Dark

AMAT20260918C500
AMAT Sep 18 2026 500.00 Call (AMAT260918C00500000)
option OPRA

EOD

Jun 30, 2026

250.00+10.424%(+23.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	250.0000	250.0000	250.0000	250.0000	+10.424%	1	1,200	0.000%
2026-06-29	185.4900	230.0000	181.0000	226.4000	+27.212%	38	1,201	+10.424%
2026-06-26	177.0500	177.9700	177.0500	177.9700	+6.194%	2	1,200	+40.473%
2026-06-25	172.1000	172.1000	156.5400	167.5900	+37.178%	25	1,200	+49.174%
2026-06-24	133.0000	133.0000	122.1700	122.1700	-9.181%	7	1,203	+104.633%
2026-06-23	124.5500	134.5200	124.5500	134.5200	-16.973%	42	1,203	+85.846%
2026-06-22	169.8500	169.9000	160.9400	162.0200	+0.316%	17	1,216	+54.302%
2026-06-18	168.7500	174.6500	155.9500	161.5100	+15.364%	80	1,217	+54.789%
2026-06-17	158.0000	160.9000	139.3700	140.0000	+15.435%	91	1,217	+78.571%
2026-06-16	136.2900	136.4800	121.2800	121.2800	-8.468%	10	1,199	+106.135%
2026-06-15	137.2500	141.4500	132.5000	132.5000	+8.607%	72	1,198	+88.679%
2026-06-12	109.0900	122.0000	109.0900	122.0000	+11.101%	17	1,203	+104.918%
2026-06-11	90.4500	109.8100	90.4500	109.8100	+49.401%	13	1,211	+127.666%
2026-06-10	81.0000	94.1500	73.5000	73.5000	+7.771%	890	1,213	+240.136%
2026-06-09	73.5000	83.5600	55.8000	68.2000	+8.048%	63	770	+266.569%
2026-06-08	59.5000	67.0000	59.5000	63.1200	+35.888%	57	769	+296.071%
2026-06-05	55.0000	55.0000	45.1500	46.4500	-30.796%	28	776	+438.213%
2026-06-04	60.2500	68.3000	60.2500	67.1200	-6.972%	13	761	+272.467%
2026-06-03	64.2000	74.7600	64.2000	72.1500	+18.473%	56	767	+246.500%
2026-06-02	53.8000	62.0000	53.8000	60.9000	+29.602%	52	772	+310.509%
2026-06-01	38.2700	47.0000	38.2700	46.9900	+12.902%	18	766	+432.028%
2026-05-29	44.0000	44.0000	39.5000	41.6200	-5.624%	15	757	+500.673%
2026-05-28	39.3700	44.1000	39.3700	44.1000	+9.701%	7	747	+466.893%
2026-05-27	43.2200	43.2200	39.5000	40.2000	-9.663%	9	743	+521.891%
2026-05-26	38.6500	44.5000	38.6500	44.5000	+31.852%	43	736	+461.798%
2026-05-22	33.1000	35.3000	33.1000	33.7500	+7.965%	32	730	+640.741%
2026-05-21	31.4000	31.4000	30.8900	31.2600	-1.450%	3	729	+699.744%
2026-05-20	29.6000	31.7200	29.6000	31.7200	+25.873%	8	729	+688.146%
2026-05-19	22.8000	25.2000	22.5000	25.2000	-9.353%	24	861	+892.063%
2026-05-18	38.3000	38.3000	26.6000	27.8000	-30.500%	191	861	+799.281%
2026-05-15	36.7600	40.9000	35.4500	40.0000	-8.046%	92	861	+525.000%
2026-05-14	43.5300	46.3800	43.5000	43.5000	+3.325%	140	820	+474.713%
2026-05-13	36.2600	42.1000	36.0000	42.1000	+14.402%	84	715	+493.824%
2026-05-12	39.0900	39.0900	33.7000	36.8000	-16.268%	20	715	+579.348%
2026-05-11	44.0000	45.7000	42.6300	43.9500	+14.008%	568	715	+468.828%
2026-05-08	37.1800	38.6500	37.1800	38.5500	+28.073%	13	507	+548.508%
2026-05-07	30.1000	30.1000	30.1000	30.1000	-16.966%	2	501	+730.565%
2026-05-06	34.7500	36.2500	34.7500	36.2500	+27.731%	4	501	+589.655%
2026-05-05	27.9500	28.7800	27.9500	28.3800	+28.824%	14	502	+780.902%
2026-05-04	24.5000	24.5000	21.8500	22.0300	-0.226%	8	496	+1,034.816%
2026-04-30	22.9500	22.9500	22.0800	22.0800	-1.867%	4	501	+1,032.246%
2026-04-28	23.5500	23.5500	22.0300	22.5000	-17.883%	5	501	+1,011.111%
2026-04-27	26.7700	28.0500	26.2500	27.4000	-15.432%	25	499	+812.409%
2026-04-24	32.6500	33.2900	32.4000	32.4000	+20.670%	16	495	+671.605%
2026-04-22	27.4000	27.4000	26.0000	26.8500	+16.739%	4	488	+831.099%
2026-04-20	24.4400	24.4400	22.7500	23.0000	+1.635%	21	485	+986.957%
