Dark

AMAT20260918C520
AMAT Sep 18 2026 520.00 Call (AMAT260918C00520000)
option OPRA

EOD

Sep 10, 2026

0.9600-63.910%(-1.7000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8500	1.8500	0.9600	0.9600	-63.910%	59	1,386	0.000%
2026-09-09	3.7700	3.7700	2.6300	2.6600	-32.828%	49	1,362	-63.910%
2026-09-08	4.0000	4.0000	2.5400	3.9600	+102.041%	986	1,356	-75.758%
2026-09-04	2.0000	2.6000	0.7400	1.9600	+106.316%	959	1,044	-51.020%
2026-09-03	2.0600	2.0600	0.8500	0.9500	-29.104%	100	1,044	+1.053%
2026-09-02	1.6600	1.6900	1.1800	1.3400	-25.556%	81	1,111	-28.358%
2026-09-01	2.6500	2.7500	1.6600	1.8000	-48.718%	110	1,170	-46.667%
2026-08-31	4.9300	4.9300	3.1800	3.5100	-15.422%	39	1,186	-72.650%
2026-08-28	8.6000	8.8700	4.1500	4.1500	-62.273%	479	1,177	-76.867%
2026-08-27	12.4800	12.4800	8.9000	11.0000	-8.333%	132	1,460	-91.273%
2026-08-26	12.5000	12.5000	10.4000	12.0000	-7.692%	40	1,434	-92.000%
2026-08-25	16.6000	16.6000	11.9000	13.0000	-12.103%	202	1,411	-92.615%
2026-08-24	15.9900	16.3500	13.0000	14.7900	-19.357%	297	1,234	-93.509%
2026-08-21	18.8200	19.2000	16.5000	18.3400	-14.539%	554	1,003	-94.766%
2026-08-20	21.7500	23.2400	19.0000	21.4600	-5.379%	90	564	-95.527%
2026-08-19	24.3100	25.2000	21.5000	22.6800	-28.114%	355	543	-95.767%
2026-08-18	33.4500	33.4500	25.4000	31.5500	-29.276%	42	391	-96.957%
2026-08-17	36.0000	47.2900	36.0000	44.6100	+56.526%	151	381	-97.848%
2026-08-14	31.0700	40.2000	27.0000	28.5000	-46.094%	196	346	-96.632%
2026-08-13	65.0000	70.7500	49.8500	52.8700	-10.238%	65	319	-98.184%
2026-08-12	61.0000	63.7500	58.9000	58.9000	+24.262%	25	328	-98.370%
2026-08-11	52.0000	52.0000	47.0000	47.4000	-5.915%	6	325	-97.975%
2026-08-10	64.6000	65.4000	50.3800	50.3800	-21.072%	13	325	-98.094%
2026-08-07	64.2500	64.2500	59.6900	63.8300	+1.061%	15	326	-98.496%
2026-08-06	57.0000	63.9700	57.0000	63.1600	-20.253%	3	324	-98.480%
2026-08-05	78.9000	79.2000	78.9000	79.2000	-0.839%	2	324	-98.788%
2026-08-04	72.0000	79.8700	72.0000	79.8700	+33.117%	50	324	-98.798%
2026-08-03	54.5300	60.0600	51.6000	60.0000	-1.720%	8	332	-98.400%
2026-07-31	62.5000	63.7000	60.3500	61.0500	+10.199%	73	328	-98.428%
2026-07-30	54.0000	57.9300	52.8000	55.4000	+56.497%	211	393	-98.267%
2026-07-29	36.6000	36.6000	35.4000	35.4000	-21.872%	101	345	-97.288%
2026-07-28	45.3100	45.3100	45.3100	45.3100	-34.333%	1	294	-97.881%
2026-07-27	77.7000	77.7000	58.9000	69.0000	-18.052%	78	293	-98.609%
2026-07-24	87.7100	87.7100	84.2000	84.2000	-21.308%	10	326	-98.860%
2026-07-23	107.0000	107.0000	107.0000	107.0000	+1.905%	1	326	-99.103%
2026-07-21	101.0500	105.0000	101.0500	105.0000	+28.127%	3	326	-99.086%
2026-07-20	81.9500	81.9500	81.9500	81.9500	-1.467%	1	327	-98.829%
2026-07-17	76.2000	84.1500	74.2800	83.1700	-18.059%	64	326	-98.846%
2026-07-16	101.5000	101.5000	101.5000	101.5000	-18.376%	10	289	-99.054%
