Dark

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

EOD

Jul 1, 2026

162.11-28.899%(-65.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	162.1100	162.1100	162.1100	162.1100	-28.899%	1	328	0.000%
2026-06-30	208.2500	233.4000	208.2500	228.0000	+13.422%	10	328	-28.899%
2026-06-29	170.0000	201.0200	170.0000	201.0200	+21.698%	34	330	-19.356%
2026-06-25	134.0000	165.1800	134.0000	165.1800	+64.768%	5	332	-1.859%
2026-06-24	108.2000	108.2000	99.6500	100.2500	-8.656%	114	330	+61.706%
2026-06-23	102.8000	111.0000	102.8000	109.7500	-19.579%	11	313	+47.708%
2026-06-18	137.9700	150.2500	135.0000	136.4700	+17.748%	17	301	+18.788%
2026-06-17	133.5500	133.5500	115.9000	115.9000	+16.365%	24	301	+39.871%
2026-06-16	106.4500	110.1300	99.6000	99.6000	-12.285%	17	315	+62.761%
2026-06-15	111.7500	113.5500	108.7800	113.5500	+14.489%	8	321	+42.765%
2026-06-12	89.0900	101.3000	89.0900	99.1800	+23.898%	155	319	+63.450%
2026-06-11	74.2000	82.4500	72.5500	80.0500	+38.017%	127	335	+102.511%
2026-06-10	67.7500	68.5500	58.0000	58.0000	+7.507%	31	280	+179.500%
2026-06-09	63.1400	69.3000	47.4500	53.9500	+3.096%	48	284	+200.482%
2026-06-08	39.0500	52.3300	39.0500	52.3300	+44.598%	17	286	+209.784%
2026-06-05	42.0000	42.0000	36.1900	36.1900	-31.054%	24	275	+347.941%
2026-06-04	44.5000	53.1900	44.5000	52.4900	-3.794%	28	272	+208.840%
2026-06-03	52.3600	56.2400	52.3600	54.5600	+20.815%	118	265	+197.122%
2026-06-02	40.6000	45.1600	40.6000	45.1600	+27.032%	13	221	+258.968%
2026-06-01	29.7500	35.5500	29.7500	35.5500	+21.997%	18	232	+356.006%
2026-05-29	29.6000	30.0000	29.1400	29.1400	+0.796%	5	242	+456.314%
2026-05-28	29.2400	29.3300	28.9100	28.9100	-3.633%	5	241	+460.740%
2026-05-27	28.9000	30.0000	28.4500	30.0000	-5.631%	23	241	+440.367%
2026-05-26	31.7900	31.7900	31.7900	31.7900	+27.160%	1	234	+409.940%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+9.075%	1	232	+548.440%
2026-05-21	23.1000	23.1000	21.7500	22.9200	+0.880%	5	227	+607.286%
2026-05-20	22.6400	22.7200	22.6400	22.7200	+34.438%	5	227	+613.512%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-8.052%	3	209	+859.231%
2026-05-18	18.4500	18.5000	18.3800	18.3800	-39.639%	30	209	+781.991%
2026-05-15	30.3300	30.4500	30.2400	30.4500	-8.914%	3	209	+432.381%
2026-05-14	34.2500	35.0000	33.4300	33.4300	+9.248%	12	211	+384.924%
2026-05-13	25.8500	30.6000	25.8500	30.6000	-4.910%	18	213	+429.771%
2026-05-11	33.9000	33.9000	32.1800	32.1800	+9.979%	7	213	+403.760%
2026-05-08	29.0000	29.4500	28.8500	29.2600	+9.301%	7	208	+454.033%
2026-05-06	26.7700	26.7700	26.7700	26.7700	+29.637%	6	210	+505.566%
2026-05-05	20.6500	20.6500	20.6500	20.6500	+21.471%	5	210	+685.036%
2026-05-04	17.7000	17.7000	17.0000	17.0000	-1.335%	4	215	+853.588%
2026-04-30	15.3500	17.3800	15.3500	17.2300	+19.239%	4	214	+840.859%
