Dark

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

EOD

Sep 10, 2026

3.37-55.186%(-4.15)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	5.0000	3.3700	3.3700	-55.186%	88	903	0.000%
2026-09-09	10.6000	10.6000	7.5200	7.5200	-24.422%	32	883	-55.186%
2026-09-08	8.4000	10.5000	7.1500	9.9500	+60.484%	277	877	-66.131%
2026-09-04	4.4400	7.1500	4.4400	6.2000	+117.544%	187	862	-45.645%
2026-09-03	3.6800	3.6800	2.1100	2.8500	-16.176%	72	862	+18.246%
2026-09-02	4.1000	4.2500	3.2900	3.4000	-22.551%	402	852	-0.882%
2026-09-01	6.0700	6.6900	4.1200	4.3900	-49.366%	13	1,065	-23.235%
2026-08-31	10.8500	10.8500	7.4000	8.6700	-20.092%	133	1,062	-61.130%
2026-08-28	17.4000	17.4000	10.8500	10.8500	-44.924%	395	1,055	-68.940%
2026-08-27	17.6000	19.7000	17.2500	19.7000	-4.136%	53	764	-82.893%
2026-08-26	19.2000	21.2900	19.2000	20.5500	-4.729%	39	743	-83.601%
2026-08-25	28.4500	28.4500	20.6400	21.5700	-17.985%	39	739	-84.376%
2026-08-24	23.7000	27.1200	21.6000	26.3000	-13.629%	975	725	-87.186%
2026-08-21	32.4000	32.4000	28.3500	30.4500	-13.099%	266	1,133	-88.933%
2026-08-20	34.3000	38.1500	30.9000	35.0400	+0.114%	793	949	-90.382%
2026-08-19	35.2000	37.0000	32.3800	35.0000	-25.373%	96	248	-90.371%
2026-08-18	42.5000	46.9000	41.9500	46.9000	-27.230%	10	232	-92.814%
2026-08-17	52.0000	64.6500	52.0000	64.4500	+47.991%	9	229	-94.771%
2026-08-14	51.0000	51.0000	41.1800	43.5500	-46.499%	16	235	-92.262%
2026-08-12	81.4000	81.4000	81.4000	81.4000	+18.400%	1	237	-95.860%
2026-08-10	68.7500	68.7500	68.7500	68.7500	-14.181%	14	237	-95.098%
2026-08-07	76.8000	83.4500	76.8000	80.1100	-1.886%	10	226	-95.793%
2026-08-06	81.6500	81.6500	81.6500	81.6500	-8.413%	10	227	-95.873%
2026-08-05	94.8300	94.8300	87.5000	89.1500	-6.747%	3	227	-96.220%
2026-08-04	95.6000	95.6000	95.6000	95.6000	+40.114%	5	227	-96.475%
2026-07-30	68.3100	69.6500	68.2300	68.2300	+48.844%	20	227	-95.061%
2026-07-29	44.7000	50.4200	42.1000	45.8400	-19.762%	27	231	-92.648%
2026-07-28	56.9500	57.1300	56.9500	57.1300	-50.652%	6	229	-94.101%
2026-07-23	115.7700	115.7700	115.7700	115.7700	+15.712%	1	226	-97.089%
2026-07-17	89.3700	100.0500	89.3700	100.0500	-21.065%	3	226	-96.632%
2026-07-15	126.7500	126.7500	126.7500	126.7500	-2.207%	1	228	-97.341%
2026-07-13	129.6100	129.6100	129.6100	129.6100	-12.955%	5	229	-97.400%
2026-07-09	171.0000	171.0000	148.9000	148.9000	+11.661%	17	234	-97.737%
2026-07-08	122.6100	133.3500	122.6100	133.3500	+14.808%	5	244	-97.473%
2026-07-07	107.0000	116.1500	107.0000	116.1500	-24.283%	2	247	-97.099%
2026-07-06	153.4000	153.4000	153.4000	153.4000	+1.154%	1	245	-97.803%
2026-07-02	157.5600	157.5600	151.6500	151.6500	-22.119%	6	247	-97.778%
2026-07-01	219.3800	219.3800	194.7200	194.7200	-28.359%	13	247	-98.269%
2026-06-30	271.8000	271.8000	271.8000	271.8000	+39.385%	2	247	-98.760%
2026-06-26	195.0000	195.0000	195.0000	195.0000	+1.351%	1	249	-98.272%
2026-06-25	192.4000	192.4000	192.4000	192.4000	+48.974%	5	250	-98.248%