2026-04-17	24.1500	24.2800	22.5900	22.6300	+4.527%	255	480	+1,004.728%
2026-04-16	21.9200	22.5500	21.6500	21.6500	-0.230%	18	572	+1,054.734%
2026-04-15	21.7000	21.7000	21.7000	21.7000	-13.373%	1	573	+1,052.074%
2026-04-14	24.8500	25.0500	23.7500	25.0500	+3.727%	34	574	+898.004%
2026-04-13	24.1500	24.1500	24.0000	24.1500	-14.664%	29	564	+935.197%
2026-04-10	28.3400	28.3400	27.6800	28.3000	+14.113%	48	581	+783.392%
2026-04-09	24.8000	24.8800	24.5500	24.8000	+15.888%	49	579	+908.065%
2026-04-08	21.0000	21.4000	19.8400	21.4000	+62.121%	108	582	+1,068.224%
2026-04-07	13.3500	14.2000	12.9500	13.2000	-2.222%	9	559	+1,793.939%
2026-04-06	13.2500	13.5000	13.0500	13.5000	-5.263%	18	559	+1,751.852%
2026-04-02	13.1000	14.4500	13.1000	14.2500	-5.000%	27	575	+1,654.386%
2026-04-01	14.1000	15.2500	14.1000	15.0000	+44.231%	10	575	+1,566.667%
2026-03-31	10.1500	10.4000	9.6500	10.4000	-1.141%	18	582	+2,303.846%
2026-03-30	10.5500	10.5500	10.5200	10.5200	-15.840%	20	578	+2,276.426%
2026-03-27	13.5000	13.9000	12.4500	12.5000	-6.015%	82	568	+1,900.000%
2026-03-26	14.7500	15.0000	13.3000	13.3000	-28.648%	41	548	+1,779.699%
2026-03-25	18.5000	18.7500	18.5000	18.6400	-15.273%	255	555	+1,241.202%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+25.356%	1	397	+1,036.364%
2026-03-23	19.8200	19.9500	17.5500	17.5500	+11.076%	50	396	+1,324.501%
2026-03-20	15.9000	15.9000	15.8000	15.8000	-1.863%	4	403	+1,482.278%
2026-03-19	15.2400	16.1000	15.2400	16.1000	+4.140%	23	406	+1,452.795%
2026-03-18	15.7000	16.2000	15.4600	15.4600	+8.112%	174	396	+1,517.076%
2026-03-17	14.2500	14.3000	14.2500	14.3000	-2.055%	9	267	+1,648.252%
2026-03-16	15.0000	15.0000	14.6000	14.6000	+5.036%	32	258	+1,612.329%
2026-03-13	14.4500	14.4500	13.9000	13.9000	+3.269%	13	256	+1,698.561%
2026-03-12	13.4800	13.4800	13.4600	13.4600	-16.656%	2	252	+1,757.355%
2026-03-11	15.9500	16.3000	15.9000	16.1500	+11.765%	12	251	+1,447.988%
2026-03-10	14.4500	14.4500	14.4500	14.4500	+0.697%	5	245	+1,630.104%
2026-03-09	14.3500	14.3500	14.3500	14.3500	+8.712%	3	243	+1,642.160%
2026-03-06	13.0000	13.2000	13.0000	13.2000	-5.714%	4	246	+1,793.939%
2026-03-05	16.2000	16.2000	14.0000	14.0000	-20.000%	8	243	+1,685.714%
2026-03-04	16.8000	17.5000	16.7000	17.5000	+16.667%	77	245	+1,328.571%
2026-03-03	17.2000	17.2000	15.0000	15.0000	-29.742%	4	192	+1,566.667%
2026-03-02	21.0000	21.3500	21.0000	21.3500	-6.565%	3	190	+1,070.960%
2026-02-27	23.1000	23.1000	22.8500	22.8500	+4.053%	3	189	+994.092%
2026-02-26	21.8600	22.0000	21.8600	21.9600	+2.617%	17	189	+1,038.434%
2026-02-23	21.7600	21.7600	21.4000	21.4000	-2.727%	6	198	+1,068.224%
2026-02-20	21.8000	22.1000	21.7000	22.0000	+8.108%	47	196	+1,036.364%
2026-02-19	20.0000	20.7500	20.0000	20.3500	-0.489%	5	185	+1,128.501%
2026-02-18	21.0000	21.7500	20.4500	20.4500	+9.946%	41	184	+1,122.494%
2026-02-17	19.0000	19.2500	18.5500	18.6000	-5.102%	19	146	+1,244.086%
2026-02-13	20.9400	23.9800	19.3000	19.6000	+44.118%	78	74	+1,175.510%
2026-02-12	13.6000	13.6000	13.6000	13.6000	-6.077%	1	74	+1,738.235%
2026-02-11	14.5000	14.8500	14.4800	14.4800	+14.466%	14	74	+1,626.519%
2026-02-10	12.6000	12.6500	12.6000	12.6500	+12.946%	63	70	+1,876.285%
2026-02-09	11.2000	11.2000	11.2000	11.2000	-1.754%	1	34	+2,132.143%
2026-02-06	11.3000	11.4000	11.3000	11.4000	-2.314%	2	33	+2,092.982%
2026-02-02	12.1600	12.1600	11.6700	11.6700	+1.039%	11	31	+2,042.245%
2026-01-30	13.8000	13.8000	11.5500	11.5500	0.000%	22	20	+2,064.502%