Dark

AMAT20261218C150
AMAT Dec 18 2026 150.00 Call (AMAT261218C00150000)
option OPRA

Inactive

Jun 2, 2026

339.37+13.361%(+40.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	339.3700	339.3700	339.3700	339.3700	+13.361%	1	50	0.000%
2026-05-11	299.3700	299.3700	299.3700	299.3700	+20.568%	1	50	+13.361%
2026-04-20	248.3000	248.3000	248.3000	248.3000	+1.741%	1	51	+36.677%
2026-04-15	244.0500	244.0500	244.0500	244.0500	+4.923%	1	50	+39.058%
2026-03-23	228.8500	232.6000	228.8500	232.6000	+11.159%	2	51	+45.903%
2026-03-17	209.3000	209.3000	209.2500	209.2500	-8.204%	6	51	+62.184%
2026-03-02	227.9500	227.9500	227.9500	227.9500	-0.044%	10	51	+48.879%
2026-02-18	229.6200	229.6200	227.2300	228.0500	+21.549%	275	61	+48.814%
2026-02-12	187.6700	189.2400	187.6000	187.6200	+16.426%	275	326	+80.882%
2026-02-05	161.1500	161.1500	161.1500	161.1500	-17.401%	30	599	+110.593%
2026-01-28	195.1000	195.1000	195.1000	195.1000	+2.928%	1	629	+73.947%
2026-01-27	189.5500	189.5500	189.5500	189.5500	+3.117%	1	630	+79.040%
2026-01-15	183.8200	183.8200	183.8200	183.8200	+19.503%	10	631	+84.621%
2026-01-06	152.6400	153.8200	152.6400	153.8200	+6.524%	2	641	+120.628%
2026-01-05	144.4000	144.4000	144.4000	144.4000	+25.565%	5	641	+135.021%
2025-12-01	112.0000	115.0000	112.0000	115.0000	+3.734%	6	641	+195.104%
2025-11-28	110.8600	110.8600	110.8600	110.8600	+14.940%	5	642	+206.125%
2025-11-10	97.9000	97.9000	96.4500	96.4500	-3.838%	5	637	+251.861%
2025-11-03	100.3000	100.3000	100.3000	100.3000	+5.913%	10	629	+238.355%
2025-10-31	94.6500	94.7000	94.6500	94.7000	-3.858%	2	629	+258.363%
2025-10-30	98.5000	98.5500	98.2000	98.5000	+16.293%	10	629	+244.538%
2025-10-14	84.9400	84.9400	84.7000	84.7000	+10.014%	78	628	+300.673%
2025-10-08	76.9900	76.9900	76.9900	76.9900	-13.006%	1	628	+340.798%
2025-10-06	88.5000	88.5000	88.5000	88.5000	+8.589%	30	629	+283.469%
2025-10-03	81.5000	81.5000	81.5000	81.5000	+17.775%	2	636	+316.405%
2025-09-26	69.0000	69.2000	68.9500	69.2000	+49.784%	7	636	+390.419%
2025-09-17	46.2000	46.2000	46.2000	46.2000	+7.592%	77	641	+634.567%
2025-09-16	42.9400	42.9400	42.9400	42.9400	+23.746%	2	641	+690.335%
2025-09-08	34.8000	34.8000	34.7000	34.7000	+0.872%	3	643	+878.012%
2025-09-05	32.2500	34.5000	32.2500	34.4000	-4.444%	6	643	+886.541%
2025-08-26	36.0000	36.0000	36.0000	36.0000	+1.408%	2	639	+842.694%
2025-08-22	35.5000	35.5000	35.5000	35.5000	-1.662%	1	641	+855.972%
2025-08-18	35.0000	36.1000	35.0000	36.1000	+0.389%	2	640	+840.083%
2025-08-15	37.5000	37.5000	35.9600	35.9600	-32.596%	4	639	+843.743%