2026-06-24	138.1000	138.1000	128.5500	129.1500	-6.751%	10	245	-97.391%
2026-06-23	143.2500	143.2500	136.4500	138.5000	-18.954%	16	246	-97.567%
2026-06-22	170.8700	170.8900	170.8700	170.8900	+3.721%	2	237	-98.028%
2026-06-18	164.7600	164.7600	164.7600	164.7600	+25.867%	1	237	-97.955%
2026-06-16	133.6500	133.6500	130.9000	130.9000	-9.097%	12	237	-97.426%
2026-06-15	139.2400	147.6800	139.1500	144.0000	+14.404%	21	232	-97.660%
2026-06-12	116.2000	127.9200	116.2000	125.8700	+16.449%	13	235	-97.323%
2026-06-11	98.0000	108.0900	98.0000	108.0900	+37.958%	9	236	-96.882%
2026-06-10	90.1300	100.0500	78.3500	78.3500	+13.386%	143	237	-95.699%
2026-06-09	89.9400	92.2500	65.5600	69.1000	+0.334%	23	216	-95.123%
2026-06-08	64.3000	73.4500	64.1000	68.8700	+34.907%	26	220	-95.107%
2026-06-05	61.1500	61.1500	51.0500	51.0500	-31.255%	3	219	-93.399%
2026-06-04	68.5000	74.2600	68.5000	74.2600	-2.712%	6	219	-95.462%
2026-06-03	76.3300	76.3300	76.3300	76.3300	+15.915%	2	220	-95.585%
2026-06-02	57.2700	65.8500	57.2700	65.8500	+36.902%	14	220	-94.882%
2026-06-01	44.0200	48.1000	44.0200	48.1000	+7.993%	2	217	-92.994%
2026-05-29	43.8400	44.5400	43.8400	44.5400	-5.954%	7	217	-92.434%
2026-05-28	48.1000	48.1000	47.3600	47.3600	-0.483%	7	220	-92.884%
2026-05-26	41.5000	47.5900	41.4100	47.5900	+29.602%	5	213	-92.919%
2026-05-22	39.1700	39.1700	36.7200	36.7200	+4.944%	5	212	-90.822%
2026-05-20	31.0000	34.9900	31.0000	34.9900	+33.092%	2	212	-90.369%
2026-05-19	26.8000	26.8000	24.7000	26.2900	-10.881%	13	201	-87.181%
2026-05-18	35.1500	35.1500	29.3700	29.5000	-26.653%	7	201	-88.576%
2026-05-15	39.9800	40.2200	38.7500	40.2200	-18.977%	4	201	-91.621%
2026-05-14	47.9500	49.6500	47.9500	49.6400	+9.171%	13	204	-93.211%
2026-05-13	45.4700	45.4700	45.4700	45.4700	+12.550%	2	199	-92.589%
2026-05-12	40.4000	40.4000	40.4000	40.4000	-14.678%	1	199	-91.658%
2026-05-11	47.3500	47.3500	47.3500	47.3500	+51.811%	1	199	-92.883%
2026-05-07	38.3500	38.3500	31.1900	31.1900	-18.543%	8	198	-89.195%
2026-05-06	38.3000	38.3000	36.8000	38.2900	+19.470%	10	200	-91.199%
2026-05-05	32.0500	32.0500	32.0500	32.0500	+30.816%	1	200	-89.485%
2026-05-04	24.6500	24.6500	24.5000	24.5000	+0.823%	6	200	-86.245%
2026-05-01	24.3000	24.4000	24.3000	24.3000	+2.966%	29	192	-86.132%
2026-04-29	23.3500	23.6000	23.3500	23.6000	-20.135%	26	192	-85.720%
2026-04-27	29.5300	29.5500	29.4300	29.5500	-15.692%	6	211	-88.596%
2026-04-24	34.8500	35.0500	34.8500	35.0500	+21.490%	6	210	-90.385%
2026-04-23	32.1200	32.1500	27.5000	28.8500	-1.199%	26	204	-88.319%
2026-04-22	29.0000	29.5000	29.0000	29.2000	+12.481%	30	206	-88.459%
2026-04-21	25.9100	25.9600	25.9100	25.9600	+4.467%	2	193	-87.018%
2026-04-20	25.8000	25.8000	24.6100	24.8500	+1.844%	76	193	-86.439%
2026-04-16	24.2800	24.4000	24.2800	24.4000	+3.171%	2	194	-86.189%
2026-04-15	23.8500	23.8500	23.6500	23.6500	-13.843%	3	194	-85.751%
2026-04-14	26.6000	27.4500	26.0000	27.4500	+0.549%	25	196	-87.723%
