Dark

AMAT20261218C180
AMAT Dec 18 2026 180.00 Call (AMAT261218C00180000)
option OPRA

Inactive

Aug 28, 2026

284.55-19.139%(-67.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	284.5500	284.5500	284.5500	284.5500	-19.139%	2	81	0.000%
2026-08-10	351.9000	351.9000	351.9000	351.9000	-2.591%	1	81	-19.139%
2026-08-07	364.2200	364.7400	361.2600	361.2600	-0.014%	50	81	-21.234%
2026-08-05	367.0000	367.0000	361.3100	361.3100	+1.023%	17	101	-21.245%
2026-06-11	357.6500	357.6500	357.6500	357.6500	+16.998%	1	118	-20.439%
2026-06-05	305.6900	305.6900	305.6900	305.6900	+76.485%	10	117	-6.916%
2026-03-26	177.0000	177.0000	173.2100	173.2100	-11.582%	2	122	+64.280%
2026-03-23	195.9000	195.9000	195.9000	195.9000	+6.410%	2	123	+45.253%
2026-03-17	183.9500	184.1000	183.9500	184.1000	+16.482%	2	123	+54.563%
2026-03-06	158.0500	158.0500	158.0500	158.0500	-14.313%	2	123	+80.038%
2026-03-03	184.4500	184.4500	184.4500	184.4500	-10.235%	1	125	+54.269%
2026-02-20	205.4800	205.4800	205.4800	205.4800	+6.671%	1	125	+38.481%
2026-02-18	192.6300	192.6300	192.6300	192.6300	+1.118%	10	126	+47.718%
2026-02-13	200.6000	200.6000	190.5000	190.5000	+19.040%	11	147	+49.370%
2026-02-02	160.0300	160.0300	160.0300	160.0300	+36.161%	1	147	+77.810%
2026-01-05	117.5300	117.5300	117.5300	117.5300	+23.068%	1	148	+142.108%
2025-12-30	96.4500	96.4500	95.5000	95.5000	-1.850%	8	149	+197.958%
2025-12-29	97.3000	97.3000	97.3000	97.3000	+6.165%	3	149	+192.446%
2025-12-18	92.0000	92.0000	91.6500	91.6500	-13.456%	6	149	+210.475%
2025-12-04	106.0000	106.0000	105.9000	105.9000	+3.874%	8	149	+168.697%
2025-12-02	101.9500	101.9500	101.9500	101.9500	+21.369%	2	149	+179.107%
2025-11-25	79.5000	84.0000	79.5000	84.0000	+20.000%	2	149	+238.750%
2025-11-21	70.0000	70.0000	70.0000	70.0000	-12.500%	5	151	+306.500%
2025-11-20	80.0000	80.0000	80.0000	80.0000	+7.527%	1	146	+255.688%
2025-11-19	74.4000	74.4000	74.4000	74.4000	+13.070%	1	146	+282.460%
2025-11-14	65.8000	65.8000	65.8000	65.8000	-17.233%	2	146	+332.447%
2025-11-05	79.5500	79.5500	79.5000	79.5000	+0.760%	2	148	+257.925%
2025-11-03	78.9500	78.9500	78.7000	78.9000	+6.838%	12	146	+260.646%
2025-10-31	73.9000	73.9000	73.8500	73.8500	+1.792%	2	146	+285.308%
2025-10-20	72.5500	72.5500	72.5500	72.5500	+7.037%	10	146	+292.212%
2025-10-17	68.6300	68.6300	67.7800	67.7800	+1.179%	12	146	+319.814%
2025-10-16	71.6600	71.6600	66.9800	66.9900	+1.193%	27	146	+324.765%