2026-04-29	15.4000	15.4000	14.4500	14.4500	-10.248%	26	214	+1,021.869%
2026-04-28	16.1000	16.1000	16.1000	16.1000	-18.687%	1	198	+906.894%
2026-04-27	18.8500	19.8000	18.7500	19.8000	-18.182%	22	197	+718.737%
2026-04-24	23.4500	24.6500	23.4500	24.2000	+26.569%	5	189	+569.876%
2026-04-23	19.5500	19.5500	18.9900	19.1200	+4.253%	31	192	+747.856%
2026-04-22	16.9500	18.4800	16.9500	18.3400	+10.150%	19	179	+783.915%
2026-04-21	17.0000	17.0000	16.5500	16.6500	+3.738%	59	161	+873.634%
2026-04-20	15.9000	16.1700	15.9000	16.0500	-0.926%	8	161	+910.031%
2026-04-17	16.6500	16.7000	15.8500	16.2000	-4.985%	98	164	+900.679%
2026-04-14	17.0500	17.2200	16.7000	17.0500	+0.888%	8	173	+850.792%
2026-04-13	17.3000	17.3000	16.4000	16.9000	-11.286%	6	175	+859.231%
2026-04-10	19.2000	19.9000	19.0500	19.0500	+10.756%	84	178	+750.971%
2026-04-09	15.9000	17.5000	15.9000	17.2000	+19.861%	6	128	+842.500%
2026-04-08	14.4500	14.5000	13.5700	14.3500	+63.068%	57	132	+1,029.686%
2026-04-07	9.2500	9.4500	8.6500	8.8000	-4.139%	51	157	+1,742.159%
2026-04-02	9.1800	9.1800	9.1800	9.1800	-4.870%	1	151	+1,665.904%
2026-04-01	9.8500	9.8500	9.6500	9.6500	+31.114%	2	151	+1,579.896%
2026-03-31	7.0500	7.4000	6.9900	7.3600	-18.674%	60	153	+2,102.582%
2026-03-27	8.9500	9.0500	8.9500	9.0500	-28.458%	6	126	+1,691.271%
2026-03-25	13.8000	13.8000	12.6500	12.6500	-16.776%	33	126	+1,181.502%
2026-03-24	13.3500	15.2000	13.2000	15.2000	+25.103%	8	93	+966.513%
2026-03-23	13.6000	13.7600	12.1500	12.1500	+16.827%	54	85	+1,234.239%
2026-03-19	10.4500	10.4500	10.4000	10.4000	0.000%	4	86	+1,458.750%
2026-03-18	11.0000	11.0000	10.4000	10.4000	+7.772%	6	82	+1,458.750%
2026-03-17	9.7500	9.9000	9.3000	9.6500	-7.212%	34	83	+1,579.896%
2026-03-16	10.6000	10.6000	10.4000	10.4000	+1.463%	16	55	+1,458.750%
2026-03-13	10.2500	10.2500	10.2500	10.2500	+9.392%	1	43	+1,481.561%
2026-03-12	9.2000	9.3800	9.2000	9.3700	-15.964%	4	42	+1,630.096%
2026-03-11	11.2500	11.2500	11.0900	11.1500	+1.364%	11	42	+1,353.901%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+19.177%	1	42	+1,373.727%
2026-03-06	8.4500	9.2300	8.0500	9.2300	-9.510%	18	42	+1,656.338%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-15.000%	19	48	+1,489.314%
2026-03-04	11.8500	12.0000	11.6000	12.0000	+10.092%	5	31	+1,250.917%
2026-03-03	11.9500	11.9500	10.8500	10.9000	-30.351%	7	31	+1,387.248%
2026-03-02	15.6500	15.6500	15.6500	15.6500	+0.321%	3	31	+935.847%
2026-02-27	16.6500	16.6500	15.5500	15.6000	+3.448%	22	31	+939.167%
2026-02-26	15.3000	15.3000	15.0000	15.0800	-25.933%	8	13	+975.000%
2026-02-25	19.3000	20.3600	19.3000	20.3600	+27.649%	3	16	+696.218%
2026-02-24	15.8500	15.9500	15.8500	15.9500	+6.333%	3	16	+916.364%
2026-02-23	15.7500	15.7500	15.0000	15.0000	0.000%	25	16	+980.733%