2026-04-13	25.7000	27.3000	25.7000	27.3000	-12.780%	21	201	-87.656%
2026-04-10	31.3000	31.3000	31.3000	31.3000	+15.074%	1	184	-89.233%
2026-04-09	26.8700	27.2000	26.8700	27.2000	+19.824%	18	184	-87.610%
2026-04-08	22.7000	22.7000	22.7000	22.7000	+49.835%	1	176	-85.154%
2026-04-07	15.0000	15.1500	14.4500	15.1500	+2.365%	8	176	-77.756%
2026-04-06	14.3000	14.8500	14.3000	14.8000	-3.583%	20	178	-77.230%
2026-04-02	15.3500	15.3500	15.3500	15.3500	-5.538%	1	186	-78.046%
2026-04-01	16.3500	16.9500	16.2500	16.2500	+49.770%	31	186	-79.262%
2026-03-31	10.8500	10.8500	10.8500	10.8500	-2.252%	1	197	-68.940%
2026-03-30	11.5000	11.5000	10.7500	11.1000	-22.378%	30	196	-69.640%
2026-03-27	14.9000	14.9000	14.3000	14.3000	-31.579%	3	193	-76.434%
2026-03-25	20.3500	20.9000	20.3000	20.9000	-7.930%	17	190	-83.876%
2026-03-24	22.7000	22.7000	22.7000	22.7000	+27.887%	3	186	-85.154%
2026-03-20	17.3000	17.7500	17.2000	17.7500	+3.499%	8	186	-81.014%
2026-03-19	17.3500	17.5000	16.6500	17.1500	-2.279%	8	183	-80.350%
2026-03-18	17.4000	17.7000	17.2500	17.5500	+13.961%	7	175	-80.798%
2026-03-17	15.7500	15.7500	14.8000	15.4000	-2.222%	6	177	-78.117%
2026-03-16	16.1000	16.2500	15.7500	15.7500	-0.316%	8	175	-78.603%
2026-03-13	16.2000	16.2000	15.2500	15.8000	+7.119%	11	168	-78.671%
2026-03-12	14.7500	14.7500	14.7500	14.7500	-15.714%	2	165	-77.153%
2026-03-11	17.1500	17.5000	17.1500	17.5000	+5.422%	15	163	-80.743%
2026-03-10	15.9000	16.6000	15.9000	16.6000	+34.413%	2	152	-79.699%
2026-03-09	11.7900	12.3500	11.7900	12.3500	-16.328%	8	151	-72.713%
2026-03-06	14.4000	14.7700	14.4000	14.7600	-22.723%	4	149	-77.168%
2026-03-04	18.2500	19.1000	18.2500	19.1000	+10.725%	7	148	-82.356%
2026-03-03	17.2500	17.2500	17.2500	17.2500	-25.647%	1	145	-80.464%
2026-02-20	23.2000	23.2000	23.2000	23.2000	+4.930%	14	145	-85.474%
2026-02-19	22.1100	22.1100	22.1100	22.1100	+0.045%	1	147	-84.758%
2026-02-18	22.1000	22.1000	22.1000	22.1000	+8.068%	3	147	-84.751%
2026-02-17	20.5000	20.5000	20.4500	20.4500	+1.995%	5	146	-83.521%
2026-02-13	25.1200	25.7000	20.0500	20.0500	+42.908%	43	135	-83.192%
2026-02-12	14.0300	14.0300	14.0300	14.0300	+2.409%	1	135	-75.980%
2026-02-10	13.5000	13.7000	13.5000	13.7000	+52.222%	2	135	-75.401%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+10.429%	5	133	-62.556%
2026-02-04	7.7000	8.1500	7.7000	8.1500	-35.827%	133	138	-58.650%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-16.830%	3	19	-73.465%
2026-01-29	14.1000	15.2700	14.0000	15.2700	+3.525%	26	22	-77.931%
2026-01-28	13.8700	14.7500	13.8000	14.7500	+9.259%	15	25	-77.153%
2026-01-27	13.5600	13.5600	13.5000	13.5000	+23.853%	2	14	-75.037%
2026-01-23	11.1000	11.1500	10.9000	10.9000	-17.110%	5	12	-69.083%
2026-01-22	13.1500	13.1500	13.1500	13.1500	+6.650%	1	10	-74.373%
2026-01-21	12.3300	12.3300	12.3300	12.3300	+9.698%	1	9	-72.668%
2026-01-20	11.2400	11.2400	11.2400	11.2400	-8.840%	1	8	-70.018%
2026-01-16	11.5000	12.3300	11.5000	12.3300	0.000%	7	0	-72.668%