Dark

AMAT20260918C560
AMAT Sep 18 2026 560.00 Call (AMAT260918C00560000)
option OPRA

EOD

Sep 10, 2026

0.2300-68.056%(-0.4900)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6300	0.6300	0.2000	0.2300	-68.056%	14	545	0.000%
2026-09-09	1.0400	1.0400	0.6800	0.7200	-28.000%	13	548	-68.056%
2026-09-08	0.9100	1.1000	0.7000	1.0000	+44.928%	37	549	-77.000%
2026-09-04	0.7000	0.8900	0.6300	0.6900	+130.000%	58	570	-66.667%
2026-09-03	0.4700	0.4700	0.1800	0.3000	-21.053%	23	570	-23.333%
2026-09-02	0.4300	0.4300	0.3500	0.3800	-39.683%	18	588	-39.474%
2026-09-01	1.2200	1.2200	0.5300	0.6300	-37.000%	31	604	-63.492%
2026-08-31	1.3200	1.4300	1.0000	1.0000	-40.120%	33	624	-77.000%
2026-08-28	3.5000	3.5000	1.6700	1.6700	-57.506%	107	624	-86.228%
2026-08-27	5.4500	5.4500	3.7500	3.9300	-18.125%	44	601	-94.148%
2026-08-26	5.0000	5.2000	4.8000	4.8000	-13.357%	11	586	-95.208%
2026-08-25	6.9300	6.9400	5.3500	5.5400	-24.110%	23	583	-95.848%
2026-08-24	7.1500	7.5500	6.3300	7.3000	-17.607%	39	586	-96.849%
2026-08-21	9.7000	9.7000	7.8000	8.8600	-23.290%	282	598	-97.404%
2026-08-20	10.5000	12.0500	9.4600	11.5500	+1.316%	64	544	-98.009%
2026-08-19	14.0100	14.0800	11.1000	11.4000	-32.941%	28	541	-97.982%
2026-08-18	16.5700	17.0000	13.6500	17.0000	-38.182%	63	540	-98.647%
2026-08-17	18.4500	28.8000	18.4500	27.5000	+79.153%	115	531	-99.164%
2026-08-14	20.1400	23.5300	14.7400	15.3500	-56.761%	147	528	-98.502%
2026-08-13	43.7500	48.5200	34.7500	35.5000	-15.476%	316	568	-99.352%
2026-08-12	42.2400	44.7500	41.3500	42.0000	+34.961%	114	367	-99.452%
2026-08-11	38.5700	38.5700	30.8500	31.1200	-16.322%	12	301	-99.261%
2026-08-10	43.0500	43.0500	37.1900	37.1900	-19.502%	14	300	-99.382%
2026-08-07	43.9400	46.2000	43.9400	46.2000	+2.667%	4	294	-99.502%
2026-08-06	47.2000	50.1500	45.0000	45.0000	-10.000%	22	296	-99.489%
2026-08-05	55.0500	55.2500	50.0000	50.0000	-19.212%	17	285	-99.540%
2026-08-04	57.7500	61.9500	57.7500	61.8900	+34.397%	33	285	-99.628%
2026-08-03	46.0500	46.0500	46.0500	46.0500	0.000%	1	277	-99.501%
2026-07-31	55.2800	55.2800	46.0500	46.0500	+15.587%	10	276	-99.501%
2026-07-30	44.0000	45.2400	39.8400	39.8400	+67.325%	4	271	-99.423%
2026-07-29	24.9400	24.9400	22.4900	23.8100	-26.626%	5	271	-99.034%
2026-07-28	39.7000	39.7000	32.3600	32.4500	-33.299%	17	274	-99.291%
2026-07-27	49.7500	49.7500	42.0000	48.6500	-22.123%	17	279	-99.527%
2026-07-24	72.5200	72.5300	61.2300	62.4700	-23.161%	11	277	-99.632%
2026-07-23	83.0000	84.0000	81.3000	81.3000	+0.370%	9	279	-99.717%
2026-07-22	79.6000	81.0000	79.6000	81.0000	-4.706%	3	281	-99.716%
2026-07-21	82.9000	88.7500	82.9000	85.0000	+31.783%	30	283	-99.729%
2026-07-20	72.9500	72.9800	64.2600	64.5000	-3.008%	12	287	-99.643%
2026-07-17	68.4500	68.7000	57.2300	66.5000	-17.901%	19	290	-99.654%
2026-07-16	83.5000	90.0000	81.0000	81.0000	-7.545%	13	281	-99.716%
