Dark

AMAT20260918C660
AMAT Sep 18 2026 660.00 Call (AMAT260918C00660000)
option OPRA

EOD

Sep 10, 2026

0.1000+100.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.1000	0.0100	0.1000	+100.000%	3	389	0.000%
2026-09-09	0.1700	0.1700	0.0500	0.0500	-50.000%	18	388	+100.000%
2026-09-08	0.4700	0.4700	0.1000	0.1000	-9.091%	2	394	0.000%
2026-09-04	0.0100	0.1800	0.0100	0.1100	+83.333%	5	396	-9.091%
2026-09-03	0.1000	0.1000	0.0600	0.0600	0.000%	3	396	+66.667%
2026-09-02	0.1800	0.1800	0.0600	0.0600	-83.784%	41	395	+66.667%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+105.556%	1	399	-72.973%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-5.263%	2	398	-44.444%
2026-08-28	0.2500	0.2700	0.1900	0.1900	-76.250%	27	397	-47.368%
2026-08-27	0.4800	0.8000	0.4800	0.8000	+2.564%	2	409	-87.500%
2026-08-26	0.8800	0.9000	0.7800	0.7800	-6.024%	8	409	-87.179%
2026-08-25	0.8300	0.8300	0.8300	0.8300	-17.000%	2	414	-87.952%
2026-08-24	1.0000	1.1000	1.0000	1.0000	-33.333%	10	414	-90.000%
2026-08-21	2.4000	2.4000	1.4500	1.5000	-14.286%	8	416	-93.333%
2026-08-20	1.7500	1.7500	1.7500	1.7500	-18.981%	1	418	-94.286%
2026-08-19	2.6500	2.6500	2.0500	2.1600	-38.109%	20	418	-95.370%
2026-08-18	3.4000	3.4900	3.0500	3.4900	-45.039%	20	425	-97.135%
2026-08-17	6.3200	7.1400	5.6000	6.3500	+78.873%	80	436	-98.425%
2026-08-14	6.5500	6.5500	3.5500	3.5500	-70.417%	80	453	-97.183%
2026-08-13	14.9700	17.5500	10.9500	12.0000	-23.664%	208	443	-99.167%
2026-08-12	15.0000	15.7200	14.4000	15.7200	+56.418%	13	449	-99.364%
2026-08-11	13.6700	13.6700	10.0500	10.0500	-23.165%	9	449	-99.005%
2026-08-10	16.8500	17.5000	12.9500	13.0800	-27.775%	10	449	-99.235%
2026-08-07	19.7600	19.7600	18.0100	18.1100	-17.682%	15	447	-99.448%
2026-08-06	22.0000	22.0000	22.0000	22.0000	-12.176%	56	446	-99.545%
2026-08-05	24.9800	25.8000	24.9800	25.0500	-19.712%	8	449	-99.601%
2026-08-04	26.1500	31.2000	26.1500	31.2000	+85.163%	8	444	-99.679%
2026-08-03	18.6000	18.9700	16.8500	16.8500	-17.604%	6	445	-99.407%
2026-07-31	25.5500	25.5500	20.4500	20.4500	+14.759%	62	445	-99.511%
2026-07-30	18.5000	19.2000	17.8200	17.8200	+39.219%	34	423	-99.439%
2026-07-29	10.1800	12.8000	9.4800	12.8000	-18.730%	39	412	-99.219%
2026-07-28	18.9000	18.9000	14.5500	15.7500	-32.893%	50	393	-99.365%
2026-07-27	24.2500	24.2500	20.9000	23.4700	-33.701%	6	393	-99.574%
2026-07-24	35.6500	37.6500	35.4000	35.4000	-18.807%	19	393	-99.718%
2026-07-23	48.0000	48.0000	42.7500	43.6000	+1.231%	13	391	-99.771%
2026-07-22	45.8500	46.1300	43.0700	43.0700	-11.615%	25	391	-99.768%
2026-07-21	48.0000	51.5500	48.0000	48.7300	+39.628%	53	394	-99.795%
2026-07-20	45.0000	45.0000	34.9000	34.9000	-5.292%	47	432	-99.713%
2026-07-17	35.1300	39.6500	34.1500	36.8500	-21.512%	113	446	-99.729%
