Dark

AMAT20261218C190
AMAT Dec 18 2026 190.00 Call (AMAT261218C00190000)
option OPRA

Inactive

Sep 1, 2026

255.28-13.164%(-38.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	255.2800	255.2800	255.2800	255.2800	-13.164%	1	449	0.000%
2026-08-25	293.9800	293.9800	293.9800	293.9800	-16.006%	1	449	-13.164%
2026-08-07	350.0000	350.0000	350.0000	350.0000	+1.390%	1	448	-27.063%
2026-08-06	343.5000	345.3000	343.5000	345.2000	+17.236%	5	448	-26.049%
2026-07-28	294.4500	294.4500	294.4500	294.4500	-18.208%	1	448	-13.303%
2026-06-11	360.0000	360.0000	360.0000	360.0000	+13.350%	2	447	-29.089%
2026-06-09	317.6000	317.6000	317.6000	317.6000	+28.008%	1	447	-19.622%
2026-05-12	248.1100	248.1100	248.1100	248.1100	+0.796%	1	448	+2.890%
2026-05-06	246.1500	246.1500	246.1500	246.1500	+50.966%	2	447	+3.709%
2026-03-31	163.0500	163.0500	163.0500	163.0500	-3.177%	1	447	+56.565%
2026-03-27	168.4000	168.4000	168.4000	168.4000	+6.616%	1	448	+51.591%
2026-03-06	157.9500	157.9500	157.9500	157.9500	-10.636%	2	449	+61.621%
2026-03-04	176.7500	176.7500	176.7500	176.7500	+25.319%	7	451	+44.430%
2026-01-20	141.0400	141.0400	141.0400	141.0400	+18.531%	1	454	+80.998%
2026-01-09	118.9900	118.9900	118.9900	118.9900	-0.676%	1	455	+114.539%
2026-01-06	119.5000	120.4000	119.5000	119.8000	+8.475%	7	455	+113.088%
2026-01-05	110.4400	110.4400	110.4400	110.4400	+24.160%	1	456	+131.148%
2025-12-30	88.9500	88.9500	88.9500	88.9500	-1.112%	6	456	+186.993%
2025-12-29	89.9500	89.9500	89.9500	89.9500	+0.234%	1	450	+183.802%
2025-12-26	89.7400	89.7400	89.7400	89.7400	+1.919%	1	449	+184.466%
2025-12-22	88.4000	88.4000	88.0500	88.0500	+1.323%	5	449	+189.926%
2025-12-19	86.9200	87.0400	86.0800	86.9000	+5.653%	79	445	+193.763%
2025-12-01	82.2500	82.2500	82.2500	82.2500	+37.911%	1	459	+210.371%
2025-11-20	64.3300	64.3300	59.6400	59.6400	-6.315%	2	458	+328.035%
2025-11-19	63.6600	63.6600	63.6600	63.6600	+9.948%	2	459	+301.005%
2025-11-14	58.0000	58.0000	57.9000	57.9000	-10.233%	2	459	+340.898%
2025-11-11	64.5000	64.5000	64.5000	64.5000	-1.376%	1	459	+295.783%
2025-11-07	65.2500	65.4000	65.2500	65.4000	-11.502%	2	460	+290.336%
2025-11-05	73.9000	73.9000	73.9000	73.9000	+2.355%	1	459	+245.440%
2025-11-03	72.1500	72.2000	72.1500	72.2000	+1.834%	2	460	+253.573%
2025-10-29	70.9000	70.9000	70.9000	70.9000	+2.918%	1	460	+260.056%
2025-10-27	68.8200	68.8900	68.8200	68.8900	+17.600%	2	459	+270.562%
2025-10-22	58.5800	58.5800	58.5800	58.5800	-7.237%	1	459	+335.780%
2025-10-15	63.1500	63.1500	63.1500	63.1500	+9.922%	1	459	+304.244%
2025-10-14	57.4500	57.4500	57.4500	57.4500	-0.433%	1	460	+344.352%
2025-10-09	57.7000	57.7000	57.7000	57.7000	+3.036%	1	461	+342.426%
2025-10-08	56.0000	56.0000	56.0000	56.0000	+7.692%	1	461	+355.857%
2025-10-07	52.2500	52.2500	52.0000	52.0000	-14.290%	3	458	+390.923%
2025-10-06	60.6700	60.6700	60.6700	60.6700	+11.117%	2	458	+320.768%
2025-10-03	54.6000	54.6000	54.6000	54.6000	+2.980%	7	458	+367.546%
2025-10-01	50.7500	53.0200	50.7500	53.0200	+19.684%	16	465	+381.479%
2025-09-30	44.3000	44.3000	44.3000	44.3000	+9.518%	5	477	+476.253%
2025-09-25	40.8000	40.8000	40.4500	40.4500	-7.310%	19	477	+531.100%
2025-09-24	41.3500	43.6400	41.3500	43.6400	+0.785%	3	496	+484.968%
2025-09-23	43.3000	43.3000	43.3000	43.3000	+12.907%	1	499	+489.561%
