Dark

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

EOD

Sep 10, 2026

2.18-55.960%(-2.77)546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6300	3.6300	2.0900	2.1800	-55.960%	546	2,282	0.000%
2026-09-09	7.4000	7.6700	4.9500	4.9500	-34.000%	135	2,239	-55.960%
2026-09-08	6.0000	7.6600	4.9000	7.5000	+72.414%	299	2,196	-70.933%
2026-09-04	2.9300	5.1500	2.9300	4.3500	+128.947%	943	2,071	-49.885%
2026-09-03	1.7900	2.1700	1.4800	1.9000	-27.203%	254	2,071	+14.737%
2026-09-02	1.9500	3.2500	1.9500	2.6100	-19.692%	760	1,924	-16.475%
2026-09-01	4.8000	5.0000	3.0000	3.2500	-50.000%	116	1,851	-32.923%
2026-08-31	8.4300	8.8000	5.5800	6.5000	-23.529%	144	1,850	-66.462%
2026-08-28	13.3000	13.3000	8.3000	8.5000	-49.405%	264	1,832	-74.353%
2026-08-27	15.3000	17.0000	13.7500	16.8000	-4.600%	202	1,830	-87.024%
2026-08-26	17.8400	18.0000	16.0000	17.6100	-1.067%	95	1,769	-87.621%
2026-08-25	22.5000	22.7500	17.1000	17.8000	-11.000%	75	1,757	-87.753%
2026-08-24	21.4700	23.6200	18.0000	20.0000	-21.415%	97	1,757	-89.100%
2026-08-21	30.8000	30.8000	22.9500	25.4500	-11.632%	235	1,726	-91.434%
2026-08-20	28.8500	31.5000	26.0000	28.8000	-6.097%	163	1,608	-92.431%
2026-08-19	34.3500	34.3500	28.5900	30.6700	-26.976%	98	1,602	-92.892%
2026-08-18	39.3500	42.0000	33.7000	42.0000	-24.324%	110	1,553	-94.810%
2026-08-17	43.6500	58.2500	43.6500	55.5000	+43.226%	37	1,517	-96.072%
2026-08-14	40.0000	50.0000	35.4300	38.7500	-38.832%	489	1,522	-94.374%
2026-08-13	79.8000	83.4500	63.3500	63.3500	-11.399%	21	1,224	-96.559%
2026-08-12	75.0000	76.0000	71.5000	71.5000	+24.348%	20	1,216	-96.951%
2026-08-11	62.5200	62.5200	57.5000	57.5000	-2.954%	15	1,216	-96.209%
2026-08-10	59.2500	59.2500	59.2500	59.2500	-20.363%	1	1,214	-96.321%
2026-08-07	76.1800	76.1800	74.4000	74.4000	+1.806%	4	1,214	-97.070%
2026-08-06	76.0000	76.5500	73.0800	73.0800	-12.216%	11	1,214	-97.017%
2026-08-05	93.9200	93.9500	82.0000	83.2500	-9.373%	9	1,214	-97.381%
2026-08-04	87.9500	91.8600	87.9500	91.8600	+33.809%	7	1,217	-97.627%
2026-08-03	56.0000	68.8000	56.0000	68.6500	-1.365%	12	1,217	-96.824%
2026-07-31	82.0000	85.0000	67.0000	69.6000	+7.890%	18	1,218	-96.868%
2026-07-30	52.5900	67.4500	52.5900	64.5100	+79.194%	55	1,224	-96.621%
2026-07-29	46.2900	46.2900	36.0000	36.0000	-32.660%	39	1,233	-93.944%
2026-07-28	61.1500	61.1500	51.0000	53.4600	-25.346%	125	1,231	-95.922%
2026-07-27	83.0300	83.0300	66.7500	71.6100	-26.175%	24	1,172	-96.956%
2026-07-24	104.5000	104.5000	97.0000	97.0000	-11.496%	2	1,180	-97.753%
