Dark

AMAT20260918C490
AMAT Sep 18 2026 490.00 Call (AMAT260918C00490000)
option OPRA

EOD

Jul 1, 2026

194.72-28.359%(-77.08)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	219.3800	219.3800	194.7200	194.7200	-28.359%	13	247	0.000%
2026-06-30	271.8000	271.8000	271.8000	271.8000	+39.385%	2	247	-28.359%
2026-06-26	195.0000	195.0000	195.0000	195.0000	+1.351%	1	249	-0.144%
2026-06-25	192.4000	192.4000	192.4000	192.4000	+48.974%	5	250	+1.206%
2026-06-24	138.1000	138.1000	128.5500	129.1500	-6.751%	10	245	+50.770%
2026-06-23	143.2500	143.2500	136.4500	138.5000	-18.954%	16	246	+40.592%
2026-06-22	170.8700	170.8900	170.8700	170.8900	+3.721%	2	237	+13.945%
2026-06-18	164.7600	164.7600	164.7600	164.7600	+25.867%	1	237	+18.184%
2026-06-16	133.6500	133.6500	130.9000	130.9000	-9.097%	12	237	+48.755%
2026-06-15	139.2400	147.6800	139.1500	144.0000	+14.404%	21	232	+35.222%
2026-06-12	116.2000	127.9200	116.2000	125.8700	+16.449%	13	235	+54.699%
2026-06-11	98.0000	108.0900	98.0000	108.0900	+37.958%	9	236	+80.146%
2026-06-10	90.1300	100.0500	78.3500	78.3500	+13.386%	143	237	+148.526%
2026-06-09	89.9400	92.2500	65.5600	69.1000	+0.334%	23	216	+181.795%
2026-06-08	64.3000	73.4500	64.1000	68.8700	+34.907%	26	220	+182.736%
2026-06-05	61.1500	61.1500	51.0500	51.0500	-31.255%	3	219	+281.430%
2026-06-04	68.5000	74.2600	68.5000	74.2600	-2.712%	6	219	+162.214%
2026-06-03	76.3300	76.3300	76.3300	76.3300	+15.915%	2	220	+155.103%
2026-06-02	57.2700	65.8500	57.2700	65.8500	+36.902%	14	220	+195.702%
2026-06-01	44.0200	48.1000	44.0200	48.1000	+7.993%	2	217	+304.823%
2026-05-29	43.8400	44.5400	43.8400	44.5400	-5.954%	7	217	+337.180%
2026-05-28	48.1000	48.1000	47.3600	47.3600	-0.483%	7	220	+311.149%
2026-05-26	41.5000	47.5900	41.4100	47.5900	+29.602%	5	213	+309.162%
2026-05-22	39.1700	39.1700	36.7200	36.7200	+4.944%	5	212	+430.283%
2026-05-20	31.0000	34.9900	31.0000	34.9900	+33.092%	2	212	+456.502%
2026-05-19	26.8000	26.8000	24.7000	26.2900	-10.881%	13	201	+640.662%
2026-05-18	35.1500	35.1500	29.3700	29.5000	-26.653%	7	201	+560.068%
2026-05-15	39.9800	40.2200	38.7500	40.2200	-18.977%	4	201	+384.137%
2026-05-14	47.9500	49.6500	47.9500	49.6400	+9.171%	13	204	+292.264%
2026-05-13	45.4700	45.4700	45.4700	45.4700	+12.550%	2	199	+328.238%
2026-05-12	40.4000	40.4000	40.4000	40.4000	-14.678%	1	199	+381.980%
2026-05-11	47.3500	47.3500	47.3500	47.3500	+51.811%	1	199	+311.235%
2026-05-07	38.3500	38.3500	31.1900	31.1900	-18.543%	8	198	+524.303%
2026-05-06	38.3000	38.3000	36.8000	38.2900	+19.470%	10	200	+408.540%
2026-05-05	32.0500	32.0500	32.0500	32.0500	+30.816%	1	200	+507.551%
2026-05-04	24.6500	24.6500	24.5000	24.5000	+0.823%	6	200	+694.776%
2026-05-01	24.3000	24.4000	24.3000	24.3000	+2.966%	29	192	+701.317%
2026-04-29	23.3500	23.6000	23.3500	23.6000	-20.135%	26	192	+725.085%
2026-04-27	29.5300	29.5500	29.4300	29.5500	-15.692%	6	211	+558.951%
2026-04-24	34.8500	35.0500	34.8500	35.0500	+21.490%	6	210	+455.549%
2026-04-23	32.1200	32.1500	27.5000	28.8500	-1.199%	26	204	+574.939%
2026-04-22	29.0000	29.5000	29.0000	29.2000	+12.481%	30	206	+566.849%
2026-04-21	25.9100	25.9600	25.9100	25.9600	+4.467%	2	193	+650.077%
2026-04-20	25.8000	25.8000	24.6100	24.8500	+1.844%	76	193	+683.581%