2025-08-07	53.3500	53.3500	53.3500	53.3500	+6.064%	1	638	+536.120%
2025-07-31	50.3000	50.3000	50.3000	50.3000	-15.533%	1	638	+574.692%
2025-07-16	59.5500	59.5500	59.5500	59.5500	-5.924%	1	637	+469.891%
2025-07-08	63.3000	63.3000	63.3000	63.3000	+20.526%	10	638	+436.130%
2025-07-01	52.5200	52.5200	52.5200	52.5200	+7.513%	1	638	+546.173%
2025-06-17	48.8500	48.8500	48.8500	48.8500	+4.492%	1	637	+594.719%
2025-06-13	47.6000	47.6000	46.7500	46.7500	-1.413%	4	637	+625.925%
2025-06-11	47.4200	47.4200	47.4200	47.4200	-1.475%	1	638	+615.668%
2025-06-10	47.3000	48.1300	47.3000	48.1300	+21.694%	2	638	+605.111%
2025-06-04	39.5500	39.5500	39.5500	39.5500	+0.996%	1	639	+758.078%
2025-06-03	39.1600	39.1600	39.1600	39.1600	+9.385%	1	639	+766.624%
2025-05-30	35.4300	35.8000	35.4300	35.8000	-15.366%	4	639	+847.961%
2025-05-16	42.4000	42.4200	42.3000	42.3000	-4.730%	82	638	+702.293%
2025-05-12	44.4000	44.4000	44.4000	44.4000	+22.280%	2	637	+664.347%
2025-05-09	36.3100	36.3100	36.3100	36.3100	+10.030%	2	637	+834.646%
2025-04-30	33.0000	33.0000	33.0000	33.0000	-1.815%	1	638	+928.394%
2025-04-25	34.0000	34.0000	33.6100	33.6100	+0.268%	82	639	+909.729%
2025-04-24	33.5600	33.7200	33.1500	33.5200	+11.659%	560	638	+912.440%
2025-04-23	29.5200	30.0200	29.5200	30.0200	+26.134%	50	78	+1,030.480%
2025-04-21	23.7600	24.1200	23.7600	23.8000	-25.157%	50	128	+1,325.924%
2025-04-14	31.8000	31.8000	31.8000	31.8000	+6.283%	1	78	+967.201%
2025-04-11	29.9200	29.9200	29.9200	29.9200	-10.926%	4	77	+1,034.258%
2025-04-09	33.5900	33.5900	33.5900	33.5900	+55.294%	1	75	+910.330%
2025-04-04	21.6300	21.6300	21.6300	21.6300	-16.999%	2	76	+1,468.978%
2025-04-03	25.5900	26.0600	25.5900	26.0600	-19.244%	2	76	+1,202.264%
2025-04-02	32.2700	32.2700	32.2700	32.2700	+11.391%	1	76	+951.658%
2025-04-01	28.9700	28.9700	28.9700	28.9700	-3.594%	2	75	+1,071.453%
2025-03-28	30.0500	30.0500	30.0500	30.0500	-17.103%	4	75	+1,029.351%
2025-03-24	36.2500	36.2500	36.2500	36.2500	+9.023%	2	75	+836.193%
2025-03-21	34.0000	34.0000	33.2500	33.2500	-24.689%	4	77	+920.662%
2025-02-25	44.1500	44.1500	44.1500	44.1500	-12.747%	1	74	+668.675%
2025-02-19	50.6000	50.6000	50.6000	50.6000	+2.804%	9	74	+570.692%
2025-02-14	49.2100	49.2200	49.2100	49.2200	-1.560%	6	74	+589.496%
2025-01-27	50.0000	50.0000	50.0000	50.0000	+6.542%	1	74	+578.740%
2024-12-23	46.9300	46.9300	46.9300	46.9300	+5.461%	5	74	+623.141%
2024-12-20	44.5000	44.5000	44.5000	44.5000	-10.101%	2	74	+662.629%
2024-12-13	50.2000	50.2000	49.5000	49.5000	-5.534%	8	72	+585.596%
2024-12-11	52.4000	52.4000	52.4000	52.4000	-18.898%	1	68	+547.653%
