Dark

AMAT20260918C610
AMAT Sep 18 2026 610.00 Call (AMAT260918C00610000)
option OPRA

EOD

Sep 10, 2026

0.0400-75.000%(-0.1200)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1600	0.0300	0.0400	-75.000%	83	1,646	0.000%
2026-09-09	0.2600	0.2700	0.1500	0.1600	-23.810%	30	1,565	-75.000%
2026-09-08	0.5500	0.5500	0.2100	0.2100	-38.235%	81	1,567	-80.952%
2026-09-04	0.3400	0.3400	0.3400	0.3400	+240.000%	1	1,597	-88.235%
2026-09-03	0.4200	0.4200	0.0800	0.1000	+11.111%	26	1,597	-60.000%
2026-09-02	0.1000	0.1000	0.0900	0.0900	-50.000%	9	1,613	-55.556%
2026-09-01	0.4300	0.4300	0.1800	0.1800	-78.571%	86	1,606	-77.778%
2026-08-31	0.7400	0.8400	0.3200	0.8400	+15.068%	31	1,608	-95.238%
2026-08-28	1.4200	1.4200	0.6600	0.7300	-43.846%	45	1,632	-94.521%
2026-08-27	1.4100	1.4500	1.2000	1.3000	-19.255%	14	1,668	-96.923%
2026-08-26	1.9000	1.9000	1.6100	1.6100	-18.687%	7	1,661	-97.516%
2026-08-25	2.6100	2.6100	1.9800	1.9800	-20.800%	343	1,655	-97.980%
2026-08-24	2.2100	2.5500	2.2100	2.5000	-30.939%	31	1,342	-98.400%
2026-08-21	3.9500	4.1000	3.2400	3.6200	-8.122%	33	1,334	-98.895%
2026-08-20	4.8000	4.8000	3.9400	3.9400	-13.024%	23	1,322	-98.985%
2026-08-19	6.7800	6.7900	4.5300	4.5300	-44.417%	43	1,331	-99.117%
2026-08-18	7.2500	8.3000	6.0000	8.1500	-37.066%	85	1,340	-99.509%
2026-08-17	10.2500	14.1700	9.9500	12.9500	+78.621%	81	1,307	-99.691%
2026-08-14	12.0000	13.9900	7.0100	7.2500	-65.476%	1,324	1,295	-99.448%
2026-08-13	25.2500	29.2500	21.0000	21.0000	-16.733%	79	1,724	-99.810%
2026-08-12	26.7400	26.8700	24.0700	25.2200	+35.228%	1,201	1,704	-99.841%
2026-08-11	22.4900	22.4900	18.6500	18.6500	-9.024%	24	1,110	-99.786%
2026-08-10	26.9500	26.9500	20.5000	20.5000	-30.556%	11	1,113	-99.805%
2026-08-07	28.9000	29.6200	28.9000	29.5200	-6.965%	9	1,110	-99.864%
2026-08-06	26.3800	33.6000	26.3800	31.7300	-14.520%	16	1,105	-99.874%
2026-08-05	40.9000	42.6600	36.4000	37.1200	-15.309%	41	1,104	-99.892%
2026-08-04	38.1700	44.2600	38.0000	43.8300	+48.325%	87	1,081	-99.909%
2026-08-03	26.8500	29.5500	26.8500	29.5500	-2.314%	8	1,078	-99.865%
2026-07-31	29.8600	31.2000	29.8500	30.2500	+14.801%	30	1,082	-99.868%
2026-07-30	22.5000	28.5500	22.5000	26.3500	+88.214%	34	1,086	-99.848%
2026-07-29	17.4900	17.4900	14.0000	14.0000	-38.731%	63	1,082	-99.714%
2026-07-28	22.0000	23.2500	21.7500	22.8500	-37.311%	34	1,071	-99.825%
2026-07-27	42.3000	42.3000	29.5000	36.4500	-18.456%	56	1,082	-99.890%
2026-07-24	52.9000	52.9000	44.7000	44.7000	-24.621%	3	1,085	-99.911%
2026-07-23	62.4000	62.4000	59.2000	59.3000	-0.969%	10	1,086	-99.933%
2026-07-22	61.3000	61.3000	59.8800	59.8800	-10.023%	4	1,089	-99.933%
2026-07-21	62.5000	67.2500	61.8700	66.5500	+40.698%	45	1,090	-99.940%
