Dark

AMAT20261218C170
AMAT Dec 18 2026 170.00 Call (AMAT261218C00170000)
option OPRA

Inactive

Jun 26, 2026

463.30+4.701%(+20.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	463.3000	463.3000	463.3000	463.3000	+4.701%	3	154	0.000%
2026-06-17	442.5000	442.5000	442.5000	442.5000	+41.886%	5	151	+4.701%
2026-06-05	311.8700	311.8700	311.8700	311.8700	+32.570%	1	151	+48.555%
2026-05-19	235.2500	235.2500	235.2500	235.2500	-15.982%	1	151	+96.939%
2026-05-11	280.0000	280.0000	280.0000	280.0000	+13.683%	1	151	+65.464%
2026-04-23	246.3000	246.3000	246.3000	246.3000	+5.958%	1	152	+88.104%
2026-04-17	231.8000	232.4500	229.2000	232.4500	+4.074%	3	153	+99.312%
2026-04-15	223.3500	223.3500	223.3500	223.3500	-7.400%	3	153	+107.432%
2026-04-10	241.8000	241.8000	241.2000	241.2000	+38.980%	2	153	+92.081%
2026-03-06	173.5500	173.5500	173.5500	173.5500	-2.060%	1	155	+166.955%
2026-02-11	177.2000	177.2000	177.2000	177.2000	+70.467%	1	155	+161.456%
2025-12-30	104.1000	104.1000	103.9500	103.9500	-4.034%	2	155	+345.695%
2025-12-12	108.3200	108.3200	108.3200	108.3200	+8.201%	1	155	+327.714%
2025-12-01	96.5000	100.1100	96.5000	100.1100	+17.569%	3	154	+362.791%
2025-11-25	85.1500	85.1500	85.1500	85.1500	-1.218%	1	155	+444.099%
2025-11-20	86.2000	86.2000	86.2000	86.2000	+4.866%	1	154	+437.471%
2025-11-19	82.2000	82.2000	82.2000	82.2000	+14.965%	8	154	+463.625%
2025-11-18	71.5000	71.5000	71.5000	71.5000	-4.667%	4	156	+547.972%
2025-11-14	75.0000	75.0000	75.0000	75.0000	-12.485%	1	158	+517.733%
2025-11-03	85.6500	85.7000	85.6500	85.7000	+4.195%	2	158	+440.607%
2025-10-29	82.2500	82.2500	82.2500	82.2500	+14.204%	1	158	+463.283%
2025-10-22	72.0200	72.0200	72.0200	72.0200	+8.008%	1	158	+543.294%
2025-10-14	66.6800	66.6800	66.6800	66.6800	-6.045%	3	158	+594.811%
2025-10-10	70.9700	70.9700	70.9700	70.9700	+1.778%	2	158	+552.811%
2025-10-09	69.7300	69.7300	69.7300	69.7300	+12.016%	10	158	+564.420%
2025-10-08	62.2500	62.2500	62.2500	62.2500	-5.910%	7	168	+644.257%
2025-10-07	67.4200	67.4200	66.1300	66.1600	-1.239%	12	159	+600.272%
2025-10-03	68.3500	68.3500	66.9900	66.9900	-7.152%	5	159	+591.596%
2025-10-02	70.3000	72.1500	70.3000	72.1500	+38.884%	11	159	+542.134%
2025-09-25	51.9500	51.9500	51.9500	51.9500	+23.838%	6	149	+791.819%
2025-09-18	41.9500	41.9500	41.9500	41.9500	+19.176%	1	143	+1,004.410%
2025-09-17	35.2000	35.2000	35.2000	35.2000	+11.888%	1	143	+1,216.193%
2025-09-16	31.4600	31.4600	31.4600	31.4600	+5.926%	1	144	+1,372.664%
2025-09-15	29.0000	29.7000	29.0000	29.7000	-0.669%	2	144	+1,459.933%
