Dark

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

EOD

Jul 1, 2026

167.55-30.506%(-73.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	180.0000	180.0000	167.5500	167.5500	-30.506%	10	263	0.000%
2026-06-30	224.4300	241.1000	224.4300	241.1000	+39.493%	8	263	-30.506%
2026-06-29	171.9000	172.8400	171.9000	172.8400	+58.032%	12	264	-3.061%
2026-06-24	116.2000	119.2500	109.3700	109.3700	-6.521%	22	264	+53.196%
2026-06-23	116.7500	117.0000	113.7300	117.0000	-17.877%	7	255	+43.205%
2026-06-18	150.9200	157.1900	142.4000	142.4700	+4.966%	16	254	+17.604%
2026-06-17	140.1400	145.6100	131.0000	135.7300	+21.644%	23	254	+23.444%
2026-06-16	128.7000	128.7000	111.5800	111.5800	-8.877%	3	247	+50.161%
2026-06-15	124.0000	127.8800	122.4500	122.4500	+11.015%	18	247	+36.831%
2026-06-12	99.0000	110.3500	97.0900	110.3000	+24.282%	15	253	+51.904%
2026-06-11	82.8500	91.6000	80.6500	88.7500	+32.562%	171	250	+88.789%
2026-06-10	67.9500	84.0000	66.9500	66.9500	+11.770%	131	290	+150.261%
2026-06-09	77.0000	77.0000	55.0500	59.9000	+13.019%	16	190	+179.716%
2026-06-08	53.0000	53.0000	53.0000	53.0000	+27.557%	1	190	+216.132%
2026-06-05	48.5000	48.5000	41.4500	41.5500	-33.890%	28	190	+303.249%
2026-06-04	56.1500	65.9000	55.5500	62.8500	+2.129%	33	187	+166.587%
2026-06-03	61.3300	64.1400	59.7500	61.5400	+17.712%	40	174	+172.262%
2026-06-02	48.4700	53.1500	48.4700	52.2800	+30.700%	13	170	+220.486%
2026-06-01	38.8000	40.0000	38.8000	40.0000	+12.045%	6	162	+318.875%
2026-05-29	34.2900	35.7000	34.2900	35.7000	-3.514%	2	162	+369.328%
2026-05-26	34.1300	37.0000	34.1300	37.0000	+30.282%	73	160	+352.838%
2026-05-22	28.4000	28.4000	28.4000	28.4000	+4.527%	2	195	+489.965%
2026-05-20	23.8100	27.1700	23.8100	27.1700	+41.880%	3	195	+516.673%
2026-05-19	19.0000	19.1500	19.0000	19.1500	-20.671%	15	187	+774.935%
2026-05-18	24.1400	24.1400	24.1400	24.1400	-28.262%	1	187	+594.076%
2026-05-15	34.3000	34.3000	30.4000	33.6500	-7.934%	100	187	+397.920%
2026-05-14	37.3500	40.6000	36.5500	36.5500	+1.107%	48	133	+358.413%
2026-05-13	30.0500	37.0500	30.0000	36.1500	+13.608%	20	119	+363.485%
2026-05-12	31.6300	31.8200	31.6300	31.8200	-19.423%	10	119	+426.556%
2026-05-11	39.6500	39.6500	38.4600	39.4900	+61.712%	28	119	+324.285%
2026-05-07	24.4200	24.4200	24.4200	24.4200	-21.200%	1	102	+586.118%
2026-05-06	30.9900	30.9900	30.9900	30.9900	+38.348%	1	102	+440.658%
2026-05-05	22.2500	22.4000	22.2500	22.4000	+9.804%	2	102	+647.991%
2026-05-04	21.0500	21.0500	20.3500	20.4000	+7.937%	4	101	+721.324%
2026-05-01	18.9500	18.9500	18.9000	18.9000	+9.375%	2	99	+786.508%
2026-04-28	17.2000	17.2800	17.2000	17.2800	-25.837%	13	99	+869.618%
