Dark

AMAT20260918C480
AMAT Sep 18 2026 480.00 Call (AMAT260918C00480000)
option OPRA

EOD

Jul 1, 2026

203.15-26.475%(-73.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	203.1500	203.1500	203.1500	203.1500	-26.475%	1	239	0.000%
2026-06-30	268.1900	276.3000	268.1900	276.3000	+15.125%	146	239	-26.475%
2026-06-29	240.0000	240.0000	240.0000	240.0000	+20.000%	1	255	-15.354%
2026-06-26	196.4100	200.0000	196.4100	200.0000	+16.611%	3	255	+1.575%
2026-06-25	170.5900	171.5100	170.5900	171.5100	+18.857%	2	254	+18.448%
2026-06-24	144.4500	144.4500	144.3000	144.3000	+3.589%	6	255	+40.783%
2026-06-23	140.8000	143.1000	139.3000	139.3000	-26.781%	16	255	+45.836%
2026-06-22	180.0000	190.2500	180.0000	190.2500	+3.122%	2	254	+6.781%
2026-06-18	184.4900	184.4900	184.4900	184.4900	+17.735%	1	253	+10.114%
2026-06-17	168.5800	175.4700	156.7000	156.7000	+11.001%	3	253	+29.643%
2026-06-16	153.3000	153.3000	141.1700	141.1700	-1.965%	9	252	+43.905%
2026-06-15	144.0000	144.0000	144.0000	144.0000	+17.474%	1	261	+41.076%
2026-06-12	120.3900	122.5800	120.3900	122.5800	+13.238%	3	261	+65.729%
2026-06-11	103.8300	108.2500	103.8300	108.2500	+28.946%	3	261	+87.667%
2026-06-10	104.5000	104.5000	83.9500	83.9500	+30.054%	41	260	+141.989%
2026-06-09	92.1400	92.1400	64.5500	64.5500	-5.421%	5	264	+214.717%
2026-06-08	68.2500	68.2500	68.2500	68.2500	+23.753%	1	265	+197.656%
2026-06-05	65.7000	65.7000	55.1300	55.1500	-34.772%	12	265	+268.359%
2026-06-04	77.9300	84.5500	77.9300	84.5500	+6.446%	8	265	+140.272%
2026-06-03	79.4300	79.4300	79.4300	79.4300	+12.907%	1	263	+155.760%
2026-06-02	63.7000	70.3500	63.6500	70.3500	+30.399%	11	263	+188.770%
2026-06-01	48.4000	53.9500	48.4000	53.9500	+12.396%	11	265	+276.552%
2026-05-29	47.3600	48.0000	47.3600	48.0000	-2.932%	6	271	+323.229%
2026-05-28	51.2500	51.2500	49.4500	49.4500	-0.882%	16	271	+310.819%
2026-05-26	50.2000	50.2000	49.8900	49.8900	+23.033%	3	270	+307.196%
2026-05-22	40.6800	40.6800	40.5500	40.5500	+15.035%	3	267	+400.986%
2026-05-21	37.8500	37.9000	35.1800	35.2500	-5.114%	25	266	+476.312%
2026-05-20	33.5500	37.1500	33.3000	37.1500	+22.932%	40	266	+446.837%
2026-05-19	28.6700	30.5200	28.6700	30.2200	-5.533%	10	249	+572.237%
2026-05-18	33.8200	33.8200	31.1000	31.9900	-31.352%	54	249	+535.042%
2026-05-15	40.8500	47.4600	40.8500	46.6000	-6.986%	33	249	+335.944%
2026-05-14	51.8000	53.2600	50.1000	50.1000	+20.723%	28	233	+305.489%
2026-05-13	41.5000	41.5000	41.5000	41.5000	+8.045%	3	261	+389.518%
2026-05-12	39.6700	39.6700	38.3100	38.4100	-27.047%	136	261	+428.899%
2026-05-11	51.0000	52.6500	51.0000	52.6500	+14.332%	5	261	+285.850%
2026-05-08	46.0500	46.0500	46.0500	46.0500	+22.311%	1	263	+341.151%
2026-05-07	38.4000	38.4000	37.6500	37.6500	-10.676%	2	264	+439.575%
2026-05-06	37.6000	42.1500	37.6000	42.1500	+27.727%	6	264	+381.969%
2026-05-05	33.1500	33.1500	33.0000	33.0000	+27.660%	2	261	+515.606%
2026-05-04	29.9000	29.9000	25.8500	25.8500	-10.708%	182	262	+685.880%
2026-05-01	28.9500	28.9500	28.9500	28.9500	-10.233%	2	269	+601.727%
2026-04-27	32.2500	32.2500	32.2500	32.2500	-7.248%	2	269	+529.922%
