Dark

AMAT20260918C540
AMAT Sep 18 2026 540.00 Call (AMAT260918C00540000)
option OPRA

EOD

Sep 10, 2026

0.4700-63.846%(-0.8300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.8400	0.2500	0.4700	-63.846%	21	1,072	0.000%
2026-09-09	1.8800	1.8800	1.3000	1.3000	-35.000%	88	1,079	-63.846%
2026-09-08	1.6900	2.8400	1.3200	2.0000	+57.480%	107	1,011	-76.500%
2026-09-04	1.4200	1.4200	1.1800	1.2700	+139.623%	51	984	-62.992%
2026-09-03	0.4100	0.6200	0.4100	0.5300	-24.286%	38	984	-11.321%
2026-09-02	0.9500	0.9500	0.6300	0.7000	-33.962%	93	995	-32.857%
2026-09-01	1.9200	1.9200	0.9400	1.0600	-45.641%	62	931	-55.660%
2026-08-31	2.7500	2.7500	1.8200	1.9500	-33.219%	34	926	-75.897%
2026-08-28	6.0000	6.0000	2.8100	2.9200	-52.520%	86	928	-83.904%
2026-08-27	7.8200	7.8200	5.8200	6.1500	-19.608%	45	908	-92.358%
2026-08-26	7.8500	7.8500	7.1500	7.6500	-7.942%	18	902	-93.856%
2026-08-25	10.6200	10.7600	8.0500	8.3100	-16.733%	33	894	-94.344%
2026-08-24	10.2000	10.5700	8.6000	9.9800	-22.636%	55	890	-95.291%
2026-08-21	16.0000	16.0000	11.3100	12.9000	-12.245%	57	879	-96.357%
2026-08-20	14.8500	16.8000	13.6300	14.7000	-7.547%	31	873	-96.803%
2026-08-19	21.9000	21.9000	15.3500	15.9000	-32.022%	143	868	-97.044%
2026-08-18	22.3000	23.3900	18.8000	23.3900	-31.827%	127	876	-97.991%
2026-08-17	29.3000	37.4000	29.1200	34.3100	+57.602%	91	836	-98.630%
2026-08-14	28.3700	32.6500	19.7400	21.7700	-49.665%	221	799	-97.841%
2026-08-13	53.0000	58.2700	42.7700	43.2500	-19.159%	78	763	-98.913%
2026-08-12	50.0000	53.5000	49.5900	53.5000	+38.781%	51	743	-99.121%
2026-08-11	43.8000	43.8000	38.5500	38.5500	-14.618%	399	758	-98.781%
2026-08-10	54.6500	54.7500	44.0000	45.1500	-16.774%	24	392	-98.959%
2026-08-07	50.3000	56.0000	49.8000	54.2500	+1.081%	109	398	-99.134%
2026-08-06	49.9200	58.0000	49.9200	53.6700	-7.466%	3	338	-99.124%
2026-08-05	70.0500	70.0500	58.0000	58.0000	-18.459%	3	338	-99.190%
2026-08-04	65.9400	71.4000	64.0000	71.1300	+39.198%	72	338	-99.339%
2026-08-03	49.7700	51.1000	47.9500	51.1000	+9.188%	23	347	-99.080%
2026-07-30	45.8000	51.6000	45.8000	46.8000	+92.593%	57	366	-98.996%
2026-07-29	31.7900	31.9800	24.3000	24.3000	-35.968%	32	368	-98.066%
2026-07-28	45.7500	45.7500	37.6800	37.9500	-29.264%	40	349	-98.762%
2026-07-27	58.1700	58.1700	52.9900	53.6500	-21.907%	58	339	-99.124%
2026-07-24	75.0000	77.6600	68.7000	68.7000	-25.326%	8	360	-99.316%
2026-07-23	95.1500	95.1500	92.0000	92.0000	+2.131%	2	361	-99.489%
2026-07-22	89.7000	90.7400	89.7000	90.0800	-1.120%	5	362	-99.478%
2026-07-21	89.7000	91.1000	89.7000	91.1000	+19.397%	2	361	-99.484%
2026-07-20	83.8000	83.8000	72.8300	76.3000	+0.593%	13	363	-99.384%
2026-07-17	68.0000	80.2500	64.8800	75.8500	-17.104%	74	358	-99.380%
2026-07-16	92.6400	93.7000	91.5000	91.5000	-6.633%	17	329	-99.486%
2026-07-15	94.5000	98.0000	92.8800	98.0000	-5.769%	4	331	-99.520%