2026-07-15	88.0000	88.0000	85.1400	87.6100	-16.299%	6	278	-99.737%
2026-07-14	108.6600	108.6600	102.0700	104.6700	+12.536%	9	276	-99.780%
2026-07-13	92.4500	98.5600	90.3600	93.0100	-13.213%	38	282	-99.753%
2026-07-10	94.3000	107.1700	94.0500	107.1700	+3.396%	3	280	-99.785%
2026-07-09	124.8700	124.8700	103.6500	103.6500	+9.324%	20	279	-99.778%
2026-07-08	82.0000	96.0500	82.0000	94.8100	+19.861%	19	283	-99.757%
2026-07-07	79.7500	82.4800	71.4000	79.1000	-28.241%	19	282	-99.709%
2026-07-06	124.8800	124.8800	110.2300	110.2300	-2.122%	8	274	-99.791%
2026-07-02	126.3100	127.3800	102.4500	112.6200	-25.952%	26	270	-99.796%
2026-07-01	152.0900	152.0900	152.0900	152.0900	-30.282%	2	270	-99.849%
2026-06-30	218.1500	218.1500	218.1500	218.1500	+59.001%	1	272	-99.895%
2026-06-26	135.2500	137.2000	135.2500	137.2000	-4.722%	2	272	-99.832%
2026-06-25	117.6000	147.0000	117.6000	144.0000	+56.760%	13	274	-99.840%
2026-06-24	96.2500	96.2500	90.1000	91.8600	-5.494%	18	283	-99.750%
2026-06-23	97.5200	97.5200	94.2000	97.2000	-22.053%	5	287	-99.763%
2026-06-22	130.0000	130.8200	124.7000	124.7000	+3.917%	13	287	-99.816%
2026-06-18	128.8300	133.7500	120.0000	120.0000	+12.150%	5	280	-99.808%
2026-06-17	110.0000	120.8500	107.0000	107.0000	+14.758%	6	280	-99.785%
2026-06-16	105.7000	107.0000	90.9400	93.2400	-5.109%	32	281	-99.753%
2026-06-15	100.0000	103.5000	98.2600	98.2600	+9.543%	21	298	-99.766%
2026-06-12	79.5000	90.9400	79.5000	89.7000	+7.297%	60	300	-99.744%
2026-06-11	66.5000	85.0000	64.5300	83.6000	+47.755%	94	298	-99.725%
2026-06-10	55.5500	66.9700	54.7000	56.5800	+19.392%	29	289	-99.593%
2026-06-09	50.0000	60.7000	44.3200	47.3900	+7.048%	96	284	-99.515%
2026-06-08	38.4000	46.2100	38.4000	44.2700	+33.787%	37	323	-99.480%
2026-06-05	34.7000	34.7000	33.0900	33.0900	-33.152%	14	318	-99.305%
2026-06-04	46.3800	51.0600	46.3800	49.5000	-2.655%	27	316	-99.535%
2026-06-03	46.6900	50.8500	46.2500	50.8500	+19.647%	14	311	-99.548%
2026-06-02	36.1500	42.5000	36.1500	42.5000	+44.558%	6	318	-99.459%
2026-06-01	25.6000	30.5000	25.6000	29.4000	+14.709%	41	318	-99.218%
2026-05-29	25.3000	25.6300	25.0500	25.6300	+1.868%	7	304	-99.103%
2026-05-28	26.6900	28.0500	25.1600	25.1600	-11.315%	4	303	-99.086%
2026-05-27	28.3700	28.3700	28.3700	28.3700	+45.936%	1	304	-99.189%
2026-05-21	18.2200	19.4400	18.2200	19.4400	+34.533%	2	303	-98.817%
2026-05-19	13.5900	14.4500	13.3700	14.4500	-16.135%	8	303	-98.408%
2026-05-18	16.9000	17.2300	16.9000	17.2300	-30.243%	2	308	-98.665%
2026-05-15	22.9500	25.0000	22.0000	24.7000	-10.863%	10	308	-99.069%
2026-05-14	28.7800	30.0000	27.7100	27.7100	+0.947%	13	303	-99.170%
2026-05-13	23.0500	27.4500	23.0500	27.4500	+9.800%	6	298	-99.162%
2026-05-12	25.0000	25.0000	25.0000	25.0000	-13.345%	1	298	-99.080%
2026-05-11	27.5000	29.6700	27.5000	28.8500	+11.218%	194	298	-99.203%