2026-07-16	49.3300	55.1800	46.9500	46.9500	-14.946%	9	455	-99.787%
2026-07-15	58.0000	58.0000	51.0000	55.2000	-12.200%	6	453	-99.819%
2026-07-14	65.0000	65.0000	62.8700	62.8700	+16.318%	5	451	-99.841%
2026-07-13	56.7200	59.3500	53.5300	54.0500	-19.783%	51	449	-99.815%
2026-07-10	60.2500	71.3200	60.0000	67.3800	+4.986%	102	416	-99.852%
2026-07-09	84.0600	84.0600	64.1800	64.1800	+12.596%	10	385	-99.844%
2026-07-08	47.0000	57.2000	47.0000	57.0000	+19.723%	60	384	-99.825%
2026-07-07	50.0000	50.0000	41.0100	47.6100	-31.693%	11	363	-99.790%
2026-07-06	79.0500	79.0500	68.0000	69.7000	+0.563%	34	364	-99.857%
2026-07-02	93.8800	98.2500	62.3500	69.3100	-29.791%	182	321	-99.856%
2026-07-01	119.2800	123.9600	92.0000	98.7200	-35.372%	319	321	-99.899%
2026-06-30	144.2000	154.5500	144.2000	152.7500	+19.131%	34	375	-99.935%
2026-06-29	100.5600	131.8000	100.5600	128.2200	+42.467%	64	373	-99.922%
2026-06-26	83.3300	98.3000	80.0000	90.0000	-7.130%	234	384	-99.889%
2026-06-25	78.5800	99.5000	78.5800	96.9100	+83.195%	74	256	-99.897%
2026-06-24	59.6000	59.6000	52.7500	52.9000	-7.663%	49	248	-99.811%
2026-06-23	57.0000	60.0000	55.6400	57.2900	-27.937%	34	232	-99.825%
2026-06-22	86.5000	86.5000	77.4000	79.5000	-0.625%	4	230	-99.874%
2026-06-18	84.0000	86.9800	75.0000	80.0000	+22.699%	74	193	-99.875%
2026-06-17	63.3700	78.0000	63.3700	65.2000	+20.562%	21	193	-99.847%
2026-06-16	59.5900	64.0000	53.2200	54.0800	-11.417%	62	179	-99.815%
2026-06-15	63.3500	65.1600	59.5000	61.0500	+10.899%	116	191	-99.836%
2026-06-12	47.5000	55.0500	47.5000	55.0500	+11.686%	17	176	-99.818%
2026-06-11	46.2300	49.2900	45.3500	49.2900	+60.397%	14	165	-99.797%
2026-06-10	29.0000	38.5000	29.0000	30.7300	-1.031%	10	157	-99.675%
2026-06-09	32.1000	32.1000	29.5500	31.0500	+33.548%	25	164	-99.678%
2026-06-08	19.9600	23.2500	19.9600	23.2500	+29.167%	5	163	-99.570%
2026-06-05	18.0000	18.0000	18.0000	18.0000	-30.769%	10	160	-99.444%
2026-06-04	21.0500	26.0000	21.0500	26.0000	+2.564%	21	167	-99.615%
2026-06-03	24.8400	25.4500	24.8400	25.3500	+15.227%	3	148	-99.606%
2026-06-02	16.8500	22.0000	16.8500	22.0000	+65.414%	192	149	-99.545%
2026-06-01	11.6500	13.4200	11.5000	13.3000	+4.724%	34	46	-99.248%
2026-05-29	12.7000	12.7000	12.7000	12.7000	+4.959%	1	47	-99.213%
2026-05-28	12.2000	12.2000	12.1000	12.1000	-1.626%	2	47	-99.174%
2026-05-26	10.0000	12.3000	10.0000	12.3000	+45.390%	5	47	-99.187%
2026-05-21	8.7800	8.7800	8.1000	8.4600	-6.000%	24	43	-98.818%
2026-05-20	8.7600	9.0000	8.7600	9.0000	+38.675%	2	21	-98.889%
2026-05-19	6.0500	6.5500	6.0500	6.4900	-9.231%	27	0	-98.459%
2026-05-18	8.3000	8.4500	7.1500	7.1500	-32.990%	46	0	-98.601%
2026-05-15	10.6700	10.6700	10.6700	10.6700	0.000%	1	0	-99.063%