Dark

AMAT20261218C160
AMAT Dec 18 2026 160.00 Call (AMAT261218C00160000)
option OPRA

Inactive

Aug 13, 2026

385.71-13.316%(-59.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	385.7100	385.7100	385.7100	385.7100	-13.316%	2	53	0.000%
2026-07-14	444.9600	444.9600	444.9600	444.9600	+55.417%	8	55	-13.316%
2026-05-14	286.3000	286.3000	286.3000	286.3000	+42.900%	1	47	+34.722%
2026-03-17	200.4500	200.4500	200.3500	200.3500	+18.027%	2	46	+92.518%
2026-02-06	169.7500	169.7500	169.7500	169.7500	+61.206%	1	46	+127.222%
2025-12-17	105.3000	105.3000	105.3000	105.3000	+20.439%	1	46	+266.296%
2025-11-04	87.4200	87.4300	87.4200	87.4300	-7.968%	2	46	+341.164%
2025-10-30	95.0000	95.0000	95.0000	95.0000	+5.556%	1	47	+306.011%
2025-10-29	90.0000	90.0000	90.0000	90.0000	+1.010%	2	48	+328.567%
2025-10-27	89.0000	89.1000	89.0000	89.1000	+4.565%	2	51	+332.896%
2025-10-23	85.2100	85.2100	85.2100	85.2100	+10.376%	1	51	+352.658%
2025-10-22	77.2000	77.2000	77.2000	77.2000	-2.538%	1	52	+399.624%
2025-10-15	82.0000	82.0000	79.2100	79.2100	-0.988%	9	53	+386.946%
2025-10-10	80.0000	80.0000	80.0000	80.0000	+7.948%	1	61	+382.138%
2025-10-03	73.0000	74.1100	73.0000	74.1100	-3.377%	10	62	+420.456%
2025-10-02	76.7000	76.7000	76.7000	76.7000	+16.832%	5	71	+402.881%
2025-10-01	65.6500	65.6500	65.6500	65.6500	+11.612%	1	66	+487.525%
2025-09-26	58.8200	58.8200	58.8200	58.8200	+3.103%	1	67	+555.746%
2025-09-25	55.2000	57.0500	55.2000	57.0500	+4.011%	4	68	+576.091%
2025-09-22	55.6100	55.6100	54.8500	54.8500	+13.326%	6	70	+603.209%
2025-09-18	47.3500	48.4000	47.3500	48.4000	+38.286%	7	75	+696.921%
2025-09-15	33.6800	35.0000	33.6800	35.0000	+0.719%	3	75	+1,002.029%
2025-09-11	34.7500	34.7500	34.7500	34.7500	+17.399%	2	77	+1,009.957%
2025-09-10	29.6000	29.6000	29.6000	29.6000	+2.069%	1	77	+1,203.074%
2025-09-05	29.0000	29.0000	29.0000	29.0000	+12.186%	2	77	+1,230.034%
2025-09-02	26.5000	26.5000	25.8500	25.8500	-8.657%	3	77	+1,392.108%
2025-08-29	28.3000	28.3000	28.0000	28.3000	-11.507%	3	74	+1,262.933%
2025-08-28	31.9800	31.9800	31.9800	31.9800	+3.663%	1	74	+1,106.098%
2025-08-26	30.8500	30.8500	30.8500	30.8500	+3.872%	3	73	+1,150.276%
2025-08-25	29.7000	29.7000	29.7000	29.7000	+4.101%	2	73	+1,198.687%
2025-08-21	28.7900	28.7900	28.5300	28.5300	+2.075%	21	73	+1,251.945%
2025-08-20	28.7500	28.7500	27.9500	27.9500	-3.287%	7	53	+1,280.000%
2025-08-19	31.0500	31.0500	28.9000	28.9000	-6.624%	3	46	+1,234.637%
2025-08-18	31.0500	31.2000	30.9500	30.9500	+2.246%	3	49	+1,146.236%
2025-08-15	32.0000	32.2500	30.2500	30.2700	-28.083%	15	47	+1,174.232%
2025-08-06	42.0900	42.0900	42.0900	42.0900	-5.670%	1	34	+816.393%
2025-08-01	43.3000	44.6200	43.3000	44.6200	-11.275%	9	34	+764.433%