2026-07-23	114.0400	117.5000	109.6000	109.6000	-1.306%	5	1,180	-98.011%
2026-07-22	111.0500	111.2000	111.0500	111.0500	-7.226%	3	1,182	-98.037%
2026-07-21	113.0200	120.4000	113.0200	119.7000	+16.236%	5	1,181	-98.179%
2026-07-20	105.8700	105.8700	102.9800	102.9800	+9.518%	6	1,182	-97.883%
2026-07-17	88.8800	100.3100	84.0000	94.0300	-16.898%	11	1,183	-97.682%
2026-07-16	115.8500	121.0000	112.9700	113.1500	-8.470%	29	1,187	-98.073%
2026-07-15	127.8400	131.2000	117.2100	123.6200	-13.914%	6	1,193	-98.237%
2026-07-14	142.5000	143.6000	132.4100	143.6000	+15.975%	6	1,195	-98.482%
2026-07-13	129.2300	129.2300	123.5000	123.8200	-15.780%	4	1,194	-98.239%
2026-07-10	131.5500	150.1100	127.5000	147.0200	+6.924%	14	1,194	-98.517%
2026-07-09	165.4500	165.4500	137.4500	137.5000	+7.296%	77	1,197	-98.415%
2026-07-08	123.0000	128.1500	123.0000	128.1500	+17.893%	3	1,201	-98.299%
2026-07-07	108.0000	108.7000	97.1800	108.7000	-25.979%	51	1,201	-97.994%
2026-07-06	146.8500	146.8500	146.8500	146.8500	+9.020%	1	1,200	-98.515%
2026-07-02	153.1300	153.1300	134.7000	134.7000	-46.120%	6	1,200	-98.382%
2026-06-30	250.0000	250.0000	250.0000	250.0000	+10.424%	1	1,200	-99.128%
2026-06-29	185.4900	230.0000	181.0000	226.4000	+27.212%	38	1,201	-99.037%
2026-06-26	177.0500	177.9700	177.0500	177.9700	+6.194%	2	1,200	-98.775%
2026-06-25	172.1000	172.1000	156.5400	167.5900	+37.178%	25	1,200	-98.699%
2026-06-24	133.0000	133.0000	122.1700	122.1700	-9.181%	7	1,203	-98.216%
2026-06-23	124.5500	134.5200	124.5500	134.5200	-16.973%	42	1,203	-98.379%
2026-06-22	169.8500	169.9000	160.9400	162.0200	+0.316%	17	1,216	-98.654%
2026-06-18	168.7500	174.6500	155.9500	161.5100	+15.364%	80	1,217	-98.650%
2026-06-17	158.0000	160.9000	139.3700	140.0000	+15.435%	91	1,217	-98.443%
2026-06-16	136.2900	136.4800	121.2800	121.2800	-8.468%	10	1,199	-98.203%
2026-06-15	137.2500	141.4500	132.5000	132.5000	+8.607%	72	1,198	-98.355%
2026-06-12	109.0900	122.0000	109.0900	122.0000	+11.101%	17	1,203	-98.213%
2026-06-11	90.4500	109.8100	90.4500	109.8100	+49.401%	13	1,211	-98.015%
2026-06-10	81.0000	94.1500	73.5000	73.5000	+7.771%	890	1,213	-97.034%
2026-06-09	73.5000	83.5600	55.8000	68.2000	+8.048%	63	770	-96.804%
2026-06-08	59.5000	67.0000	59.5000	63.1200	+35.888%	57	769	-96.546%
2026-06-05	55.0000	55.0000	45.1500	46.4500	-30.796%	28	776	-95.307%
2026-06-04	60.2500	68.3000	60.2500	67.1200	-6.972%	13	761	-96.752%
2026-06-03	64.2000	74.7600	64.2000	72.1500	+18.473%	56	767	-96.979%
2026-06-02	53.8000	62.0000	53.8000	60.9000	+29.602%	52	772	-96.420%
