Dark

AMAT20260918C620
AMAT Sep 18 2026 620.00 Call (AMAT260918C00620000)
option OPRA

EOD

Sep 10, 2026

0.0500-58.333%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1300	0.0400	0.0500	-58.333%	5	1,358	0.000%
2026-09-09	0.2300	0.2300	0.1200	0.1200	-42.857%	2	1,355	-58.333%
2026-09-08	0.5500	0.5500	0.1800	0.2100	+10.526%	106	1,355	-76.190%
2026-09-04	0.1500	0.1900	0.1500	0.1900	+90.000%	5	1,357	-73.684%
2026-09-03	0.0900	0.1000	0.0900	0.1000	-33.333%	12	1,357	-50.000%
2026-09-02	0.2000	0.2000	0.1000	0.1500	-44.444%	120	1,355	-66.667%
2026-09-01	0.7000	0.7000	0.2700	0.2700	-3.571%	9	1,360	-81.481%
2026-08-31	0.6400	0.6400	0.2500	0.2800	-48.148%	29	1,363	-82.143%
2026-08-28	0.9100	0.9100	0.3300	0.5400	-45.455%	8	1,384	-90.741%
2026-08-27	1.4100	1.4100	0.9900	0.9900	-30.769%	39	1,387	-94.949%
2026-08-26	1.4500	1.6000	1.4300	1.4300	-17.341%	21	1,409	-96.503%
2026-08-25	2.3500	2.3500	1.6500	1.7300	0.000%	14	1,413	-97.110%
2026-08-24	2.2000	2.2000	1.7300	1.7300	-40.956%	33	1,414	-97.110%
2026-08-21	3.9800	3.9800	2.8000	2.9300	-23.896%	16	1,421	-98.294%
2026-08-20	4.5400	4.8200	3.1000	3.8500	+0.260%	27	1,418	-98.701%
2026-08-19	6.1000	6.1000	3.7500	3.8400	-45.143%	738	1,415	-98.698%
2026-08-18	7.0600	7.0600	5.2000	7.0000	-36.937%	96	1,450	-99.286%
2026-08-17	8.5300	12.7200	8.1600	11.1000	+78.457%	641	1,446	-99.550%
2026-08-14	11.4000	11.4000	6.0200	6.2200	-66.251%	378	924	-99.196%
2026-08-13	23.4000	26.0000	18.4300	18.4300	-18.379%	505	856	-99.729%
2026-08-12	21.7500	23.9100	21.7500	22.5800	+34.405%	176	517	-99.779%
2026-08-11	20.3400	20.3400	16.6500	16.8000	-12.863%	16	447	-99.702%
2026-08-10	26.0100	26.0100	19.2800	19.2800	-25.818%	26	457	-99.741%
2026-08-07	29.4300	30.3500	25.9900	25.9900	-5.833%	29	466	-99.808%
2026-08-06	27.9500	31.5200	27.4800	27.6000	-22.689%	47	470	-99.819%
2026-08-05	36.0500	36.0500	32.7100	35.7000	-11.414%	5	496	-99.860%
2026-08-04	36.5000	40.3000	36.2500	40.3000	+49.259%	70	496	-99.876%
2026-08-03	22.9000	27.0000	22.4500	27.0000	-3.571%	80	457	-99.815%
2026-07-31	34.3000	34.3000	27.1500	28.0000	+10.236%	79	483	-99.821%
2026-07-30	20.0000	28.5500	19.6500	25.4000	+111.667%	51	505	-99.803%
2026-07-29	18.3500	18.3500	12.0000	12.0000	-44.828%	211	514	-99.583%
2026-07-28	26.1000	26.1000	20.1000	21.7500	-32.369%	95	443	-99.770%
2026-07-27	42.0000	42.0000	28.5500	32.1600	-19.900%	195	431	-99.845%
2026-07-24	48.9200	48.9200	40.1500	40.1500	-27.658%	22	515	-99.875%
2026-07-23	57.7000	63.6500	54.1500	55.5000	-2.116%	41	506	-99.910%
2026-07-22	57.0300	57.0300	56.4500	56.7000	-8.725%	5	512	-99.912%
2026-07-21	57.5000	63.4500	57.5000	62.1200	+36.828%	5	512	-99.920%
2026-07-20	52.0000	52.0000	45.2300	45.4000	-4.017%	22	512	-99.890%
2026-07-17	44.9400	49.2500	39.8800	47.3000	-18.868%	111	506	-99.894%
2026-07-16	61.1300	67.0000	58.3000	58.3000	-14.265%	7	409	-99.914%
