Dark

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

EOD

Sep 10, 2026

5.25-49.422%(-5.13)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6300	7.2000	5.0000	5.2500	-49.422%	156	509	0.000%
2026-09-09	13.5000	13.5000	9.7900	10.3800	-16.960%	114	462	-49.422%
2026-09-08	9.7500	15.6000	9.5000	12.5000	+48.104%	156	463	-58.000%
2026-09-04	7.0000	10.3000	6.7000	8.4400	+121.522%	77	421	-37.796%
2026-09-03	3.3000	3.9500	2.9900	3.8100	-22.245%	66	421	+37.795%
2026-09-02	5.6000	5.7100	4.4000	4.9000	-19.672%	42	410	+7.143%
2026-09-01	8.1700	8.1700	5.5000	6.1000	-46.018%	40	400	-13.934%
2026-08-31	13.0000	13.3500	9.7500	11.3000	-22.656%	39	398	-53.540%
2026-08-28	18.8000	18.8000	14.6100	14.6100	-40.489%	38	382	-64.066%
2026-08-27	26.5400	26.5400	21.5800	24.5500	-6.866%	62	364	-78.615%
2026-08-26	25.5000	26.5000	24.6500	26.3600	-11.928%	43	355	-80.083%
2026-08-25	31.9800	31.9800	29.9300	29.9300	+15.115%	2	333	-82.459%
2026-08-24	32.5000	32.5000	26.0000	26.0000	-25.714%	9	334	-79.808%
2026-08-21	35.0000	35.0000	35.0000	35.0000	-10.805%	1	335	-85.000%
2026-08-20	37.3500	39.2400	36.2800	39.2400	-0.532%	3	335	-86.621%
2026-08-19	47.5300	47.5300	37.7800	39.4500	-26.262%	20	333	-86.692%
2026-08-18	45.0000	53.5000	44.2500	53.5000	-24.701%	9	327	-90.187%
2026-08-17	71.0500	71.0500	71.0000	71.0500	+42.100%	7	326	-92.611%
2026-08-14	53.9300	55.0400	50.0000	50.0000	-36.224%	8	320	-89.500%
2026-08-13	78.4000	78.4000	78.4000	78.4000	-12.157%	5	318	-93.304%
2026-08-12	88.6500	89.9500	88.6500	89.2500	+21.611%	9	315	-94.118%
2026-08-11	73.4900	73.4900	73.3900	73.3900	-15.547%	2	320	-92.846%
2026-08-07	86.3800	88.8100	86.3800	86.9000	+1.341%	8	320	-93.959%
2026-08-06	89.1000	89.1000	85.7500	85.7500	-15.625%	3	323	-93.878%
2026-08-04	102.3000	102.3000	101.6300	101.6300	+43.545%	3	324	-94.834%
2026-07-30	65.4000	77.6000	65.4000	70.8000	+33.585%	82	325	-92.585%
2026-07-29	49.0000	53.0000	43.9500	53.0000	-15.200%	36	261	-90.094%
2026-07-28	64.4000	65.5400	60.2500	62.5000	-16.667%	27	253	-91.600%
2026-07-27	83.9500	83.9500	75.0000	75.0000	-38.525%	14	247	-93.000%
2026-07-22	122.0000	122.0000	122.0000	122.0000	-8.614%	1	234	-95.697%
2026-07-21	133.5000	133.5000	133.5000	133.5000	+28.986%	1	233	-96.067%
2026-07-20	117.4200	117.4200	103.5000	103.5000	-4.344%	3	233	-94.928%
2026-07-17	92.0000	108.2000	92.0000	108.2000	-18.154%	7	234	-95.148%
2026-07-15	132.2000	132.2000	132.2000	132.2000	-17.427%	1	237	-96.029%
2026-07-14	160.1000	160.1000	160.1000	160.1000	+18.024%	3	236	-96.721%
2026-07-13	136.0000	136.0000	135.6500	135.6500	-15.203%	3	238	-96.130%
2026-07-10	160.1100	160.1100	159.9700	159.9700	-4.152%	3	238	-96.718%
2026-07-09	166.9000	166.9000	166.9000	166.9000	+53.825%	5	235	-96.854%
2026-07-07	108.5000	108.5000	108.5000	108.5000	-31.242%	2	237	-95.161%
2026-07-06	157.9500	157.9500	157.8000	157.8000	+7.157%	2	238	-96.673%
2026-07-02	159.1900	159.1900	147.2600	147.2600	-27.512%	8	239	-96.435%
