Dark

AMAT20260918C600
AMAT Sep 18 2026 600.00 Call (AMAT260918C00600000)
option OPRA

EOD

Sep 10, 2026

0.0600-70.000%(-0.1400)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.0100	0.0600	-70.000%	251	1,399	0.000%
2026-09-09	0.2900	0.3300	0.1800	0.2000	-39.394%	285	1,525	-70.000%
2026-09-08	0.2700	0.3500	0.2200	0.3300	+17.857%	13	1,407	-81.818%
2026-09-04	0.4300	0.4300	0.2100	0.2800	+133.333%	63	1,448	-78.571%
2026-09-03	0.1000	0.1600	0.0700	0.1200	-29.412%	88	1,448	-50.000%
2026-09-02	0.9800	0.9800	0.1400	0.1700	-37.037%	55	1,428	-64.706%
2026-09-01	0.4700	0.5700	0.2500	0.2700	-47.059%	131	1,419	-77.778%
2026-08-31	0.6600	0.6600	0.3500	0.5100	-32.000%	62	1,491	-88.235%
2026-08-28	1.2500	1.3400	0.7500	0.7500	-57.143%	48	1,488	-92.000%
2026-08-27	2.5000	2.5000	1.5100	1.7500	-12.935%	83	1,521	-96.571%
2026-08-26	2.2800	2.5000	1.9300	2.0100	-29.225%	479	1,531	-97.015%
2026-08-25	3.3700	3.7700	2.3500	2.8400	+9.653%	79	1,468	-97.887%
2026-08-24	3.4600	4.2500	2.5000	2.5900	-36.983%	394	1,492	-97.683%
2026-08-21	4.9700	4.9700	3.7300	4.1100	-10.652%	140	1,581	-98.540%
2026-08-20	5.4800	6.3000	4.6000	4.6000	-19.298%	53	1,524	-98.696%
2026-08-19	8.5000	8.5000	5.3500	5.7000	-40.314%	226	1,519	-98.947%
2026-08-18	9.6100	10.0000	7.1500	9.5500	-37.377%	356	1,476	-99.372%
2026-08-17	10.2900	16.2700	9.7000	15.2500	+70.964%	487	1,415	-99.607%
2026-08-14	11.0000	15.5000	8.0000	8.9200	-62.043%	1,047	1,357	-99.327%
2026-08-13	28.0000	32.3500	22.2300	23.5000	-16.071%	688	1,547	-99.745%
2026-08-12	28.8500	29.2000	27.2500	28.0000	+40.351%	197	1,432	-99.786%
2026-08-11	26.3500	26.3500	19.9500	19.9500	-9.318%	59	1,414	-99.699%
2026-08-10	32.0000	32.0000	22.0000	22.0000	-31.185%	104	1,400	-99.727%
2026-08-07	36.0000	36.2500	31.6000	31.9700	-1.691%	22	1,398	-99.812%
2026-08-06	33.5800	36.5000	32.4500	32.5200	-18.801%	18	1,398	-99.815%
2026-08-05	46.2000	48.1700	39.7600	40.0500	-15.595%	18	1,396	-99.850%
2026-08-04	42.5000	47.4500	41.2000	47.4500	+48.281%	845	1,395	-99.874%
2026-08-03	26.8500	32.0000	26.8500	32.0000	+6.845%	789	1,691	-99.813%
2026-07-31	34.0500	34.9000	29.9500	29.9500	-0.167%	30	1,168	-99.800%
2026-07-30	26.3500	32.7300	24.8000	30.0000	+106.897%	74	1,178	-99.800%
2026-07-29	20.0300	20.5000	14.5000	14.5000	-41.884%	104	1,185	-99.586%
2026-07-28	29.2200	29.2200	23.4500	24.9500	-37.547%	141	1,187	-99.760%
2026-07-27	40.0000	40.0000	31.5100	39.9500	-16.545%	60	1,146	-99.850%
2026-07-24	53.6000	55.6500	47.5000	47.8700	-22.853%	372	1,160	-99.875%
2026-07-23	71.0000	71.0000	61.5500	62.0500	-3.047%	191	1,298	-99.903%
2026-07-22	58.6200	66.0700	58.6200	64.0000	-6.665%	69	1,175	-99.906%
2026-07-21	62.8800	71.0000	62.8800	68.5700	+49.227%	17	1,215	-99.912%
2026-07-20	59.6100	59.6100	45.9500	45.9500	-13.628%	375	1,215	-99.869%
2026-07-17	50.0000	56.5000	44.0000	53.2000	-16.745%	306	903	-99.887%
2026-07-16	70.0500	78.5000	63.9000	63.9000	-3.182%	30	626	-99.906%
2026-07-15	77.0000	80.0500	66.0000	66.0000	-23.832%	16	626	-99.909%
2026-07-14	95.0000	95.0000	82.5000	86.6500	+16.153%	10	628	-99.931%
2026-07-13	79.2500	82.3000	72.0000	74.6000	-18.022%	73	631	-99.920%
2026-07-10	80.1000	95.0000	78.0000	91.0000	+5.105%	45	600	-99.934%
2026-07-09	107.1500	110.4000	86.5800	86.5800	+14.736%	41	570	-99.931%
2026-07-08	68.0500	78.0000	68.0500	75.4600	+19.968%	23	572	-99.920%
