Dark

AMAT20260918C580
AMAT Sep 18 2026 580.00 Call (AMAT260918C00580000)
option OPRA

EOD

Sep 10, 2026

0.1000-65.517%(-0.1900)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.2200	0.0800	0.1000	-65.517%	87	688	0.000%
2026-09-09	0.4000	0.8700	0.2900	0.2900	-47.273%	92	693	-65.517%
2026-09-08	0.4800	0.5800	0.4800	0.5500	+37.500%	22	669	-81.818%
2026-09-04	0.0100	0.5000	0.0100	0.4000	+122.222%	55	679	-75.000%
2026-09-03	0.2000	0.2000	0.1500	0.1800	-25.000%	33	679	-44.444%
2026-09-02	0.3000	0.3000	0.2400	0.2400	-38.462%	27	674	-58.333%
2026-09-01	0.8200	0.8200	0.3500	0.3900	-46.575%	27	699	-74.359%
2026-08-31	0.8000	0.9700	0.6600	0.7300	-39.167%	25	715	-86.301%
2026-08-28	2.0000	2.0000	1.1800	1.2000	-48.498%	40	719	-91.667%
2026-08-27	3.3300	3.8000	2.3300	2.3300	-28.528%	35	728	-95.708%
2026-08-26	3.4200	3.8500	3.1000	3.2600	-11.892%	72	734	-96.933%
2026-08-25	3.9000	4.5300	3.7000	3.7000	-18.322%	13	693	-97.297%
2026-08-24	4.2000	4.7500	3.9700	4.5300	-24.121%	45	695	-97.792%
2026-08-21	6.6400	6.6500	5.5500	5.9700	-17.541%	31	698	-98.325%
2026-08-20	7.8000	8.2500	6.4100	7.2400	-12.242%	24	693	-98.619%
2026-08-19	11.0700	11.0700	7.8000	8.2500	-31.250%	81	683	-98.788%
2026-08-18	12.1500	12.4500	10.0500	12.0000	-39.241%	32	677	-99.167%
2026-08-17	14.0000	22.0000	14.0000	19.7500	+71.739%	92	667	-99.494%
2026-08-14	13.6700	18.1900	11.0000	11.5000	-60.858%	158	658	-99.130%
2026-08-13	34.5500	40.5000	28.2500	29.3800	-14.816%	174	599	-99.660%
2026-08-12	35.0400	36.0000	33.5000	34.4900	+37.630%	28	510	-99.710%
2026-08-11	32.4000	32.4000	25.0000	25.0600	-18.978%	17	508	-99.601%
2026-08-10	37.5000	37.5000	30.9300	30.9300	-16.405%	17	506	-99.677%
2026-08-07	39.2500	39.3500	37.0000	37.0000	-9.756%	13	500	-99.730%
2026-08-06	42.7500	42.9000	41.0000	41.0000	-9.890%	4	500	-99.756%
2026-08-05	46.6800	46.9200	45.5000	45.5000	-16.206%	5	498	-99.780%
2026-08-04	51.2500	54.3000	48.8100	54.3000	+61.367%	388	498	-99.816%
2026-08-03	32.8000	34.6200	32.8000	33.6500	-14.594%	15	261	-99.703%
2026-07-31	46.1000	46.1000	38.3000	39.4000	+14.104%	10	246	-99.746%
2026-07-30	24.7500	35.7400	24.7500	34.5300	+62.113%	150	251	-99.710%
2026-07-29	20.7500	21.3000	20.7500	21.3000	-26.653%	5	244	-99.531%
2026-07-28	31.1500	31.1500	28.0000	29.0400	-32.150%	6	248	-99.656%
2026-07-27	38.4500	43.0000	38.4500	42.8000	-25.565%	30	251	-99.766%
2026-07-24	63.2300	63.2300	57.5000	57.5000	-19.749%	6	253	-99.826%
2026-07-23	73.8500	77.5000	71.6500	71.6500	-6.523%	9	258	-99.860%
2026-07-21	74.7500	79.5500	74.6500	76.6500	+36.875%	10	257	-99.870%
2026-07-20	69.2700	69.2700	55.7000	56.0000	-5.882%	81	252	-99.821%
2026-07-17	57.5800	64.9400	57.5500	59.5000	-17.704%	7	275	-99.832%
2026-07-16	74.5000	76.1500	72.3000	72.3000	-12.944%	16	277	-99.862%
2026-07-15	83.0000	83.8400	71.4900	83.0500	-14.381%	9	275	-99.880%
2026-07-14	96.7100	97.0000	95.9000	97.0000	+15.724%	4	273	-99.897%
2026-07-13	81.2500	91.0000	80.9200	83.8200	-16.969%	29	275	-99.881%
2026-07-10	87.7000	101.1700	87.7000	100.9500	+8.199%	100	273	-99.901%
2026-07-09	114.0000	119.0000	93.0000	93.3000	+7.675%	60	182	-99.893%
2026-07-08	82.1400	87.0800	79.0900	86.6500	+23.786%	36	203	-99.885%
2026-07-07	74.2000	74.2000	63.9700	70.0000	-30.007%	28	180	-99.857%
2026-07-06	106.9900	106.9900	99.0700	100.0100	-1.700%	13	174	-99.900%
