Dark

AMAT20261218C185
AMAT Dec 18 2026 185.00 Call (AMAT261218C00185000)
option OPRA

Inactive

Jul 31, 2026

351.50-18.822%(-81.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	351.5000	351.5000	351.5000	351.5000	-18.822%	1	81	0.000%
2026-07-09	433.0000	433.0000	433.0000	433.0000	+4.970%	1	81	-18.822%
2026-06-15	412.5000	412.5000	412.5000	412.5000	+137.342%	1	81	-14.788%
2026-03-10	173.8000	173.8000	173.8000	173.8000	-11.485%	3	81	+102.244%
2026-02-23	196.3500	196.3500	196.3500	196.3500	+17.963%	1	81	+79.017%
2026-01-28	166.4500	166.4500	166.4500	166.4500	+8.359%	1	80	+111.175%
2026-01-15	153.6100	153.6100	153.6100	153.6100	+33.284%	10	81	+128.826%
2026-01-05	115.2500	115.2500	115.2500	115.2500	+24.460%	2	83	+204.989%
2025-12-30	92.6000	92.6000	92.6000	92.6000	-3.037%	4	83	+279.590%
2025-12-03	95.0000	95.5000	95.0000	95.5000	+11.631%	6	83	+268.063%
2025-12-01	85.5500	85.5500	85.5500	85.5500	-0.777%	1	83	+310.871%
2025-11-26	86.2200	86.2200	86.2200	86.2200	+14.578%	5	83	+307.678%
2025-11-25	75.2500	75.2500	75.2500	75.2500	+5.762%	1	83	+367.110%
2025-11-20	71.6500	71.6500	71.1500	71.1500	+11.660%	7	82	+394.027%
2025-11-14	63.7200	63.7200	63.7200	63.7200	-6.294%	1	82	+451.632%
2025-11-11	68.0000	68.0000	68.0000	68.0000	-9.067%	2	83	+416.912%
2025-11-05	74.7800	74.7800	74.7800	74.7800	-0.822%	1	83	+370.045%
2025-11-03	75.5500	75.5500	75.4000	75.4000	+32.863%	2	83	+366.180%
2025-10-10	56.7500	56.7500	56.7500	56.7500	-12.423%	1	83	+519.383%
2025-10-06	64.8000	64.8000	64.8000	64.8000	+11.340%	1	84	+442.438%
2025-10-03	57.7500	58.2000	57.7500	58.2000	+20.973%	13	84	+503.952%
2025-09-29	50.0200	50.0200	48.1000	48.1100	+3.351%	21	96	+630.617%
2025-09-26	46.5500	46.5500	46.5500	46.5500	+3.444%	1	112	+655.102%
2025-09-23	45.0000	45.0000	45.0000	45.0000	+24.827%	10	112	+681.111%
2025-09-18	36.4700	36.4700	36.0500	36.0500	+47.867%	2	122	+875.035%
2025-09-16	24.4500	24.4500	24.3800	24.3800	+27.845%	11	121	+1,341.756%
2025-09-10	19.3500	19.3500	18.8200	19.0700	-6.520%	19	121	+1,743.209%
2025-08-28	20.4000	20.4000	20.4000	20.4000	+0.394%	1	104	+1,623.039%
2025-08-22	20.3200	20.3200	20.3200	20.3200	+14.350%	1	104	+1,629.823%
2025-08-20	18.0500	18.0500	17.7700	17.7700	-11.504%	2	105	+1,878.053%
2025-08-15	21.2500	22.0000	20.0800	20.0800	-43.911%	3	105	+1,650.498%
2025-08-14	35.6500	35.8000	35.6500	35.8000	+0.140%	8	103	+881.844%
2025-08-12	36.0000	36.0000	35.7500	35.7500	+13.781%	4	102	+883.217%
2025-07-31	31.9000	31.9000	31.4200	31.4200	-16.768%	2	98	+1,018.714%
2025-07-29	37.8500	37.8500	37.7500	37.7500	+1.071%	3	97	+831.126%
2025-07-28	37.3500	37.3500	37.3500	37.3500	-7.159%	1	96	+841.098%
2025-07-21	40.2300	40.2300	40.2300	40.2300	+4.957%	1	95	+773.726%
2025-07-18	39.5000	39.5000	38.3300	38.3300	-12.369%	13	94	+817.036%
2025-07-11	43.7400	43.7400	43.7400	43.7400	+22.076%	1	93	+703.612%
2025-06-26	35.8300	35.8300	35.8300	35.8300	+12.355%	1	93	+881.021%
2025-06-24	31.5100	31.8900	31.5100	31.8900	+24.086%	2	92	+1,002.226%
2025-06-05	25.7000	25.7000	25.7000	25.7000	+17.782%	12	92	+1,267.704%
2025-05-30	21.8500	21.8500	21.8200	21.8200	-16.494%	12	92	+1,510.907%
2025-05-16	26.1300	26.1300	26.1300	26.1300	-16.518%	20	92	+1,245.197%