2026-07-07	65.3000	66.5700	56.3600	62.9000	-29.326%	66	570	-99.905%
2026-07-06	110.0000	110.0000	88.9300	89.0000	-5.949%	29	578	-99.933%
2026-07-02	121.7600	121.7600	85.1000	94.6300	-24.598%	272	362	-99.937%
2026-07-01	153.0000	154.0500	125.5000	125.5000	-34.618%	12	362	-99.952%
2026-06-30	170.0000	191.9500	170.0000	191.9500	+18.707%	27	360	-99.969%
2026-06-29	124.0000	165.2000	124.0000	161.7000	+39.397%	15	352	-99.963%
2026-06-26	125.0000	125.0000	113.3000	116.0000	-10.639%	73	359	-99.948%
2026-06-25	107.1300	129.8100	97.0500	129.8100	+66.637%	18	288	-99.954%
2026-06-24	80.7900	82.0000	77.0000	77.9000	-4.476%	24	287	-99.923%
2026-06-23	82.2700	84.0500	77.2000	81.5500	-20.940%	77	282	-99.926%
2026-06-22	107.1500	113.3500	103.0000	103.1500	+0.999%	55	260	-99.942%
2026-06-18	106.8900	115.7800	98.8000	102.1300	+19.660%	61	283	-99.941%
2026-06-17	103.0000	103.0000	85.3500	85.3500	+24.599%	24	283	-99.930%
2026-06-16	87.5000	87.5000	68.5000	68.5000	-15.547%	62	287	-99.912%
2026-06-15	82.1500	88.2100	80.8500	81.1100	+8.654%	78	262	-99.926%
2026-06-12	63.9800	75.1000	63.9800	74.6500	+17.930%	57	282	-99.920%
2026-06-11	50.0000	63.7500	50.0000	63.3000	+46.122%	30	257	-99.905%
2026-06-10	38.5500	54.7500	38.5500	43.3200	+23.595%	20	257	-99.861%
2026-06-09	45.7600	48.3000	29.0500	35.0500	+0.718%	77	258	-99.829%
2026-06-08	29.8800	35.7500	29.8500	34.8000	+45.000%	77	275	-99.828%
2026-06-05	28.0000	29.4500	24.0000	24.0000	-33.073%	13	246	-99.750%
2026-06-04	30.8500	35.8600	30.8500	35.8600	-0.665%	7	240	-99.833%
2026-06-03	34.4000	39.5800	34.4000	36.1000	+19.142%	15	243	-99.834%
2026-06-02	27.1000	30.9500	27.1000	30.3000	+35.268%	32	235	-99.802%
2026-06-01	17.4500	22.4000	17.4500	22.4000	+9.858%	63	236	-99.732%
2026-05-29	20.3900	20.3900	20.3900	20.3900	+4.779%	2	213	-99.706%
2026-05-28	19.4600	19.4600	19.4600	19.4600	-2.700%	1	211	-99.692%
2026-05-26	17.5000	20.0000	17.4400	20.0000	+28.205%	68	211	-99.700%
2026-05-22	15.6000	15.6000	15.6000	15.6000	+12.230%	1	218	-99.615%
2026-05-20	13.5000	13.9000	13.5000	13.9000	+29.907%	34	218	-99.568%
2026-05-19	9.6000	10.7000	9.4800	10.7000	-10.235%	8	193	-99.439%
2026-05-18	12.3000	12.4500	11.9200	11.9200	-35.568%	3	193	-99.497%
2026-05-15	17.0000	18.5000	16.5000	18.5000	-14.786%	30	193	-99.676%
2026-05-14	22.0000	22.0000	21.4500	21.7100	+5.491%	38	200	-99.724%
2026-05-13	17.4200	20.7500	17.4200	20.5800	+22.866%	24	123	-99.708%
2026-05-12	21.4000	21.4000	16.7500	16.7500	-24.719%	48	123	-99.642%
2026-05-11	22.0000	22.2500	21.3000	22.2500	+31.268%	12	123	-99.730%
2026-05-06	16.9200	16.9500	16.9200	16.9500	+34.524%	26	122	-99.646%
2026-05-05	11.2000	12.7000	11.0500	12.6000	+35.484%	68	96	-99.524%
2026-05-01	9.4500	9.4500	9.3000	9.3000	-2.105%	4	50	-99.355%
2026-04-30	9.2000	9.5000	9.1000	9.5000	+9.827%	13	50	-99.368%
2026-04-29	9.2500	9.3000	8.6500	8.6500	-26.695%	33	53	-99.306%
2026-04-27	12.2500	12.4000	11.7500	11.8000	+4.056%	12	69	-99.492%
2026-04-23	12.0500	12.0500	11.3400	11.3400	+4.037%	46	77	-99.471%
2026-04-22	10.0000	10.9000	10.0000	10.9000	+10.101%	4	59	-99.450%
2026-04-21	9.9500	9.9500	9.6500	9.9000	+3.665%	17	66	-99.394%
2026-04-20	9.5500	10.0000	9.5000	9.5500	+1.058%	49	66	-99.372%
2026-04-17	9.7000	9.7500	9.2000	9.4500	-5.970%	26	37	-99.365%
2026-04-14	10.1000	10.1500	9.9000	10.0500	+1.515%	17	17	-99.403%
2026-04-13	9.7500	9.9000	9.7500	9.9000	0.000%	4	0	-99.394%