2026-07-02	104.8600	104.8600	95.0000	101.7400	-22.032%	15	156	-99.902%
2026-07-01	146.3000	146.3000	130.4900	130.4900	-36.284%	6	156	-99.923%
2026-06-30	198.3500	204.8000	198.3500	204.8000	+17.871%	5	161	-99.951%
2026-06-29	142.0000	173.8300	129.5000	173.7500	+35.923%	15	159	-99.942%
2026-06-26	131.2500	131.2500	115.3400	127.8300	-5.723%	11	164	-99.922%
2026-06-25	118.4400	135.5900	106.2400	135.5900	+67.809%	10	172	-99.926%
2026-06-24	88.6500	93.0000	80.8000	80.8000	-7.847%	35	173	-99.876%
2026-06-23	85.6300	92.8500	85.0000	87.6800	-29.233%	50	172	-99.886%
2026-06-22	123.7500	123.9000	123.3000	123.9000	+13.670%	26	146	-99.919%
2026-06-18	116.8000	126.0600	109.0000	109.0000	+3.190%	22	146	-99.908%
2026-06-17	105.3800	108.2300	104.5700	105.6300	+36.649%	7	146	-99.905%
2026-06-16	83.4600	91.7500	77.3000	77.3000	-17.291%	35	146	-99.871%
2026-06-15	93.2800	96.8500	89.9000	93.4600	+12.888%	26	141	-99.893%
2026-06-12	72.3500	83.0500	72.3500	82.7900	+10.830%	13	135	-99.879%
2026-06-11	60.5000	76.6600	57.6000	74.7000	+55.885%	34	133	-99.866%
2026-06-10	57.2300	60.1700	47.9100	47.9200	+26.271%	12	115	-99.791%
2026-06-09	49.0000	51.5500	33.2700	37.9500	+10.128%	36	115	-99.736%
2026-06-08	34.4600	34.4600	34.4600	34.4600	+23.513%	1	141	-99.710%
2026-06-05	34.1500	34.1500	27.9000	27.9000	-30.128%	23	141	-99.642%
2026-06-04	37.6600	39.9300	37.6600	39.9300	-2.419%	6	150	-99.750%
2026-06-03	41.3800	41.3800	40.9200	40.9200	+19.300%	11	150	-99.756%
2026-06-02	30.2500	35.6900	30.2500	34.3000	+31.166%	39	144	-99.708%
2026-06-01	23.2500	26.1500	23.0900	26.1500	+21.065%	75	171	-99.618%
2026-05-29	21.5500	21.6000	21.4500	21.6000	+1.171%	3	132	-99.537%
2026-05-28	22.6500	22.6500	21.3500	21.3500	+1.667%	3	131	-99.532%
2026-05-27	21.0000	21.0000	21.0000	21.0000	+26.506%	2	131	-99.524%
2026-05-21	16.5500	16.6000	15.6500	16.6000	+34.196%	17	133	-99.398%
2026-05-19	12.9500	12.9500	12.3700	12.3700	-8.370%	4	136	-99.192%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-38.440%	1	139	-99.259%
2026-05-15	19.8000	21.9500	18.6500	21.9300	-12.280%	37	139	-99.544%
2026-05-14	24.4000	25.0000	24.4000	25.0000	+14.679%	2	127	-99.600%
2026-05-13	20.8300	21.8000	19.4000	21.8000	-12.097%	5	130	-99.541%
2026-05-11	23.6100	25.9500	23.3500	24.8000	+11.211%	45	130	-99.597%
2026-05-08	20.0000	22.5000	19.7500	22.3000	+17.927%	15	119	-99.552%
2026-05-06	16.4000	19.9500	16.4000	18.9100	+26.067%	19	119	-99.471%
2026-05-05	13.3000	15.0000	13.3000	15.0000	+26.050%	10	108	-99.333%
2026-05-04	12.4500	12.4500	11.9000	11.9000	+1.709%	31	108	-99.160%
2026-05-01	11.0500	11.7000	11.0500	11.7000	-1.099%	5	111	-99.145%
2026-04-30	10.8000	11.8300	10.8000	11.8300	+7.545%	3	111	-99.155%
2026-04-28	11.0500	11.0500	11.0000	11.0000	-21.147%	2	112	-99.091%
2026-04-27	14.1500	14.5000	13.9000	13.9500	-21.231%	26	111	-99.283%
2026-04-24	17.6500	17.7100	17.6000	17.7100	+27.870%	17	129	-99.435%
2026-04-23	14.9000	15.0500	13.6200	13.8500	+4.057%	10	118	-99.278%
2026-04-22	13.5400	13.5400	13.3100	13.3100	+11.381%	2	114	-99.249%
2026-04-21	11.4500	11.9500	11.4500	11.9500	+5.286%	3	117	-99.163%
2026-04-20	11.5000	11.8500	11.2000	11.3500	+0.889%	93	117	-99.119%
2026-04-17	11.2500	11.8500	11.0900	11.2500	-5.383%	136	68	-99.111%
2026-04-14	12.0400	12.1500	11.7500	11.8900	+2.060%	20	19	-99.159%
2026-04-13	11.6500	11.6500	11.6500	11.6500	0.000%	2	0	-99.142%