2026-07-15	125.0000	125.0000	124.3500	124.3500	-2.310%	4	279	-99.228%
2026-07-14	133.1700	133.1700	127.1000	127.2900	+9.780%	6	276	-99.246%
2026-07-13	110.9500	115.9500	110.9500	115.9500	-13.308%	16	276	-99.172%
2026-07-10	129.2500	136.4700	129.2500	133.7500	+39.323%	17	287	-99.282%
2026-07-07	97.3100	97.3100	88.1000	96.0000	-36.780%	44	293	-99.000%
2026-07-06	151.8500	151.8500	151.8500	151.8500	+14.595%	1	270	-99.368%
2026-07-02	159.3400	159.3400	124.2000	132.5100	-20.913%	15	263	-99.276%
2026-07-01	180.0000	180.0000	167.5500	167.5500	-30.506%	10	263	-99.427%
2026-06-30	224.4300	241.1000	224.4300	241.1000	+39.493%	8	263	-99.602%
2026-06-29	171.9000	172.8400	171.9000	172.8400	+58.032%	12	264	-99.445%
2026-06-24	116.2000	119.2500	109.3700	109.3700	-6.521%	22	264	-99.122%
2026-06-23	116.7500	117.0000	113.7300	117.0000	-17.877%	7	255	-99.179%
2026-06-18	150.9200	157.1900	142.4000	142.4700	+4.966%	16	254	-99.326%
2026-06-17	140.1400	145.6100	131.0000	135.7300	+21.644%	23	254	-99.293%
2026-06-16	128.7000	128.7000	111.5800	111.5800	-8.877%	3	247	-99.140%
2026-06-15	124.0000	127.8800	122.4500	122.4500	+11.015%	18	247	-99.216%
2026-06-12	99.0000	110.3500	97.0900	110.3000	+24.282%	15	253	-99.130%
2026-06-11	82.8500	91.6000	80.6500	88.7500	+32.562%	171	250	-98.918%
2026-06-10	67.9500	84.0000	66.9500	66.9500	+11.770%	131	290	-98.566%
2026-06-09	77.0000	77.0000	55.0500	59.9000	+13.019%	16	190	-98.397%
2026-06-08	53.0000	53.0000	53.0000	53.0000	+27.557%	1	190	-98.189%
2026-06-05	48.5000	48.5000	41.4500	41.5500	-33.890%	28	190	-97.690%
2026-06-04	56.1500	65.9000	55.5500	62.8500	+2.129%	33	187	-98.473%
2026-06-03	61.3300	64.1400	59.7500	61.5400	+17.712%	40	174	-98.440%
2026-06-02	48.4700	53.1500	48.4700	52.2800	+30.700%	13	170	-98.164%
2026-06-01	38.8000	40.0000	38.8000	40.0000	+12.045%	6	162	-97.600%
2026-05-29	34.2900	35.7000	34.2900	35.7000	-3.514%	2	162	-97.311%
2026-05-26	34.1300	37.0000	34.1300	37.0000	+30.282%	73	160	-97.405%
2026-05-22	28.4000	28.4000	28.4000	28.4000	+4.527%	2	195	-96.620%
2026-05-20	23.8100	27.1700	23.8100	27.1700	+41.880%	3	195	-96.467%
2026-05-19	19.0000	19.1500	19.0000	19.1500	-20.671%	15	187	-94.987%
2026-05-18	24.1400	24.1400	24.1400	24.1400	-28.262%	1	187	-96.023%
2026-05-15	34.3000	34.3000	30.4000	33.6500	-7.934%	100	187	-97.147%
2026-05-14	37.3500	40.6000	36.5500	36.5500	+1.107%	48	133	-97.373%
2026-05-13	30.0500	37.0500	30.0000	36.1500	+13.608%	20	119	-97.344%
2026-05-12	31.6300	31.8200	31.6300	31.8200	-19.423%	10	119	-96.983%
2026-05-11	39.6500	39.6500	38.4600	39.4900	+61.712%	28	119	-97.569%
2026-05-07	24.4200	24.4200	24.4200	24.4200	-21.200%	1	102	-96.069%
2026-05-06	30.9900	30.9900	30.9900	30.9900	+38.348%	1	102	-96.902%
2026-05-05	22.2500	22.4000	22.2500	22.4000	+9.804%	2	102	-95.714%
2026-05-04	21.0500	21.0500	20.3500	20.4000	+7.937%	4	101	-95.294%