2026-04-16	24.2800	24.4000	24.2800	24.4000	+3.171%	2	194	+698.033%
2026-04-15	23.8500	23.8500	23.6500	23.6500	-13.843%	3	194	+723.340%
2026-04-14	26.6000	27.4500	26.0000	27.4500	+0.549%	25	196	+609.362%
2026-04-13	25.7000	27.3000	25.7000	27.3000	-12.780%	21	201	+613.260%
2026-04-10	31.3000	31.3000	31.3000	31.3000	+15.074%	1	184	+522.109%
2026-04-09	26.8700	27.2000	26.8700	27.2000	+19.824%	18	184	+615.882%
2026-04-08	22.7000	22.7000	22.7000	22.7000	+49.835%	1	176	+757.797%
2026-04-07	15.0000	15.1500	14.4500	15.1500	+2.365%	8	176	+1,185.281%
2026-04-06	14.3000	14.8500	14.3000	14.8000	-3.583%	20	178	+1,215.676%
2026-04-02	15.3500	15.3500	15.3500	15.3500	-5.538%	1	186	+1,168.534%
2026-04-01	16.3500	16.9500	16.2500	16.2500	+49.770%	31	186	+1,098.277%
2026-03-31	10.8500	10.8500	10.8500	10.8500	-2.252%	1	197	+1,694.654%
2026-03-30	11.5000	11.5000	10.7500	11.1000	-22.378%	30	196	+1,654.234%
2026-03-27	14.9000	14.9000	14.3000	14.3000	-31.579%	3	193	+1,261.678%
2026-03-25	20.3500	20.9000	20.3000	20.9000	-7.930%	17	190	+831.675%
2026-03-24	22.7000	22.7000	22.7000	22.7000	+27.887%	3	186	+757.797%
2026-03-20	17.3000	17.7500	17.2000	17.7500	+3.499%	8	186	+997.014%
2026-03-19	17.3500	17.5000	16.6500	17.1500	-2.279%	8	183	+1,035.394%
2026-03-18	17.4000	17.7000	17.2500	17.5500	+13.961%	7	175	+1,009.516%
2026-03-17	15.7500	15.7500	14.8000	15.4000	-2.222%	6	177	+1,164.416%
2026-03-16	16.1000	16.2500	15.7500	15.7500	-0.316%	8	175	+1,136.317%
2026-03-13	16.2000	16.2000	15.2500	15.8000	+7.119%	11	168	+1,132.405%
2026-03-12	14.7500	14.7500	14.7500	14.7500	-15.714%	2	165	+1,220.136%
2026-03-11	17.1500	17.5000	17.1500	17.5000	+5.422%	15	163	+1,012.686%
2026-03-10	15.9000	16.6000	15.9000	16.6000	+34.413%	2	152	+1,073.012%
2026-03-09	11.7900	12.3500	11.7900	12.3500	-16.328%	8	151	+1,476.680%
2026-03-06	14.4000	14.7700	14.4000	14.7600	-22.723%	4	149	+1,219.241%
2026-03-04	18.2500	19.1000	18.2500	19.1000	+10.725%	7	148	+919.476%
2026-03-03	17.2500	17.2500	17.2500	17.2500	-25.647%	1	145	+1,028.812%
2026-02-20	23.2000	23.2000	23.2000	23.2000	+4.930%	14	145	+739.310%
2026-02-19	22.1100	22.1100	22.1100	22.1100	+0.045%	1	147	+780.687%
2026-02-18	22.1000	22.1000	22.1000	22.1000	+8.068%	3	147	+781.086%
2026-02-17	20.5000	20.5000	20.4500	20.4500	+1.995%	5	146	+852.176%
2026-02-13	25.1200	25.7000	20.0500	20.0500	+42.908%	43	135	+871.172%
2026-02-12	14.0300	14.0300	14.0300	14.0300	+2.409%	1	135	+1,287.883%
2026-02-10	13.5000	13.7000	13.5000	13.7000	+52.222%	2	135	+1,321.314%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+10.429%	5	133	+2,063.556%
2026-02-04	7.7000	8.1500	7.7000	8.1500	-35.827%	133	138	+2,289.202%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-16.830%	3	19	+1,433.228%
2026-01-29	14.1000	15.2700	14.0000	15.2700	+3.525%	26	22	+1,175.180%
2026-01-28	13.8700	14.7500	13.8000	14.7500	+9.259%	15	25	+1,220.136%
2026-01-27	13.5600	13.5600	13.5000	13.5000	+23.853%	2	14	+1,342.370%
2026-01-23	11.1000	11.1500	10.9000	10.9000	-17.110%	5	12	+1,686.422%
2026-01-22	13.1500	13.1500	13.1500	13.1500	+6.650%	1	10	+1,380.760%
2026-01-21	12.3300	12.3300	12.3300	12.3300	+9.698%	1	9	+1,479.238%
2026-01-20	11.2400	11.2400	11.2400	11.2400	-8.840%	1	8	+1,632.384%
2026-01-16	11.5000	12.3300	11.5000	12.3300	0.000%	7	0	+1,479.238%