2026-07-13	108.7200	109.3100	100.2100	104.0000	-16.345%	53	330	-99.548%
2026-07-10	103.8500	124.3200	103.8500	124.3200	+0.868%	20	343	-99.622%
2026-07-09	133.8500	138.0000	123.2500	123.2500	+16.769%	4	343	-99.619%
2026-07-08	92.0000	105.5500	92.0000	105.5500	+18.729%	5	344	-99.555%
2026-07-07	88.6000	90.2800	78.0000	88.9000	-27.724%	26	342	-99.471%
2026-07-06	127.0000	127.0000	123.0000	123.0000	+0.770%	3	329	-99.618%
2026-07-02	124.1500	124.1500	122.0600	122.0600	-24.705%	11	328	-99.615%
2026-07-01	162.1100	162.1100	162.1100	162.1100	-28.899%	1	328	-99.710%
2026-06-30	208.2500	233.4000	208.2500	228.0000	+13.422%	10	328	-99.794%
2026-06-29	170.0000	201.0200	170.0000	201.0200	+21.698%	34	330	-99.766%
2026-06-25	134.0000	165.1800	134.0000	165.1800	+64.768%	5	332	-99.715%
2026-06-24	108.2000	108.2000	99.6500	100.2500	-8.656%	114	330	-99.531%
2026-06-23	102.8000	111.0000	102.8000	109.7500	-19.579%	11	313	-99.572%
2026-06-18	137.9700	150.2500	135.0000	136.4700	+17.748%	17	301	-99.656%
2026-06-17	133.5500	133.5500	115.9000	115.9000	+16.365%	24	301	-99.594%
2026-06-16	106.4500	110.1300	99.6000	99.6000	-12.285%	17	315	-99.528%
2026-06-15	111.7500	113.5500	108.7800	113.5500	+14.489%	8	321	-99.586%
2026-06-12	89.0900	101.3000	89.0900	99.1800	+23.898%	155	319	-99.526%
2026-06-11	74.2000	82.4500	72.5500	80.0500	+38.017%	127	335	-99.413%
2026-06-10	67.7500	68.5500	58.0000	58.0000	+7.507%	31	280	-99.190%
2026-06-09	63.1400	69.3000	47.4500	53.9500	+3.096%	48	284	-99.129%
2026-06-08	39.0500	52.3300	39.0500	52.3300	+44.598%	17	286	-99.102%
2026-06-05	42.0000	42.0000	36.1900	36.1900	-31.054%	24	275	-98.701%
2026-06-04	44.5000	53.1900	44.5000	52.4900	-3.794%	28	272	-99.105%
2026-06-03	52.3600	56.2400	52.3600	54.5600	+20.815%	118	265	-99.139%
2026-06-02	40.6000	45.1600	40.6000	45.1600	+27.032%	13	221	-98.959%
2026-06-01	29.7500	35.5500	29.7500	35.5500	+21.997%	18	232	-98.678%
2026-05-29	29.6000	30.0000	29.1400	29.1400	+0.796%	5	242	-98.387%
2026-05-28	29.2400	29.3300	28.9100	28.9100	-3.633%	5	241	-98.374%
2026-05-27	28.9000	30.0000	28.4500	30.0000	-5.631%	23	241	-98.433%
2026-05-26	31.7900	31.7900	31.7900	31.7900	+27.160%	1	234	-98.522%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+9.075%	1	232	-98.120%
2026-05-21	23.1000	23.1000	21.7500	22.9200	+0.880%	5	227	-97.949%
2026-05-20	22.6400	22.7200	22.6400	22.7200	+34.438%	5	227	-97.931%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-8.052%	3	209	-97.219%
2026-05-18	18.4500	18.5000	18.3800	18.3800	-39.639%	30	209	-97.443%
2026-05-15	30.3300	30.4500	30.2400	30.4500	-8.914%	3	209	-98.456%
2026-05-14	34.2500	35.0000	33.4300	33.4300	+9.248%	12	211	-98.594%
2026-05-13	25.8500	30.6000	25.8500	30.6000	-4.910%	18	213	-98.464%
2026-05-11	33.9000	33.9000	32.1800	32.1800	+9.979%	7	213	-98.539%
2026-05-08	29.0000	29.4500	28.8500	29.2600	+9.301%	7	208	-98.394%
2026-05-06	26.7700	26.7700	26.7700	26.7700	+29.637%	6	210	-98.244%