2024-11-14	64.6100	64.6100	64.6100	64.6100	-3.278%	2	67	+425.259%
2024-11-12	66.8000	66.8000	66.8000	66.8000	-0.313%	2	67	+408.039%
2024-11-11	67.0100	67.0100	67.0100	67.0100	+3.683%	1	66	+406.447%
2024-11-01	64.6300	64.6300	64.6300	64.6300	+5.089%	2	65	+425.097%
2024-10-23	62.8000	62.8000	61.5000	61.5000	-6.818%	4	65	+451.821%
2024-10-21	66.0000	66.0000	66.0000	66.0000	-2.583%	1	62	+414.197%
2024-10-17	67.7500	67.7500	67.7500	67.7500	-15.922%	1	62	+400.915%
2024-10-10	80.3000	80.5800	80.3000	80.5800	+0.725%	2	61	+321.159%
2024-10-08	78.0200	80.0000	78.0200	80.0000	+6.781%	6	62	+324.213%
2024-09-24	74.9200	74.9200	74.9200	74.9200	+7.335%	1	56	+352.977%
2024-09-18	69.8000	69.8000	69.8000	69.8000	+1.749%	2	57	+386.203%
2024-09-17	68.6000	68.6000	68.6000	68.6000	+3.236%	1	55	+394.708%
2024-09-16	66.4500	66.4500	66.4500	66.4500	+13.687%	1	55	+410.715%
2024-09-10	58.4500	58.4500	58.4500	58.4500	-7.222%	1	56	+480.616%
2024-09-04	63.0000	63.0000	63.0000	63.0000	-4.430%	1	57	+438.683%
2024-09-03	66.6400	66.6400	65.8000	65.9200	-12.689%	12	57	+414.821%
2024-08-29	75.5000	75.5000	75.5000	75.5000	+0.519%	1	53	+349.497%
2024-08-26	75.1100	75.1100	75.1100	75.1100	-9.397%	1	53	+351.831%
2024-08-16	82.9000	82.9000	82.9000	82.9000	+9.151%	2	53	+309.373%
2024-08-14	75.9500	75.9500	75.9500	75.9500	+5.486%	3	53	+346.833%
2024-08-12	72.0000	72.0000	72.0000	72.0000	+0.418%	3	56	+371.347%
2024-08-09	70.0000	71.7000	70.0000	71.7000	+9.466%	20	53	+373.319%
2024-08-05	57.7500	65.5000	57.7500	65.5000	-0.908%	4	48	+418.122%
2024-08-02	66.1000	66.1000	66.1000	66.1000	-8.411%	4	48	+413.419%
2024-08-01	72.1700	72.1700	72.1700	72.1700	-8.646%	1	48	+370.237%
2024-07-30	79.0000	79.0000	79.0000	79.0000	-5.389%	10	48	+329.582%
2024-07-29	83.5000	83.5000	83.5000	83.5000	+1.470%	20	48	+306.431%
2024-07-25	82.2900	82.2900	82.2900	82.2900	-1.449%	1	28	+312.407%
2024-07-24	83.5000	83.5000	83.5000	83.5000	-7.735%	3	28	+306.431%
2024-07-18	90.5000	90.5000	90.5000	90.5000	-7.568%	2	25	+274.994%
2024-07-17	100.0500	101.4500	97.9100	97.9100	-14.861%	9	23	+246.614%
2024-07-16	115.0000	115.0000	115.0000	115.0000	+0.983%	3	17	+195.104%
2024-07-05	113.8800	113.8800	113.8800	113.8800	-3.899%	2	16	+198.007%
2024-06-20	118.5000	118.5000	118.5000	118.5000	+5.700%	1	15	+186.388%
2024-06-12	106.0000	112.1100	106.0000	112.1100	+6.975%	12	15	+202.712%
2024-06-11	104.8000	104.8000	104.8000	104.8000	+6.721%	1	3	+223.826%
2024-06-05	98.2000	98.2000	98.2000	98.2000	+3.762%	2	2	+245.591%
2024-05-30	94.6400	94.6400	94.6400	94.6400	0.000%	1	1	+258.590%