2025-07-29	50.2900	50.2900	50.2900	50.2900	+0.984%	1	34	+666.972%
2025-07-23	50.0000	50.0000	49.8000	49.8000	-8.270%	7	35	+674.518%
2025-07-21	54.2900	54.2900	54.2900	54.2900	-7.827%	9	35	+610.462%
2025-07-11	58.9000	58.9000	58.9000	58.9000	+5.992%	1	26	+554.856%
2025-07-08	55.5700	55.5700	55.5700	55.5700	+12.263%	1	27	+594.098%
2025-06-27	49.5000	49.5000	49.5000	49.5000	+4.211%	1	28	+679.212%
2025-06-25	47.5000	47.5000	47.5000	47.5000	+5.696%	1	28	+712.021%
2025-06-17	44.9400	44.9400	44.9400	44.9400	+28.034%	1	28	+758.278%
2025-05-27	35.1000	35.1000	35.1000	35.1000	-1.127%	1	28	+998.889%
2025-05-22	35.5000	35.5000	35.5000	35.5000	+23.607%	1	28	+986.507%
2025-05-01	28.7200	28.7200	28.7200	28.7200	+5.744%	1	27	+1,243.001%
2025-04-30	27.0000	27.2300	27.0000	27.1600	+0.779%	8	26	+1,320.140%
2025-04-15	26.3000	26.9500	26.3000	26.9500	-1.282%	3	29	+1,331.206%
2025-04-14	27.5000	27.5000	27.3000	27.3000	+51.667%	2	29	+1,312.857%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-30.368%	2	29	+2,042.833%
2025-03-28	25.8500	25.8500	25.8500	25.8500	-6.341%	4	29	+1,392.108%
2025-03-27	27.6000	27.6000	27.6000	27.6000	-11.396%	2	29	+1,297.500%
2025-03-13	31.1500	31.1500	31.1500	31.1500	-8.004%	1	29	+1,138.234%
2025-03-07	33.8600	33.8600	33.8600	33.8600	-25.582%	2	29	+1,039.132%
2025-02-24	45.5000	45.5000	45.5000	45.5000	+2.247%	1	28	+747.714%
2025-02-14	44.5000	44.5000	44.5000	44.5000	-0.224%	2	29	+766.764%
2025-01-28	44.6500	44.6500	44.6000	44.6000	+9.180%	13	29	+764.821%
2024-12-19	40.8500	40.8500	40.8500	40.8500	-18.300%	1	17	+844.211%
2024-11-29	50.0000	50.0000	50.0000	50.0000	+7.066%	4	18	+671.420%
2024-11-27	46.7000	46.7000	46.7000	46.7000	-5.312%	2	16	+725.931%
2024-11-25	49.3200	49.3200	49.3200	49.3200	+5.633%	2	16	+682.056%
2024-11-18	45.0000	46.6900	45.0000	46.6900	-27.612%	2	16	+726.108%
2024-11-07	64.5000	64.5000	64.5000	64.5000	+9.731%	1	16	+498.000%
2024-10-24	58.7800	58.7800	58.7800	58.7800	-5.498%	1	16	+556.193%
2024-10-17	62.2000	62.2000	62.2000	62.2000	-2.124%	8	16	+520.113%
2024-10-16	63.5500	63.5500	63.5500	63.5500	+3.333%	1	10	+506.939%
2024-09-13	61.5000	61.5000	61.5000	61.5000	+18.292%	2	10	+527.171%
2024-09-06	51.9900	51.9900	51.9900	51.9900	-25.739%	2	10	+641.893%
2024-08-29	70.0100	70.0100	70.0100	70.0100	-13.908%	1	10	+450.936%
2024-08-15	80.6800	81.3200	80.6800	81.3200	+28.569%	9	11	+374.311%
2024-08-05	53.7900	63.2500	53.7900	63.2500	+2.098%	3	10	+509.818%
2024-08-02	64.0000	64.0000	58.4300	61.9500	-9.231%	5	8	+522.615%
2024-08-01	68.2200	68.2500	68.2200	68.2500	-36.806%	2	6	+465.143%
2024-07-15	108.0000	108.0000	108.0000	108.0000	+16.429%	2	4	+257.139%
2024-05-23	92.7600	92.7600	92.7600	92.7600	0.000%	2	2	+315.815%