2026-06-01	38.2700	47.0000	38.2700	46.9900	+12.902%	18	766	-95.361%
2026-05-29	44.0000	44.0000	39.5000	41.6200	-5.624%	15	757	-94.762%
2026-05-28	39.3700	44.1000	39.3700	44.1000	+9.701%	7	747	-95.057%
2026-05-27	43.2200	43.2200	39.5000	40.2000	-9.663%	9	743	-94.577%
2026-05-26	38.6500	44.5000	38.6500	44.5000	+31.852%	43	736	-95.101%
2026-05-22	33.1000	35.3000	33.1000	33.7500	+7.965%	32	730	-93.541%
2026-05-21	31.4000	31.4000	30.8900	31.2600	-1.450%	3	729	-93.026%
2026-05-20	29.6000	31.7200	29.6000	31.7200	+25.873%	8	729	-93.127%
2026-05-19	22.8000	25.2000	22.5000	25.2000	-9.353%	24	861	-91.349%
2026-05-18	38.3000	38.3000	26.6000	27.8000	-30.500%	191	861	-92.158%
2026-05-15	36.7600	40.9000	35.4500	40.0000	-8.046%	92	861	-94.550%
2026-05-14	43.5300	46.3800	43.5000	43.5000	+3.325%	140	820	-94.989%
2026-05-13	36.2600	42.1000	36.0000	42.1000	+14.402%	84	715	-94.822%
2026-05-12	39.0900	39.0900	33.7000	36.8000	-16.268%	20	715	-94.076%
2026-05-11	44.0000	45.7000	42.6300	43.9500	+14.008%	568	715	-95.040%
2026-05-08	37.1800	38.6500	37.1800	38.5500	+28.073%	13	507	-94.345%
2026-05-07	30.1000	30.1000	30.1000	30.1000	-16.966%	2	501	-92.757%
2026-05-06	34.7500	36.2500	34.7500	36.2500	+27.731%	4	501	-93.986%
2026-05-05	27.9500	28.7800	27.9500	28.3800	+28.824%	14	502	-92.319%
2026-05-04	24.5000	24.5000	21.8500	22.0300	-0.226%	8	496	-90.104%
2026-04-30	22.9500	22.9500	22.0800	22.0800	-1.867%	4	501	-90.127%
2026-04-28	23.5500	23.5500	22.0300	22.5000	-17.883%	5	501	-90.311%
2026-04-27	26.7700	28.0500	26.2500	27.4000	-15.432%	25	499	-92.044%
2026-04-24	32.6500	33.2900	32.4000	32.4000	+20.670%	16	495	-93.272%
2026-04-22	27.4000	27.4000	26.0000	26.8500	+16.739%	4	488	-91.881%
2026-04-20	24.4400	24.4400	22.7500	23.0000	+1.635%	21	485	-90.522%
2026-04-17	24.1500	24.2800	22.5900	22.6300	+4.527%	255	480	-90.367%
2026-04-16	21.9200	22.5500	21.6500	21.6500	-0.230%	18	572	-89.931%
2026-04-15	21.7000	21.7000	21.7000	21.7000	-13.373%	1	573	-89.954%
2026-04-14	24.8500	25.0500	23.7500	25.0500	+3.727%	34	574	-91.297%
2026-04-13	24.1500	24.1500	24.0000	24.1500	-14.664%	29	564	-90.973%
2026-04-10	28.3400	28.3400	27.6800	28.3000	+14.113%	48	581	-92.297%
2026-04-09	24.8000	24.8800	24.5500	24.8000	+15.888%	49	579	-91.210%
2026-04-08	21.0000	21.4000	19.8400	21.4000	+62.121%	108	582	-89.813%
2026-04-07	13.3500	14.2000	12.9500	13.2000	-2.222%	9	559	-83.485%
2026-04-06	13.2500	13.5000	13.0500	13.5000	-5.263%	18	559	-83.852%
2026-04-02	13.1000	14.4500	13.1000	14.2500	-5.000%	27	575	-84.702%