2025-05-13	31.3000	31.3000	31.3000	31.3000	+43.908%	10	92	+1,023.003%
2025-05-07	21.7500	21.7500	21.7500	21.7500	+9.296%	7	82	+1,516.092%
2025-05-01	19.9000	19.9000	19.9000	19.9000	+1.015%	2	80	+1,666.332%
2025-04-29	19.7000	19.7000	19.7000	19.7000	+45.495%	2	82	+1,684.264%
2025-04-21	13.5400	13.5400	13.5400	13.5400	-31.616%	4	80	+2,496.012%
2025-04-09	19.8000	19.8000	19.8000	19.8000	+37.500%	10	80	+1,675.253%
2025-04-07	14.5500	14.5500	14.4000	14.4000	-4.636%	2	77	+2,340.972%
2025-04-03	15.1000	15.1000	15.1000	15.1000	-21.680%	1	77	+2,227.815%
2025-04-02	17.7700	19.2800	17.7700	19.2800	+11.639%	13	77	+1,723.133%
2025-03-31	17.2700	17.3000	17.2700	17.2700	-20.231%	5	77	+1,935.321%
2025-03-10	21.6500	21.6500	21.6500	21.6500	-7.360%	10	74	+1,523.557%
2025-03-04	23.3700	23.3700	23.3700	23.3700	-43.069%	1	74	+1,404.065%
2025-02-13	41.0500	41.0500	41.0500	41.0500	+14.028%	1	74	+756.273%
2025-01-29	36.0000	36.0000	36.0000	36.0000	-24.226%	2	74	+876.389%
2025-01-21	47.7000	47.7000	47.5100	47.5100	+45.069%	2	73	+639.844%
2024-12-23	32.3700	32.8500	32.3700	32.7500	+7.201%	3	73	+973.282%
2024-12-19	30.3800	30.5500	30.3000	30.5500	-26.297%	8	72	+1,050.573%
2024-12-04	41.4500	41.4500	41.4500	41.4500	+7.106%	1	79	+748.010%
2024-11-29	38.7000	38.7000	38.7000	38.7000	-1.901%	2	79	+808.269%
2024-11-25	39.4500	39.4500	39.4500	39.4500	+10.350%	12	78	+791.001%
2024-11-20	35.7500	35.7500	35.7500	35.7500	-0.942%	1	66	+883.217%
2024-11-15	40.0000	40.0000	36.0900	36.0900	-27.820%	14	66	+873.954%
2024-11-11	50.0000	50.0000	50.0000	50.0000	-6.420%	1	70	+603.000%
2024-11-07	52.8500	53.4300	52.5000	53.4300	+7.939%	8	71	+557.870%
2024-10-30	49.5000	49.5000	49.5000	49.5000	+2.846%	1	64	+610.101%
2024-10-17	48.1300	48.1300	48.1300	48.1300	-0.558%	1	63	+630.314%
2024-10-16	48.4000	48.4000	48.4000	48.4000	-0.206%	3	62	+626.240%
2024-09-11	46.8000	48.5000	46.8000	48.5000	+17.206%	2	59	+624.742%
2024-09-06	42.0000	42.0000	41.3800	41.3800	-11.957%	12	59	+749.444%
2024-09-04	47.1000	47.1000	47.0000	47.0000	-2.631%	10	53	+647.872%
2024-09-03	47.9000	48.2700	47.9000	48.2700	-24.731%	2	43	+628.196%
2024-08-21	64.1300	64.1300	64.1300	64.1300	-1.490%	1	42	+448.105%
2024-08-16	65.1000	65.1000	65.1000	65.1000	+9.688%	2	42	+439.939%
2024-08-14	58.2700	59.3500	58.2700	59.3500	-1.050%	3	41	+492.249%
2024-08-13	59.9800	59.9800	59.9800	59.9800	+28.272%	1	40	+486.029%
2024-08-07	46.7600	46.7600	46.7600	46.7600	-9.625%	1	40	+651.711%
2024-08-06	51.7400	51.7400	51.7400	51.7400	+8.926%	1	40	+579.358%
2024-08-02	50.1300	50.1300	47.5000	47.5000	-28.334%	50	39	+640.000%
2024-07-31	66.2800	66.2800	66.2800	66.2800	+3.449%	1	14	+430.326%
2024-07-26	64.0700	64.0700	64.0700	64.0700	-13.114%	2	14	+448.619%
2024-07-23	73.7400	73.7400	73.7400	73.7400	-13.956%	1	13	+376.675%
2024-06-14	85.7000	85.7000	85.7000	85.7000	-0.441%	2	12	+310.152%
2024-06-13	86.0800	86.0800	86.0800	86.0800	+13.953%	1	12	+308.341%
2024-06-06	75.5400	75.5400	75.5400	75.5400	+12.011%	1	12	+365.316%
2024-06-04	67.4400	67.4400	67.4400	67.4400	+0.297%	1	11	+421.204%
2024-06-03	67.2400	67.2400	67.2400	67.2400	-7.255%	4	10	+422.754%
2024-05-30	72.9000	72.9000	72.5000	72.5000	0.000%	6	6	+384.828%