2025-09-11	29.2000	29.9000	29.2000	29.9000	+47.654%	5	145	+1,449.498%
2025-09-03	20.2500	20.2500	20.2500	20.2500	-6.897%	1	145	+2,187.901%
2025-09-02	21.7500	21.7500	21.7500	21.7500	-7.839%	1	145	+2,030.115%
2025-08-29	23.6000	23.6000	23.6000	23.6000	-10.095%	1	145	+1,863.136%
2025-08-26	26.2500	26.2500	26.2500	26.2500	+7.055%	1	145	+1,664.952%
2025-08-21	24.5200	24.5200	24.5200	24.5200	+1.113%	1	145	+1,789.478%
2025-08-20	24.1500	24.2500	24.1500	24.2500	-7.266%	12	144	+1,810.515%
2025-08-18	26.3000	26.3000	26.1500	26.1500	+1.672%	2	137	+1,671.702%
2025-08-15	27.2000	29.2000	25.5500	25.7200	-32.934%	18	137	+1,701.322%
2025-08-01	36.7700	38.3500	36.7700	38.3500	-25.822%	5	125	+1,108.083%
2025-07-11	51.7000	51.7000	51.7000	51.7000	-1.711%	14	121	+796.132%
2025-07-10	52.6000	52.6000	52.6000	52.6000	+6.006%	1	121	+780.798%
2025-07-08	49.6200	49.6200	49.6200	49.6200	+3.504%	1	122	+833.696%
2025-07-03	47.9400	47.9400	47.9400	47.9400	+12.140%	1	124	+866.416%
2025-06-30	42.7500	42.7500	42.7500	42.7500	+2.493%	1	126	+983.743%
2025-06-25	41.7100	41.7100	41.7100	41.7100	+12.730%	2	126	+1,010.765%
2025-06-18	37.0000	37.0000	37.0000	37.0000	-6.707%	1	124	+1,152.162%
2025-06-17	39.6600	39.6600	39.6600	39.6600	+17.060%	1	124	+1,068.180%
2025-06-06	33.8800	33.8800	33.8800	33.8800	+16.027%	2	125	+1,267.473%
2025-06-03	29.2000	29.2000	29.2000	29.2000	-2.504%	3	124	+1,486.644%
2025-05-29	29.9500	29.9500	29.9500	29.9500	-1.642%	3	124	+1,446.912%
2025-05-27	30.4500	30.4500	30.4500	30.4500	-0.814%	1	121	+1,421.511%
2025-05-22	30.7000	30.7000	30.7000	30.7000	-3.882%	5	120	+1,409.121%
2025-05-16	31.9400	31.9400	31.9400	31.9400	-19.465%	2	120	+1,350.532%
2025-05-15	39.6600	39.6600	39.6600	39.6600	+35.128%	1	121	+1,068.180%
2025-05-08	29.3500	29.3500	29.3500	29.3500	+2.587%	1	121	+1,478.535%
2025-05-05	28.6100	28.6100	28.6100	28.6100	+11.977%	1	122	+1,519.364%
2025-04-25	25.5500	25.5500	25.5500	25.5500	+36.631%	2	121	+1,713.307%
2025-04-22	18.7000	18.7000	18.7000	18.7000	-10.526%	1	120	+2,377.540%
2025-04-16	20.9000	20.9000	20.9000	20.9000	-9.130%	2	120	+2,116.746%
2025-04-11	23.0000	23.0000	23.0000	23.0000	-6.883%	4	120	+1,914.348%
2025-04-09	26.5000	26.5000	24.7000	24.7000	+22.886%	4	118	+1,775.709%
2025-04-08	20.1000	20.1000	20.1000	20.1000	+24.535%	1	120	+2,204.975%
2025-04-04	16.1400	16.1400	16.1400	16.1400	-44.402%	2	119	+2,770.508%
2025-03-14	29.0500	29.0500	29.0300	29.0300	+5.181%	10	119	+1,495.935%
2025-03-13	27.3800	27.6000	27.0900	27.6000	+2.033%	5	117	+1,578.623%