2026-05-08	25.9400	25.9400	25.9400	25.9400	+25.617%	10	198	-99.113%
2026-05-07	20.6000	20.6500	20.6000	20.6500	+17.330%	2	208	-98.886%
2026-05-05	17.6000	17.6000	17.6000	17.6000	+23.509%	3	209	-98.693%
2026-05-04	14.2500	14.2500	14.2500	14.2500	+6.742%	1	212	-98.386%
2026-05-01	14.7500	14.7500	13.2500	13.3500	-11.000%	33	229	-98.277%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+22.951%	1	229	-98.467%
2026-04-29	13.0500	13.0500	12.1500	12.2000	-26.506%	26	229	-98.115%
2026-04-27	16.4500	17.2500	16.4000	16.6000	-15.090%	12	247	-98.614%
2026-04-24	19.4500	19.5500	18.9700	19.5500	+19.939%	47	255	-98.824%
2026-04-23	16.8000	16.8000	14.8500	16.3000	+4.153%	23	255	-98.589%
2026-04-22	14.2500	15.6500	14.2500	15.6500	+10.601%	11	258	-98.530%
2026-04-21	14.0000	14.1500	13.5400	14.1500	+3.511%	45	274	-98.375%
2026-04-20	13.9000	14.1000	13.4000	13.6700	-0.942%	25	274	-98.317%
2026-04-17	13.4500	14.0000	13.2000	13.8000	+12.378%	98	260	-98.333%
2026-04-15	12.4000	12.4000	12.2800	12.2800	-14.485%	2	232	-98.127%
2026-04-14	14.2500	14.4500	14.2000	14.3600	+1.844%	12	233	-98.398%
2026-04-13	13.9500	14.2000	13.9500	14.1000	-10.759%	11	239	-98.369%
2026-04-10	16.3800	17.0500	15.8000	15.8000	+6.040%	109	236	-98.544%
2026-04-09	13.2000	14.9000	13.2000	14.9000	+26.809%	162	192	-98.456%
2026-04-08	12.1100	12.1100	11.4000	11.7500	+62.069%	37	146	-98.043%
2026-04-07	7.5000	7.5000	7.2500	7.2500	-2.554%	18	118	-96.828%
2026-04-06	7.4400	7.4400	7.4400	7.4400	+25.042%	10	123	-96.909%
2026-03-31	5.8000	5.9500	5.7500	5.9500	+10.185%	11	113	-96.134%
2026-03-30	5.6500	5.6500	5.4000	5.4000	-23.944%	3	108	-95.741%
2026-03-27	7.7600	7.9300	7.1000	7.1000	-34.562%	142	107	-96.761%
2026-03-25	11.2000	11.7500	10.5000	10.8500	-11.066%	94	134	-97.880%
2026-03-24	8.5000	13.1000	8.5000	12.2000	+7.869%	41	62	-98.115%
2026-03-23	11.0000	11.3100	11.0000	11.3100	+21.613%	2	49	-97.966%
2026-03-20	7.9000	9.3700	7.9000	9.3000	+14.110%	53	48	-97.527%
2026-03-19	8.1500	8.1500	8.1500	8.1500	-5.233%	1	34	-97.178%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-1.149%	1	35	-97.326%
2026-03-13	8.2800	8.7000	8.2300	8.7000	+4.819%	22	34	-97.356%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-11.230%	1	22	-97.229%
2026-03-11	9.3500	9.3500	9.3500	9.3500	+24.667%	2	21	-97.540%
2026-03-09	6.4900	7.5000	6.4900	7.5000	+0.671%	2	21	-96.933%
2026-03-06	7.6200	7.6200	7.4500	7.4500	-26.018%	3	20	-96.913%
2026-03-04	9.8000	10.0700	9.7500	10.0700	+11.889%	4	17	-97.716%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-34.066%	1	16	-97.444%
2026-02-27	13.8000	14.1000	13.5500	13.6500	+2.632%	11	15	-98.315%
2026-02-26	16.4000	16.4000	13.3000	13.3000	-23.121%	3	0	-98.271%
2026-02-25	16.0000	17.3000	16.0000	17.3000	+23.571%	6	0	-98.671%
2026-02-24	14.0000	14.0000	14.0000	14.0000	0.000%	1	0	-98.357%