2025-10-15	66.2000	66.2000	66.2000	66.2000	+14.513%	72	150	+329.834%
2025-10-08	57.8100	57.8100	57.8100	57.8100	-14.228%	1	78	+392.216%
2025-10-06	67.4000	67.4000	67.4000	67.4000	+9.861%	1	78	+322.181%
2025-10-03	61.3500	61.3500	61.3500	61.3500	+9.554%	1	78	+363.814%
2025-10-01	56.0000	56.0000	56.0000	56.0000	+9.589%	6	79	+408.125%
2025-09-29	51.0000	51.1000	51.0000	51.1000	+3.546%	2	79	+456.849%
2025-09-26	49.3500	49.3500	49.3500	49.3500	+3.459%	4	81	+476.596%
2025-09-24	47.7000	47.7000	47.7000	47.7000	-1.242%	1	85	+496.541%
2025-09-23	46.8500	49.2500	46.8500	48.3000	+9.773%	14	85	+489.130%
2025-09-22	44.0000	44.0000	44.0000	44.0000	+13.111%	1	77	+546.705%
2025-09-19	38.0000	38.9000	37.4500	38.9000	+3.156%	4	78	+631.491%
2025-09-18	37.1000	37.7100	37.1000	37.7100	+22.634%	4	80	+654.574%
2025-09-17	30.4100	30.7500	28.4500	30.7500	+15.385%	8	81	+825.366%
2025-09-16	26.6500	26.6500	26.6500	26.6500	+4.387%	1	82	+967.730%
2025-09-15	25.5300	25.5300	25.5300	25.5300	+2.530%	2	81	+1,014.571%
2025-09-11	23.7300	24.9000	23.7300	24.9000	+18.571%	5	79	+1,042.771%
2025-09-10	21.0000	21.0000	21.0000	21.0000	-3.714%	1	78	+1,255.000%
2025-09-09	21.8100	21.8100	21.8100	21.8100	+7.438%	77	78	+1,204.677%
2025-09-05	19.4500	20.3000	19.4500	20.3000	+14.754%	2	129	+1,301.724%
2025-09-03	17.6700	17.6900	16.8800	17.6900	-1.722%	93	129	+1,508.536%
2025-09-02	18.0000	18.0000	18.0000	18.0000	-8.397%	2	98	+1,480.833%
2025-08-29	19.6500	19.6500	19.6500	19.6500	-13.816%	1	95	+1,348.092%
2025-08-28	22.5000	22.8000	22.3800	22.8000	+2.518%	3	95	+1,148.026%
2025-08-22	22.2400	22.2400	22.2400	22.2400	+8.277%	1	93	+1,179.451%
2025-08-20	19.7500	20.5400	19.7500	20.5400	-6.381%	19	92	+1,285.346%
2025-08-15	23.5000	23.5000	21.6000	21.9400	-33.008%	13	75	+1,196.946%
2025-07-31	32.7500	32.7500	32.7500	32.7500	-16.878%	1	68	+768.855%
2025-07-29	39.4000	39.4000	39.4000	39.4000	-4.066%	1	67	+622.208%
2025-07-18	41.0700	41.0700	41.0700	41.0700	-10.911%	1	66	+592.841%
2025-07-11	46.1000	46.1000	46.1000	46.1000	-2.475%	1	67	+517.245%
2025-07-10	47.2700	47.2700	47.2700	47.2700	+22.843%	1	68	+501.967%
2025-06-26	37.8000	38.4800	37.8000	38.4800	+2.042%	2	68	+639.475%
2025-06-25	36.6500	37.7100	36.6500	37.7100	+6.525%	2	70	+654.574%
2025-06-24	35.4000	35.4000	35.4000	35.4000	+16.256%	1	69	+703.814%
2025-06-09	30.1800	30.4500	30.1800	30.4500	+29.574%	2	70	+834.483%
2025-05-30	23.5000	23.5000	23.5000	23.5000	-4.858%	4	72	+1,110.851%
2025-05-29	24.7000	24.7000	24.7000	24.7000	-29.429%	1	72	+1,052.024%