2026-04-27	23.2000	23.3000	23.2000	23.3000	-18.815%	4	95	+619.099%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+26.487%	1	98	+483.798%
2026-04-23	24.2000	24.3000	21.9500	22.6900	+4.322%	23	98	+638.431%
2026-04-22	20.8000	21.8000	20.8000	21.7500	+8.750%	10	105	+670.345%
2026-04-21	19.9500	20.0000	19.8000	20.0000	+4.712%	46	106	+737.750%
2026-04-20	19.6000	19.6000	19.0500	19.1000	-2.799%	9	106	+777.225%
2026-04-17	19.2500	20.1000	19.2500	19.6500	+6.159%	23	104	+752.672%
2026-04-16	18.6500	18.6500	18.5100	18.5100	+10.179%	2	101	+805.186%
2026-04-15	18.0500	18.0500	16.8000	16.8000	-18.049%	8	101	+897.321%
2026-04-14	20.6500	20.6500	20.0500	20.5000	-14.046%	100	101	+717.317%
2026-04-10	22.7500	23.8500	22.7500	23.8500	+20.455%	18	129	+602.516%
2026-04-09	18.0500	19.8000	18.0500	19.8000	+15.250%	3	144	+746.212%
2026-04-08	16.9500	17.1800	16.9500	17.1800	+60.561%	8	145	+875.262%
2026-04-07	10.8000	11.6500	10.7000	10.7000	-1.835%	14	145	+1,465.888%
2026-04-06	10.8500	11.0500	10.8500	10.9000	-6.838%	5	146	+1,437.156%
2026-04-02	10.2000	11.7000	9.9100	11.7000	+1.386%	5	144	+1,332.051%
2026-04-01	11.5400	11.5400	11.5400	11.5400	+40.732%	1	144	+1,351.906%
2026-03-31	8.3500	8.3500	8.2000	8.2000	-1.205%	2	144	+1,943.293%
2026-03-30	8.4500	8.4500	8.2500	8.3000	-21.698%	9	143	+1,918.675%
2026-03-27	11.3000	11.3500	10.5600	10.6000	-32.268%	6	135	+1,480.660%
2026-03-25	16.2500	16.2500	15.4600	15.6500	-14.946%	9	135	+970.607%
2026-03-24	16.0500	18.4000	15.8500	18.4000	+24.746%	34	135	+810.598%
2026-03-23	16.4000	16.4500	14.6000	14.7500	+13.027%	45	116	+1,035.932%
2026-03-20	12.8000	13.5000	12.8000	13.0500	-0.382%	9	102	+1,183.908%
2026-03-19	12.5000	13.1000	12.3000	13.1000	0.000%	40	105	+1,179.008%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+17.489%	1	70	+1,179.008%
2026-03-17	11.6000	11.6000	11.1500	11.1500	-9.350%	2	70	+1,402.691%
2026-03-13	12.6000	12.6000	11.8500	12.3000	+10.018%	22	70	+1,262.195%
2026-03-12	11.1000	11.1800	11.1000	11.1800	-15.303%	3	66	+1,398.658%
2026-03-11	13.2000	13.2000	13.2000	13.2000	+1.149%	4	68	+1,169.318%
2026-03-10	13.1000	13.2400	13.0500	13.0500	+45.810%	19	66	+1,183.908%
2026-03-09	9.6500	9.8400	8.9500	8.9500	-15.566%	33	66	+1,772.067%
2026-03-06	10.8000	10.8000	10.6000	10.6000	-24.555%	4	56	+1,480.660%
2026-03-04	14.0500	14.0500	13.9500	14.0500	-6.333%	4	52	+1,092.527%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-16.295%	20	52	+1,017.000%
2026-03-02	17.7000	17.9200	17.6400	17.9200	-3.914%	22	52	+834.989%
2026-02-27	18.2500	19.5500	18.2500	18.6500	-21.573%	24	36	+798.391%
2026-02-25	23.7800	23.7800	23.7800	23.7800	+30.659%	2	37	+604.584%
2026-02-23	18.3000	18.4500	18.2000	18.2000	+1.676%	31	37	+820.604%
2026-02-20	17.9000	17.9000	17.9000	17.9000	0.000%	7	7	+836.034%