2026-07-01	203.1500	203.1500	203.1500	203.1500	-26.475%	1	239	-97.416%
2026-06-30	268.1900	276.3000	268.1900	276.3000	+15.125%	146	239	-98.100%
2026-06-29	240.0000	240.0000	240.0000	240.0000	+20.000%	1	255	-97.813%
2026-06-26	196.4100	200.0000	196.4100	200.0000	+16.611%	3	255	-97.375%
2026-06-25	170.5900	171.5100	170.5900	171.5100	+18.857%	2	254	-96.939%
2026-06-24	144.4500	144.4500	144.3000	144.3000	+3.589%	6	255	-96.362%
2026-06-23	140.8000	143.1000	139.3000	139.3000	-26.781%	16	255	-96.231%
2026-06-22	180.0000	190.2500	180.0000	190.2500	+3.122%	2	254	-97.240%
2026-06-18	184.4900	184.4900	184.4900	184.4900	+17.735%	1	253	-97.154%
2026-06-17	168.5800	175.4700	156.7000	156.7000	+11.001%	3	253	-96.650%
2026-06-16	153.3000	153.3000	141.1700	141.1700	-1.965%	9	252	-96.281%
2026-06-15	144.0000	144.0000	144.0000	144.0000	+17.474%	1	261	-96.354%
2026-06-12	120.3900	122.5800	120.3900	122.5800	+13.238%	3	261	-95.717%
2026-06-11	103.8300	108.2500	103.8300	108.2500	+28.946%	3	261	-95.150%
2026-06-10	104.5000	104.5000	83.9500	83.9500	+30.054%	41	260	-93.746%
2026-06-09	92.1400	92.1400	64.5500	64.5500	-5.421%	5	264	-91.867%
2026-06-08	68.2500	68.2500	68.2500	68.2500	+23.753%	1	265	-92.308%
2026-06-05	65.7000	65.7000	55.1300	55.1500	-34.772%	12	265	-90.481%
2026-06-04	77.9300	84.5500	77.9300	84.5500	+6.446%	8	265	-93.791%
2026-06-03	79.4300	79.4300	79.4300	79.4300	+12.907%	1	263	-93.390%
2026-06-02	63.7000	70.3500	63.6500	70.3500	+30.399%	11	263	-92.537%
2026-06-01	48.4000	53.9500	48.4000	53.9500	+12.396%	11	265	-90.269%
2026-05-29	47.3600	48.0000	47.3600	48.0000	-2.932%	6	271	-89.063%
2026-05-28	51.2500	51.2500	49.4500	49.4500	-0.882%	16	271	-89.383%
2026-05-26	50.2000	50.2000	49.8900	49.8900	+23.033%	3	270	-89.477%
2026-05-22	40.6800	40.6800	40.5500	40.5500	+15.035%	3	267	-87.053%
2026-05-21	37.8500	37.9000	35.1800	35.2500	-5.114%	25	266	-85.106%
2026-05-20	33.5500	37.1500	33.3000	37.1500	+22.932%	40	266	-85.868%
2026-05-19	28.6700	30.5200	28.6700	30.2200	-5.533%	10	249	-82.627%
2026-05-18	33.8200	33.8200	31.1000	31.9900	-31.352%	54	249	-83.589%
2026-05-15	40.8500	47.4600	40.8500	46.6000	-6.986%	33	249	-88.734%
2026-05-14	51.8000	53.2600	50.1000	50.1000	+20.723%	28	233	-89.521%
2026-05-13	41.5000	41.5000	41.5000	41.5000	+8.045%	3	261	-87.349%
2026-05-12	39.6700	39.6700	38.3100	38.4100	-27.047%	136	261	-86.332%
2026-05-11	51.0000	52.6500	51.0000	52.6500	+14.332%	5	261	-90.028%
2026-05-08	46.0500	46.0500	46.0500	46.0500	+22.311%	1	263	-88.599%
2026-05-07	38.4000	38.4000	37.6500	37.6500	-10.676%	2	264	-86.056%
2026-05-06	37.6000	42.1500	37.6000	42.1500	+27.727%	6	264	-87.544%
2026-05-05	33.1500	33.1500	33.0000	33.0000	+27.660%	2	261	-84.091%
2026-05-04	29.9000	29.9000	25.8500	25.8500	-10.708%	182	262	-79.691%
2026-05-01	28.9500	28.9500	28.9500	28.9500	-10.233%	2	269	-81.865%
2026-04-27	32.2500	32.2500	32.2500	32.2500	-7.248%	2	269	-83.721%