2025-05-14	34.6900	35.0000	34.6900	35.0000	+4.478%	3	71	+713.000%
2025-05-13	32.0100	33.5000	32.0100	33.5000	+9.944%	16	72	+749.403%
2025-05-12	30.4700	30.4700	30.4700	30.4700	+19.866%	15	86	+833.869%
2025-05-08	25.5000	25.5000	25.4200	25.4200	+3.755%	3	74	+1,019.394%
2025-05-05	24.5000	24.5000	24.5000	24.5000	+1.156%	1	74	+1,061.429%
2025-05-02	23.4500	24.2200	23.4500	24.2200	+18.146%	4	74	+1,074.855%
2025-04-28	20.5000	20.5000	20.5000	20.5000	-6.818%	1	74	+1,288.049%
2025-04-25	22.0000	22.0000	22.0000	22.0000	+10.000%	2	74	+1,193.409%
2025-04-23	20.0000	20.0000	20.0000	20.0000	+0.503%	2	73	+1,322.750%
2025-04-15	19.9000	19.9000	19.9000	19.9000	+6.360%	1	73	+1,329.899%
2025-04-10	18.7100	18.7100	18.7100	18.7100	+13.120%	1	73	+1,420.844%
2025-04-09	16.0000	16.5400	16.0000	16.5400	+24.267%	9	73	+1,620.375%
2025-04-07	13.3100	13.3100	13.3100	13.3100	-18.243%	1	74	+2,037.866%
2025-04-03	16.3000	16.3000	15.9800	16.2800	-16.513%	9	74	+1,647.850%
2025-04-02	19.5000	19.5000	19.5000	19.5000	+4.670%	7	75	+1,359.231%
2025-04-01	18.6300	18.6300	18.6300	18.6300	-0.428%	1	75	+1,427.375%
2025-03-31	18.7100	18.7100	18.7100	18.7100	-20.619%	1	75	+1,420.844%
2025-03-10	24.0500	24.0500	23.5700	23.5700	-6.133%	3	75	+1,107.255%
2025-03-07	25.1100	25.1100	25.1100	25.1100	-6.654%	2	74	+1,033.214%
2025-02-27	26.9000	26.9000	26.9000	26.9000	-16.563%	10	73	+957.807%
2025-02-26	32.2400	32.2400	32.2400	32.2400	+3.632%	1	65	+782.599%
2025-02-25	31.1100	31.1100	31.1100	31.1100	-22.206%	1	66	+814.658%
2025-02-04	39.9900	39.9900	39.9900	39.9900	+5.375%	1	67	+611.553%
2025-01-29	37.9500	37.9500	37.9500	37.9500	+4.545%	1	67	+649.802%
2025-01-27	39.8900	39.8900	36.3000	36.3000	-27.400%	3	67	+683.884%
2025-01-17	50.0000	50.0000	50.0000	50.0000	+1.420%	2	68	+469.100%
2025-01-16	49.3000	49.3000	49.3000	49.3000	+42.733%	1	68	+477.181%
2025-01-03	34.5400	34.5400	34.5400	34.5400	+5.983%	8	68	+723.827%
2025-01-02	32.5900	32.5900	32.5900	32.5900	+1.211%	4	68	+773.121%
2024-12-31	32.2000	32.2000	32.2000	32.2000	+1.577%	10	72	+783.696%
2024-12-30	31.7000	31.7000	31.7000	31.7000	-9.429%	1	72	+797.634%
2024-12-26	34.7500	35.0000	34.7500	35.0000	+9.718%	13	73	+713.000%
2024-12-19	31.9000	31.9000	31.9000	31.9000	-12.290%	1	65	+792.006%
2024-12-13	36.3700	36.3700	36.3700	36.3700	-0.818%	6	66	+682.376%
2024-12-12	36.6700	36.6700	36.6700	36.6700	+1.861%	1	69	+675.975%
2024-12-10	36.0000	36.0000	36.0000	36.0000	-2.703%	2	70	+690.417%