2026-07-15	72.8200	72.8200	59.3500	68.0000	-13.199%	22	410	-99.926%
2026-07-14	79.5000	79.5000	73.7000	78.3400	+17.716%	90	414	-99.936%
2026-07-13	69.9400	72.6600	65.5900	66.5500	-21.382%	26	368	-99.925%
2026-07-10	71.1000	85.1200	69.2200	84.6500	+9.608%	106	360	-99.941%
2026-07-09	95.0000	100.7000	77.0000	77.2300	+9.873%	215	314	-99.935%
2026-07-08	67.4700	71.0500	64.3000	70.2900	+35.017%	9	150	-99.929%
2026-07-07	54.0000	54.0000	50.9500	52.0600	-38.405%	4	149	-99.904%
2026-07-06	93.0000	93.0000	83.6600	84.5200	+0.024%	19	150	-99.941%
2026-07-02	97.2500	97.4900	76.5000	84.5000	-29.583%	37	150	-99.941%
2026-07-01	132.2000	143.0500	120.0000	120.0000	-32.527%	36	150	-99.958%
2026-06-30	160.0000	178.7500	156.7500	177.8500	+21.242%	72	160	-99.972%
2026-06-29	139.6000	148.1900	139.6000	146.6900	+33.597%	6	159	-99.966%
2026-06-26	99.9800	109.8000	99.9800	109.8000	-7.389%	6	158	-99.954%
2026-06-25	97.0000	118.5600	97.0000	118.5600	+80.457%	12	158	-99.958%
2026-06-24	71.5100	71.5100	65.5000	65.7000	-11.036%	8	157	-99.924%
2026-06-23	74.0000	74.8000	69.0000	73.8500	-23.073%	94	160	-99.932%
2026-06-22	96.2000	99.2000	93.6800	96.0000	+5.321%	54	100	-99.948%
2026-06-18	98.5500	105.2300	91.0800	91.1500	+1.878%	18	108	-99.945%
2026-06-17	91.2600	94.8000	89.4700	89.4700	+40.016%	17	108	-99.944%
2026-06-16	71.7800	77.3900	63.9000	63.9000	-16.021%	18	102	-99.922%
2026-06-15	77.1600	79.1500	75.7000	76.0900	+14.164%	53	97	-99.934%
2026-06-12	63.5500	67.7500	63.5500	66.6500	+11.269%	34	72	-99.925%
2026-06-11	49.2500	59.9000	49.1500	59.9000	+45.036%	21	48	-99.917%
2026-06-10	41.3000	41.3000	41.3000	41.3000	+9.695%	3	49	-99.879%
2026-06-09	37.6500	37.6500	37.6500	37.6500	+21.845%	22	48	-99.867%
2026-06-08	26.7100	31.1500	26.7100	30.9000	+36.303%	3	62	-99.838%
2026-06-05	23.6500	23.6500	22.6700	22.6700	-30.375%	2	62	-99.779%
2026-06-04	32.5400	33.3000	32.5400	32.5600	-0.671%	7	61	-99.846%
2026-06-03	32.7800	32.7800	32.7800	32.7800	+76.712%	1	60	-99.847%
2026-06-01	16.0500	18.5500	16.0500	18.5500	+18.153%	35	59	-99.730%
2026-05-29	15.7000	15.7000	15.7000	15.7000	-3.976%	1	47	-99.682%
2026-05-28	16.4500	16.4500	16.2000	16.3500	+9.000%	10	47	-99.694%
2026-05-27	16.6500	16.6500	15.0000	15.0000	+25.000%	5	42	-99.667%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-27.711%	1	42	-99.583%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+16.901%	2	42	-99.699%
2026-05-12	14.2000	14.2000	14.2000	14.2000	-24.024%	5	47	-99.648%
2026-05-11	18.6500	19.1400	17.8000	18.6900	+14.663%	6	47	-99.732%
2026-05-08	16.3500	16.3500	16.2000	16.3000	+12.803%	12	47	-99.693%
2026-05-06	14.4000	14.4500	14.4000	14.4500	+44.500%	2	48	-99.654%
2026-05-05	9.5000	10.0000	9.1500	10.0000	+19.048%	52	47	-99.500%
2026-05-01	8.1500	8.5000	8.0500	8.4000	-16.000%	8	7	-99.405%
2026-04-27	10.1000	10.4500	9.8000	10.0000	0.000%	7	7	-99.500%