2026-04-23	34.7000	34.7700	34.7000	34.7700	+10.381%	4	267	-84.901%
2026-04-22	29.4500	31.5000	29.4500	31.5000	+15.809%	7	269	-83.333%
2026-04-20	27.2000	27.2000	26.9500	27.2000	-1.449%	62	267	-80.699%
2026-04-17	27.6500	28.3000	27.3500	27.6000	+1.284%	11	252	-80.978%
2026-04-16	27.2500	27.2500	27.2500	27.2500	+6.031%	15	248	-80.734%
2026-04-15	25.7000	25.7000	25.7000	25.7000	-14.333%	4	263	-79.572%
2026-04-14	28.8500	30.0000	28.8500	30.0000	+2.564%	31	261	-82.500%
2026-04-13	28.8000	29.2500	28.3000	29.2500	-12.294%	17	274	-82.051%
2026-04-10	33.5000	33.6500	32.8300	33.3500	+15.159%	91	271	-84.258%
2026-04-09	28.3500	28.9600	28.3000	28.9600	+76.049%	24	314	-81.872%
2026-04-07	16.4000	16.9000	16.1500	16.4500	+0.920%	5	312	-68.085%
2026-04-06	16.3500	16.3500	16.1500	16.3000	-3.264%	13	313	-67.791%
2026-04-02	17.1500	17.1500	16.8500	16.8500	-7.163%	2	318	-68.843%
2026-04-01	17.9000	18.7000	17.8000	18.1500	+51.250%	22	318	-71.074%
2026-03-31	12.1000	12.2100	12.0000	12.0000	-6.250%	6	337	-56.250%
2026-03-30	14.3500	14.3500	12.7500	12.8000	-14.950%	10	334	-58.984%
2026-03-27	16.0000	16.8000	15.0500	15.0500	-17.534%	142	333	-65.116%
2026-03-26	18.0000	18.2500	18.0000	18.2500	-18.708%	23	239	-71.233%
2026-03-25	22.3500	22.4500	22.3500	22.4500	-12.476%	33	238	-76.615%
2026-03-24	23.7500	25.6500	23.7500	25.6500	+21.277%	4	238	-79.532%
2026-03-23	21.0500	21.1500	21.0500	21.1500	+12.620%	4	234	-75.177%
2026-03-20	20.1700	20.3000	18.7800	18.7800	-3.643%	176	233	-72.045%
2026-03-19	19.1000	19.5000	18.9000	19.4900	+1.247%	33	124	-73.063%
2026-03-18	17.9500	19.5500	17.9500	19.2500	+15.616%	40	105	-72.727%
2026-03-17	17.8000	17.8000	16.6500	16.6500	-3.478%	5	101	-68.468%
2026-03-16	17.2500	17.2500	17.2500	17.2500	+0.877%	1	98	-69.565%
2026-03-13	17.4000	17.4000	16.9500	17.1000	+7.547%	4	97	-69.298%
2026-03-12	16.0500	16.2000	15.5500	15.9000	-17.829%	22	94	-66.981%
2026-03-11	19.4000	19.4000	19.3500	19.3500	+4.313%	25	73	-72.868%
2026-03-10	19.5000	19.5000	18.5500	18.5500	+41.065%	13	57	-71.698%
2026-03-09	13.0000	14.4000	13.0000	13.1500	-20.544%	10	60	-60.076%
2026-03-06	15.9000	16.5500	15.9000	16.5500	-0.898%	2	60	-68.278%
2026-03-05	16.6500	16.7000	16.6500	16.7000	-18.932%	4	60	-68.563%
2026-03-04	20.1500	20.6000	20.0500	20.6000	-17.435%	3	58	-74.515%
2026-03-02	24.2400	24.9500	24.2400	24.9500	-4.038%	5	56	-78.958%
2026-02-26	26.0000	26.0000	26.0000	26.0000	-4.447%	2	53	-79.808%
2026-02-24	27.2100	27.2100	27.2100	27.2100	+3.855%	4	51	-80.706%
2026-02-20	26.3000	26.3000	24.6500	26.2000	+4.591%	5	49	-79.962%
2026-02-18	24.4000	25.7000	24.4000	25.0500	+9.868%	20	48	-79.042%
2026-02-13	27.7500	29.0000	22.3500	22.8000	+67.033%	55	15	-76.974%
2026-02-10	13.5500	13.7800	13.5500	13.6500	-3.873%	6	15	-61.538%
2026-02-09	14.3500	14.3500	14.1500	14.2000	-10.410%	6	17	-63.028%
2026-01-29	15.8500	15.8500	15.8500	15.8500	+5.316%	1	12	-66.877%
2026-01-28	15.4500	15.4500	15.0500	15.0500	0.000%	12	12	-65.116%