	27.1100	27.1100	-9.482%	11	94	+942.346%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+66.389%	14	83	+843.506%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+12.150%	3	83	+1,469.889%
2026-02-09	16.0500	16.0500	16.0500	16.0500	+7.718%	1	82	+1,660.623%
2026-02-06	14.8500	14.9000	14.8500	14.9000	+52.041%	3	82	+1,796.510%
2026-02-04	9.7500	9.8000	9.7500	9.8000	-32.877%	80	80	+2,783.469%
2026-02-02	14.6000	14.6000	14.6000	14.6000	-3.630%	2	5	+1,835.479%
2026-01-16	15.1500	15.1500	15.1500	15.1500	0.000%	3	0	+1,765.215%