2026-05-01	18.9500	18.9500	18.9000	18.9000	+9.375%	2	99	-94.921%
2026-04-28	17.2000	17.2800	17.2000	17.2800	-25.837%	13	99	-94.444%
2026-04-27	23.2000	23.3000	23.2000	23.3000	-18.815%	4	95	-95.880%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+26.487%	1	98	-96.655%
2026-04-23	24.2000	24.3000	21.9500	22.6900	+4.322%	23	98	-95.769%
2026-04-22	20.8000	21.8000	20.8000	21.7500	+8.750%	10	105	-95.586%
2026-04-21	19.9500	20.0000	19.8000	20.0000	+4.712%	46	106	-95.200%
2026-04-20	19.6000	19.6000	19.0500	19.1000	-2.799%	9	106	-94.974%
2026-04-17	19.2500	20.1000	19.2500	19.6500	+6.159%	23	104	-95.115%
2026-04-16	18.6500	18.6500	18.5100	18.5100	+10.179%	2	101	-94.814%
2026-04-15	18.0500	18.0500	16.8000	16.8000	-18.049%	8	101	-94.286%
2026-04-14	20.6500	20.6500	20.0500	20.5000	-14.046%	100	101	-95.317%
2026-04-10	22.7500	23.8500	22.7500	23.8500	+20.455%	18	129	-95.975%
2026-04-09	18.0500	19.8000	18.0500	19.8000	+15.250%	3	144	-95.152%
2026-04-08	16.9500	17.1800	16.9500	17.1800	+60.561%	8	145	-94.412%
2026-04-07	10.8000	11.6500	10.7000	10.7000	-1.835%	14	145	-91.028%
2026-04-06	10.8500	11.0500	10.8500	10.9000	-6.838%	5	146	-91.193%
2026-04-02	10.2000	11.7000	9.9100	11.7000	+1.386%	5	144	-91.795%
2026-04-01	11.5400	11.5400	11.5400	11.5400	+40.732%	1	144	-91.681%
2026-03-31	8.3500	8.3500	8.2000	8.2000	-1.205%	2	144	-88.293%
2026-03-30	8.4500	8.4500	8.2500	8.3000	-21.698%	9	143	-88.434%
2026-03-27	11.3000	11.3500	10.5600	10.6000	-32.268%	6	135	-90.943%
2026-03-25	16.2500	16.2500	15.4600	15.6500	-14.946%	9	135	-93.866%
2026-03-24	16.0500	18.4000	15.8500	18.4000	+24.746%	34	135	-94.783%
2026-03-23	16.4000	16.4500	14.6000	14.7500	+13.027%	45	116	-93.492%
2026-03-20	12.8000	13.5000	12.8000	13.0500	-0.382%	9	102	-92.644%
2026-03-19	12.5000	13.1000	12.3000	13.1000	0.000%	40	105	-92.672%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+17.489%	1	70	-92.672%
2026-03-17	11.6000	11.6000	11.1500	11.1500	-9.350%	2	70	-91.390%
2026-03-13	12.6000	12.6000	11.8500	12.3000	+10.018%	22	70	-92.195%
2026-03-12	11.1000	11.1800	11.1000	11.1800	-15.303%	3	66	-91.413%
2026-03-11	13.2000	13.2000	13.2000	13.2000	+1.149%	4	68	-92.727%
2026-03-10	13.1000	13.2400	13.0500	13.0500	+45.810%	19	66	-92.644%
2026-03-09	9.6500	9.8400	8.9500	8.9500	-15.566%	33	66	-89.274%
2026-03-06	10.8000	10.8000	10.6000	10.6000	-24.555%	4	56	-90.943%
2026-03-04	14.0500	14.0500	13.9500	14.0500	-6.333%	4	52	-93.167%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-16.295%	20	52	-93.600%
2026-03-02	17.7000	17.9200	17.6400	17.9200	-3.914%	22	52	-94.643%
2026-02-27	18.2500	19.5500	18.2500	18.6500	-21.573%	24	36	-94.853%
2026-02-25	23.7800	23.7800	23.7800	23.7800	+30.659%	2	37	-95.963%
2026-02-23	18.3000	18.4500	18.2000	18.2000	+1.676%	31	37	-94.725%
2026-02-20	17.9000	17.9000	17.9000	17.9000	0.000%	7	7	-94.637%