2026-07-20	49.6500	51.9600	47.1500	47.3000	-4.829%	31	1,104	-99.915%
2026-07-17	49.2500	52.4500	49.2500	49.7000	-16.047%	6	1,088	-99.920%
2026-07-16	64.5800	64.5800	59.2000	59.2000	-6.654%	5	1,085	-99.932%
2026-07-15	82.0000	82.0000	63.4200	63.4200	-23.109%	33	1,087	-99.937%
2026-07-14	81.0000	82.4900	81.0000	82.4800	+16.629%	77	1,065	-99.952%
2026-07-13	74.0000	77.2000	70.0300	70.7200	-18.713%	19	989	-99.943%
2026-07-10	75.7500	91.5500	75.7500	87.0000	+6.853%	92	992	-99.954%
2026-07-09	102.0000	102.0000	81.4200	81.4200	+14.354%	124	989	-99.951%
2026-07-08	74.9000	74.9000	66.3500	71.2000	+14.839%	22	926	-99.944%
2026-07-07	54.8500	62.1800	54.8400	62.0000	-33.233%	9	921	-99.935%
2026-07-06	101.0000	101.0000	92.8600	92.8600	+5.093%	13	920	-99.957%
2026-07-02	95.0000	95.0000	81.7500	88.3600	-27.869%	50	909	-99.955%
2026-07-01	122.5000	122.5000	122.5000	122.5000	-33.920%	1	909	-99.967%
2026-06-30	165.7200	185.5500	165.7200	185.3800	+19.001%	44	909	-99.978%
2026-06-29	150.0000	155.7800	150.0000	155.7800	+41.207%	3	912	-99.974%
2026-06-26	109.5300	110.3200	109.5300	110.3200	-6.824%	14	912	-99.964%
2026-06-25	103.5500	122.4600	99.8100	118.4000	+51.775%	7	912	-99.966%
2026-06-24	72.7000	78.0100	72.7000	78.0100	+4.013%	2	912	-99.949%
2026-06-23	71.9500	79.0900	71.9500	75.0000	-25.823%	19	912	-99.947%
2026-06-22	100.8900	101.1100	100.8900	101.1100	+4.226%	2	912	-99.960%
2026-06-18	106.7000	107.5600	94.0000	97.0100	+15.626%	22	910	-99.959%
2026-06-17	97.7500	99.0000	83.4000	83.9000	+17.081%	58	910	-99.952%
2026-06-16	74.3000	81.0800	70.0400	71.6600	-7.164%	28	906	-99.944%
2026-06-15	80.0000	81.0000	77.1900	77.1900	+8.795%	32	903	-99.948%
2026-06-12	70.0000	70.9500	70.0000	70.9500	+8.453%	12	906	-99.944%
2026-06-11	54.4100	65.4200	51.9200	65.4200	+65.830%	7	906	-99.939%
2026-06-10	45.7000	51.2500	39.4500	39.4500	+48.868%	15	901	-99.899%
2026-06-09	45.5000	45.6000	26.5000	26.5000	-16.640%	27	903	-99.849%
2026-06-08	32.8000	33.5000	31.7300	31.7900	-10.952%	10	903	-99.874%
2026-06-04	35.7000	35.7000	35.7000	35.7000	+0.990%	2	903	-99.888%
2026-06-03	33.8500	36.6900	33.8500	35.3500	+18.030%	5	903	-99.887%
2026-06-02	23.0000	29.9500	23.0000	29.9500	+50.503%	2	901	-99.866%
2026-06-01	18.7000	19.9000	18.7000	19.9000	+46.863%	65	900	-99.799%
2026-05-22	14.1500	14.7000	13.5500	13.5500	-20.760%	903	28	-99.705%
2026-05-13	16.3500	17.1000	16.3500	17.1000	-13.854%	6	28	-99.766%
2026-05-11	19.8500	19.8500	19.8500	19.8500	+9.729%	10	27	-99.798%
2026-05-08	17.2000	18.1100	17.2000	18.0900	+55.948%	14	27	-99.779%
2026-05-05	11.5500	11.6500	11.5500	11.6000	+6.912%	19	20	-99.655%
2026-04-27	10.8500	10.9000	10.8000	10.8500	0.000%	5	5	-99.631%