2026-05-05	20.6500	20.6500	20.6500	20.6500	+21.471%	5	210	-97.724%
2026-05-04	17.7000	17.7000	17.0000	17.0000	-1.335%	4	215	-97.235%
2026-04-30	15.3500	17.3800	15.3500	17.2300	+19.239%	4	214	-97.272%
2026-04-29	15.4000	15.4000	14.4500	14.4500	-10.248%	26	214	-96.747%
2026-04-28	16.1000	16.1000	16.1000	16.1000	-18.687%	1	198	-97.081%
2026-04-27	18.8500	19.8000	18.7500	19.8000	-18.182%	22	197	-97.626%
2026-04-24	23.4500	24.6500	23.4500	24.2000	+26.569%	5	189	-98.058%
2026-04-23	19.5500	19.5500	18.9900	19.1200	+4.253%	31	192	-97.542%
2026-04-22	16.9500	18.4800	16.9500	18.3400	+10.150%	19	179	-97.437%
2026-04-21	17.0000	17.0000	16.5500	16.6500	+3.738%	59	161	-97.177%
2026-04-20	15.9000	16.1700	15.9000	16.0500	-0.926%	8	161	-97.072%
2026-04-17	16.6500	16.7000	15.8500	16.2000	-4.985%	98	164	-97.099%
2026-04-14	17.0500	17.2200	16.7000	17.0500	+0.888%	8	173	-97.243%
2026-04-13	17.3000	17.3000	16.4000	16.9000	-11.286%	6	175	-97.219%
2026-04-10	19.2000	19.9000	19.0500	19.0500	+10.756%	84	178	-97.533%
2026-04-09	15.9000	17.5000	15.9000	17.2000	+19.861%	6	128	-97.267%
2026-04-08	14.4500	14.5000	13.5700	14.3500	+63.068%	57	132	-96.725%
2026-04-07	9.2500	9.4500	8.6500	8.8000	-4.139%	51	157	-94.659%
2026-04-02	9.1800	9.1800	9.1800	9.1800	-4.870%	1	151	-94.880%
2026-04-01	9.8500	9.8500	9.6500	9.6500	+31.114%	2	151	-95.130%
2026-03-31	7.0500	7.4000	6.9900	7.3600	-18.674%	60	153	-93.614%
2026-03-27	8.9500	9.0500	8.9500	9.0500	-28.458%	6	126	-94.807%
2026-03-25	13.8000	13.8000	12.6500	12.6500	-16.776%	33	126	-96.285%
2026-03-24	13.3500	15.2000	13.2000	15.2000	+25.103%	8	93	-96.908%
2026-03-23	13.6000	13.7600	12.1500	12.1500	+16.827%	54	85	-96.132%
2026-03-19	10.4500	10.4500	10.4000	10.4000	0.000%	4	86	-95.481%
2026-03-18	11.0000	11.0000	10.4000	10.4000	+7.772%	6	82	-95.481%
2026-03-17	9.7500	9.9000	9.3000	9.6500	-7.212%	34	83	-95.130%
2026-03-16	10.6000	10.6000	10.4000	10.4000	+1.463%	16	55	-95.481%
2026-03-13	10.2500	10.2500	10.2500	10.2500	+9.392%	1	43	-95.415%
2026-03-12	9.2000	9.3800	9.2000	9.3700	-15.964%	4	42	-94.984%
2026-03-11	11.2500	11.2500	11.0900	11.1500	+1.364%	11	42	-95.785%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+19.177%	1	42	-95.727%
2026-03-06	8.4500	9.2300	8.0500	9.2300	-9.510%	18	42	-94.908%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-15.000%	19	48	-95.392%
2026-03-04	11.8500	12.0000	11.6000	12.0000	+10.092%	5	31	-96.083%
2026-03-03	11.9500	11.9500	10.8500	10.9000	-30.351%	7	31	-95.688%
2026-03-02	15.6500	15.6500	15.6500	15.6500	+0.321%	3	31	-96.997%
2026-02-27	16.6500	16.6500	15.5500	15.6000	+3.448%	22	31	-96.987%
2026-02-26	15.3000	15.3000	15.0000	15.0800	-25.933%	8	13	-96.883%
2026-02-25	19.3000	20.3600	19.3000	20.3600	+27.649%	3	16	-97.692%
2026-02-24	15.8500	15.9500	15.8500	15.9500	+6.333%	3	16	-97.053%
2026-02-23	15.7500	15.7500	15.0000	15.0000	0.000%	25	16	-96.867%