2024-11-19	37.0000	37.0000	37.0000	37.0000	-4.688%	2	68	+669.054%
2024-11-18	38.8500	38.8500	38.8200	38.8200	+2.077%	3	66	+632.998%
2024-11-15	40.0200	40.0200	38.0300	38.0300	-20.572%	8	66	+648.225%
2024-11-13	47.8800	47.8800	47.8800	47.8800	-2.286%	1	64	+494.298%
2024-11-04	49.0000	49.0000	49.0000	49.0000	+4.255%	1	63	+480.714%
2024-10-23	47.0000	47.0000	47.0000	47.0000	-28.354%	2	62	+505.426%
2024-10-11	65.6000	65.6000	65.6000	65.6000	-2.944%	2	60	+333.765%
2024-09-26	67.5900	67.5900	67.5900	67.5900	+23.452%	1	60	+320.994%
2024-09-20	54.8000	54.8000	54.7500	54.7500	+12.887%	12	60	+419.726%
2024-09-12	48.5000	48.5000	48.5000	48.5000	+11.494%	1	57	+486.701%
2024-09-06	45.2900	45.2900	42.9000	43.5000	-9.751%	18	57	+554.138%
2024-09-05	48.2000	48.2000	48.2000	48.2000	-2.211%	1	50	+490.353%
2024-09-04	47.6500	49.2900	47.4400	49.2900	-2.531%	4	51	+477.298%
2024-09-03	56.0000	56.0000	50.5000	50.5700	-15.717%	22	50	+462.685%
2024-08-29	60.0000	60.0000	60.0000	60.0000	+9.290%	1	29	+374.250%
2024-08-28	54.9000	54.9000	54.9000	54.9000	-5.345%	1	30	+418.306%
2024-08-27	58.0000	58.0000	58.0000	58.0000	-17.614%	1	29	+390.603%
2024-08-15	69.7800	70.4000	69.7800	70.4000	+18.718%	9	28	+304.190%
2024-08-13	59.3000	59.3000	59.3000	59.3000	+10.531%	1	27	+379.848%
2024-08-07	53.6500	53.6500	53.6500	53.6500	+5.299%	1	26	+430.382%
2024-08-06	52.6300	53.9400	50.9500	50.9500	-1.068%	4	27	+458.489%
2024-08-05	44.7100	52.2000	44.7100	51.5000	-0.078%	8	25	+452.524%
2024-08-02	53.9000	53.9000	49.7500	51.5400	-11.230%	6	17	+452.095%
2024-08-01	58.0800	58.0800	58.0600	58.0600	-9.295%	2	13	+390.096%
2024-07-25	64.0100	64.0100	64.0100	64.0100	-4.818%	1	11	+344.540%
2024-07-24	67.2500	67.2500	67.2500	67.2500	-12.877%	2	11	+323.123%
2024-07-23	77.1900	77.1900	77.1900	77.1900	+11.049%	1	13	+268.636%
2024-07-19	69.5100	69.5100	69.5100	69.5100	-6.055%	2	13	+309.366%
2024-07-18	73.9900	73.9900	73.9900	73.9900	-22.782%	3	13	+284.579%
2024-07-16	95.8200	95.8200	95.8200	95.8200	-6.307%	2	10	+196.963%
2024-07-09	102.2700	102.2700	102.2700	102.2700	+17.552%	3	9	+178.234%
2024-06-24	87.0000	87.0000	87.0000	87.0000	-10.309%	5	10	+227.069%
2024-06-20	97.0000	97.0000	97.0000	97.0000	-3.960%	2	12	+193.351%
2024-06-18	98.4200	101.0000	98.4200	101.0000	+25.731%	6	8	+181.733%
2024-06-05	80.3300	80.3300	80.3300	80.3300	+3.920%	1	8	+254.226%
2024-05-29	78.2100	78.2100	77.3000	77.3000	0.000%	8	8	+268.111%