2025-03-12	26.7000	27.1500	26.6000	27.0500	-11.020%	80	117	+1,612.754%
2025-02-28	30.4000	30.4000	30.4000	30.4000	-13.143%	4	76	+1,424.013%
2025-02-25	35.0000	35.0000	35.0000	35.0000	-7.652%	3	74	+1,223.714%
2025-02-18	37.9000	37.9000	37.9000	37.9000	-12.065%	1	74	+1,122.427%
2025-01-27	43.5000	43.5000	43.1000	43.1000	-17.748%	15	73	+974.942%
2025-01-23	52.4000	52.4000	52.4000	52.4000	+14.311%	2	67	+784.160%
2025-01-15	45.8400	45.8400	45.8400	45.8400	+2.482%	1	65	+910.689%
2025-01-08	44.7300	44.7300	44.7300	44.7300	-2.015%	4	69	+935.770%
2025-01-07	45.6500	45.6500	45.6500	45.6500	-0.219%	4	69	+914.896%
2025-01-06	45.7500	45.7500	45.7500	45.7500	+17.308%	1	65	+912.678%
2025-01-03	39.0000	39.0000	39.0000	39.0000	+3.503%	2	65	+1,087.949%
2024-12-23	37.6800	37.6800	37.6800	37.6800	+3.092%	1	65	+1,129.565%
2024-12-19	36.5500	36.5500	36.5500	36.5500	-16.266%	1	65	+1,167.579%
2024-12-18	43.6500	43.6500	43.6500	43.6500	+6.463%	1	64	+961.397%
2024-12-12	39.0500	41.0000	39.0500	41.0000	-3.142%	2	64	+1,030.000%
2024-12-09	42.3300	42.3300	42.3300	42.3300	-13.347%	1	64	+994.496%
2024-12-04	49.7000	49.7000	48.8500	48.8500	-2.045%	2	64	+848.414%
2024-12-03	49.0000	49.8700	49.0000	49.8700	-2.216%	2	63	+829.015%
2024-12-02	51.0000	51.0000	51.0000	51.0000	+9.890%	1	64	+808.431%
2024-11-29	46.4100	46.4100	46.4100	46.4100	+9.587%	2	64	+898.276%
2024-11-18	42.8000	42.8000	42.3500	42.3500	-29.721%	45	64	+993.979%
2024-11-07	60.2600	60.2600	60.2600	60.2600	+1.756%	1	22	+668.835%
2024-10-15	59.2200	59.2200	59.2200	59.2200	-2.599%	1	22	+682.337%
2024-08-29	60.8000	60.8000	60.8000	60.8000	+1.333%	1	21	+662.007%
2024-08-28	60.0000	60.0000	60.0000	60.0000	-4.762%	1	21	+672.167%
2024-08-27	62.7900	63.0000	62.7900	63.0000	-2.778%	2	21	+635.397%
2024-08-13	64.8000	64.8000	64.8000	64.8000	+10.978%	2	23	+614.969%
2024-08-08	58.3900	58.3900	58.3900	58.3900	+1.920%	1	23	+693.458%
2024-08-07	57.2900	57.2900	57.2900	57.2900	+1.813%	1	22	+708.693%
2024-08-06	58.8300	58.8300	56.2700	56.2700	+4.204%	3	21	+723.352%
2024-08-02	54.0500	54.0500	54.0000	54.0000	-12.621%	8	18	+757.963%
2024-08-01	61.8000	61.8000	61.8000	61.8000	-13.952%	1	11	+649.676%
2024-07-31	71.8300	71.8300	71.8200	71.8200	-14.602%	8	10	+545.085%
2024-07-17	84.1000	84.1000	84.1000	84.1000	-17.726%	1	3	+450.892%
2024-06-20	102.2200	102.2200	102.2200	102.2200	+5.654%	1	2	+353.238%
2024-06-12	96.7500	96.7500	96.7500	96.7500	+6.529%	3	1	+378.863%
2024-06-10	90.6400	90.8200	90.6300	90.8200	+7.238%	3	4	+410.130%
2024-06-06	84.6900	84.6900	84.6900	84.6900	0.000%	1	1	+447.054%