2026-04-01	14.1000	15.2500	14.1000	15.0000	+44.231%	10	575	-85.467%
2026-03-31	10.1500	10.4000	9.6500	10.4000	-1.141%	18	582	-79.038%
2026-03-30	10.5500	10.5500	10.5200	10.5200	-15.840%	20	578	-79.278%
2026-03-27	13.5000	13.9000	12.4500	12.5000	-6.015%	82	568	-82.560%
2026-03-26	14.7500	15.0000	13.3000	13.3000	-28.648%	41	548	-83.609%
2026-03-25	18.5000	18.7500	18.5000	18.6400	-15.273%	255	555	-88.305%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+25.356%	1	397	-90.091%
2026-03-23	19.8200	19.9500	17.5500	17.5500	+11.076%	50	396	-87.578%
2026-03-20	15.9000	15.9000	15.8000	15.8000	-1.863%	4	403	-86.203%
2026-03-19	15.2400	16.1000	15.2400	16.1000	+4.140%	23	406	-86.460%
2026-03-18	15.7000	16.2000	15.4600	15.4600	+8.112%	174	396	-85.899%
2026-03-17	14.2500	14.3000	14.2500	14.3000	-2.055%	9	267	-84.755%
2026-03-16	15.0000	15.0000	14.6000	14.6000	+5.036%	32	258	-85.068%
2026-03-13	14.4500	14.4500	13.9000	13.9000	+3.269%	13	256	-84.317%
2026-03-12	13.4800	13.4800	13.4600	13.4600	-16.656%	2	252	-83.804%
2026-03-11	15.9500	16.3000	15.9000	16.1500	+11.765%	12	251	-86.502%
2026-03-10	14.4500	14.4500	14.4500	14.4500	+0.697%	5	245	-84.913%
2026-03-09	14.3500	14.3500	14.3500	14.3500	+8.712%	3	243	-84.808%
2026-03-06	13.0000	13.2000	13.0000	13.2000	-5.714%	4	246	-83.485%
2026-03-05	16.2000	16.2000	14.0000	14.0000	-20.000%	8	243	-84.429%
2026-03-04	16.8000	17.5000	16.7000	17.5000	+16.667%	77	245	-87.543%
2026-03-03	17.2000	17.2000	15.0000	15.0000	-29.742%	4	192	-85.467%
2026-03-02	21.0000	21.3500	21.0000	21.3500	-6.565%	3	190	-89.789%
2026-02-27	23.1000	23.1000	22.8500	22.8500	+4.053%	3	189	-90.460%
2026-02-26	21.8600	22.0000	21.8600	21.9600	+2.617%	17	189	-90.073%
2026-02-23	21.7600	21.7600	21.4000	21.4000	-2.727%	6	198	-89.813%
2026-02-20	21.8000	22.1000	21.7000	22.0000	+8.108%	47	196	-90.091%
2026-02-19	20.0000	20.7500	20.0000	20.3500	-0.489%	5	185	-89.287%
2026-02-18	21.0000	21.7500	20.4500	20.4500	+9.946%	41	184	-89.340%
2026-02-17	19.0000	19.2500	18.5500	18.6000	-5.102%	19	146	-88.280%
2026-02-13	20.9400	23.9800	19.3000	19.6000	+44.118%	78	74	-88.878%
2026-02-12	13.6000	13.6000	13.6000	13.6000	-6.077%	1	74	-83.971%
2026-02-11	14.5000	14.8500	14.4800	14.4800	+14.466%	14	74	-84.945%
2026-02-10	12.6000	12.6500	12.6000	12.6500	+12.946%	63	70	-82.767%
2026-02-09	11.2000	11.2000	11.2000	11.2000	-1.754%	1	34	-80.536%
2026-02-06	11.3000	11.4000	11.3000	11.4000	-2.314%	2	33	-80.877%
2026-02-02	12.1600	12.1600	11.6700	11.6700	+1.039%	11	31	-81.320%
2026-01-30	13.8000	13.8000	11.5500	11.5500	0.000%	22	20	-81.126%