2026-04-23	34.7000	34.7700	34.7000	34.7700	+10.381%	4	267	+484.268%
2026-04-22	29.4500	31.5000	29.4500	31.5000	+15.809%	7	269	+544.921%
2026-04-20	27.2000	27.2000	26.9500	27.2000	-1.449%	62	267	+646.875%
2026-04-17	27.6500	28.3000	27.3500	27.6000	+1.284%	11	252	+636.051%
2026-04-16	27.2500	27.2500	27.2500	27.2500	+6.031%	15	248	+645.505%
2026-04-15	25.7000	25.7000	25.7000	25.7000	-14.333%	4	263	+690.467%
2026-04-14	28.8500	30.0000	28.8500	30.0000	+2.564%	31	261	+577.167%
2026-04-13	28.8000	29.2500	28.3000	29.2500	-12.294%	17	274	+594.530%
2026-04-10	33.5000	33.6500	32.8300	33.3500	+15.159%	91	271	+509.145%
2026-04-09	28.3500	28.9600	28.3000	28.9600	+76.049%	24	314	+601.485%
2026-04-07	16.4000	16.9000	16.1500	16.4500	+0.920%	5	312	+1,134.954%
2026-04-06	16.3500	16.3500	16.1500	16.3000	-3.264%	13	313	+1,146.319%
2026-04-02	17.1500	17.1500	16.8500	16.8500	-7.163%	2	318	+1,105.638%
2026-04-01	17.9000	18.7000	17.8000	18.1500	+51.250%	22	318	+1,019.284%
2026-03-31	12.1000	12.2100	12.0000	12.0000	-6.250%	6	337	+1,592.917%
2026-03-30	14.3500	14.3500	12.7500	12.8000	-14.950%	10	334	+1,487.109%
2026-03-27	16.0000	16.8000	15.0500	15.0500	-17.534%	142	333	+1,249.834%
2026-03-26	18.0000	18.2500	18.0000	18.2500	-18.708%	23	239	+1,013.151%
2026-03-25	22.3500	22.4500	22.3500	22.4500	-12.476%	33	238	+804.900%
2026-03-24	23.7500	25.6500	23.7500	25.6500	+21.277%	4	238	+692.008%
2026-03-23	21.0500	21.1500	21.0500	21.1500	+12.620%	4	234	+860.520%
2026-03-20	20.1700	20.3000	18.7800	18.7800	-3.643%	176	233	+981.736%
2026-03-19	19.1000	19.5000	18.9000	19.4900	+1.247%	33	124	+942.329%
2026-03-18	17.9500	19.5500	17.9500	19.2500	+15.616%	40	105	+955.325%
2026-03-17	17.8000	17.8000	16.6500	16.6500	-3.478%	5	101	+1,120.120%
2026-03-16	17.2500	17.2500	17.2500	17.2500	+0.877%	1	98	+1,077.681%
2026-03-13	17.4000	17.4000	16.9500	17.1000	+7.547%	4	97	+1,088.012%
2026-03-12	16.0500	16.2000	15.5500	15.9000	-17.829%	22	94	+1,177.673%
2026-03-11	19.4000	19.4000	19.3500	19.3500	+4.313%	25	73	+949.871%
2026-03-10	19.5000	19.5000	18.5500	18.5500	+41.065%	13	57	+995.148%
2026-03-09	13.0000	14.4000	13.0000	13.1500	-20.544%	10	60	+1,444.867%
2026-03-06	15.9000	16.5500	15.9000	16.5500	-0.898%	2	60	+1,127.492%
2026-03-05	16.6500	16.7000	16.6500	16.7000	-18.932%	4	60	+1,116.467%
2026-03-04	20.1500	20.6000	20.0500	20.6000	-17.435%	3	58	+886.165%
2026-03-02	24.2400	24.9500	24.2400	24.9500	-4.038%	5	56	+714.228%
2026-02-26	26.0000	26.0000	26.0000	26.0000	-4.447%	2	53	+681.346%
2026-02-24	27.2100	27.2100	27.2100	27.2100	+3.855%	4	51	+646.601%
2026-02-20	26.3000	26.3000	24.6500	26.2000	+4.591%	5	49	+675.382%
2026-02-18	24.4000	25.7000	24.4000	25.0500	+9.868%	20	48	+710.978%
2026-02-13	27.7500	29.0000	22.3500	22.8000	+67.033%	55	15	+791.009%
2026-02-10	13.5500	13.7800	13.5500	13.6500	-3.873%	6	15	+1,388.278%
2026-02-09	14.3500	14.3500	14.1500	14.2000	-10.410%	6	17	+1,330.634%
2026-01-29	15.8500	15.8500	15.8500	15.8500	+5.316%	1	12	+1,181.703%
2026-01-28	15.4500	15.4500	15.0500	15.0500	0.000%	12	12	+1,249.834%