2025-09-22	38.0800	38.3500	38.0800	38.3500	+13.294%	11	498	+565.658%
2025-09-19	33.7900	33.8500	33.7900	33.8500	+7.460%	6	499	+654.151%
2025-09-18	29.8500	31.5000	29.8500	31.5000	+40.125%	6	498	+710.413%
2025-09-16	22.7000	22.7000	22.2000	22.4800	+6.389%	5	494	+1,035.587%
2025-09-15	21.1300	21.1300	21.1300	21.1300	+24.294%	1	491	+1,108.140%
2025-09-09	17.0000	17.0000	17.0000	17.0000	+5.590%	3	492	+1,401.647%
2025-09-05	16.1000	16.1000	16.1000	16.1000	+10.350%	3	492	+1,485.590%
2025-09-03	14.5900	14.5900	14.5900	14.5900	-3.056%	1	489	+1,649.692%
2025-09-02	15.0500	15.0500	15.0500	15.0500	-11.471%	1	489	+1,596.213%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-7.357%	1	490	+1,401.647%
2025-08-27	18.3500	18.3500	18.3500	18.3500	0.000%	1	490	+1,291.172%
2025-08-26	18.3500	18.3500	18.3500	18.3500	+4.737%	2	489	+1,291.172%
2025-08-25	17.5200	17.5200	17.5200	17.5200	+5.669%	1	489	+1,357.078%
2025-08-20	16.0800	16.5800	16.0800	16.5800	-12.737%	146	489	+1,439.686%
2025-08-19	19.0000	19.0000	19.0000	19.0000	+4.972%	1	429	+1,243.579%
2025-08-18	18.4100	18.4100	18.1000	18.1000	-4.636%	4	428	+1,310.387%
2025-08-15	20.2000	20.2000	18.9800	18.9800	-44.810%	2	429	+1,244.995%
2025-08-13	34.3900	34.3900	34.3900	34.3900	+0.409%	1	429	+642.309%
2025-07-23	34.2500	34.2500	34.2500	34.2500	+2.699%	2	429	+645.343%
2025-07-22	33.3500	33.3500	33.3500	33.3500	-12.924%	1	427	+665.457%
2025-07-21	37.8000	38.3000	37.8000	38.3000	+4.360%	2	426	+566.527%
2025-07-16	36.7000	36.7000	36.7000	36.7000	-5.897%	10	426	+595.586%
2025-07-14	39.0000	39.0000	39.0000	39.0000	-5.317%	2	416	+554.564%
2025-07-10	41.1900	41.1900	41.1900	41.1900	+9.811%	3	416	+519.762%
2025-07-03	37.3900	37.5100	37.3900	37.5100	+2.068%	2	411	+580.565%
2025-07-02	36.9100	36.9100	36.7500	36.7500	+9.505%	8	411	+594.639%
2025-07-01	33.5600	33.5600	33.5600	33.5600	-0.681%	4	411	+660.667%
2025-06-27	33.7900	33.7900	33.7900	33.7900	+8.719%	4	415	+655.490%
2025-06-24	29.6000	31.0800	28.5100	31.0800	+7.879%	112	411	+721.364%
2025-06-18	28.8100	28.8100	28.8100	28.8100	+23.120%	2	411	+786.081%
2025-06-05	23.4000	23.4000	23.4000	23.4000	+20.000%	1	411	+990.940%
2025-06-02	19.5000	19.5000	19.5000	19.5000	-14.847%	1	412	+1,209.128%
2025-05-27	22.9000	22.9000	22.9000	22.9000	-6.148%	2	412	+1,014.760%
2025-05-21	24.4000	24.4000	24.4000	24.4000	-16.581%	1	412	+946.230%
2025-05-13	28.9200	29.2500	28.9200	29.2500	+9.101%	33	411	+772.752%
2025-05-12	26.5500	26.8100	26.5500	26.8100	+86.051%	2	380	+852.182%
2025-04-08	14.4100	14.4100	14.4100	14.4100	+18.212%	1	380	+1,671.548%
2025-04-07	12.1900	12.1900	12.1900	12.1900	-10.368%	1	380	+1,994.176%
2025-04-03	13.6000	13.6000	13.6000	13.6000	-17.676%	2	380	+1,777.059%
2025-04-02	16.5200	16.5200	16.5200	16.5200	+1.662%	1	380	+1,445.278%
2025-03-31	16.2500	16.2500	16.2500	16.2500	-3.561%	2	380	+1,470.954%
2025-03-28	16.7500	16.8500	16.7500	16.8500	-22.386%	28	380	+1,415.015%
2025-03-17	21.7100	21.7100	21.7100	21.7100	+9.646%	40	366	+1,075.864%
2025-03-11	19.8000	19.8000	19.8000	19.8000	-8.756%	10	366	+1,189.293%
2025-03-10	21.7000	21.7000	21.7000	21.7000	-0.913%	1	376	+1,076.406%
2025-03-07	21.9000	21.9000	21.9000	21.9000	+7.353%	2	376	+1,065.662%
2025-03-05	20.4000	20.4000	20.4000	20.4000	-2.857%	25	376	+1,151.373%
2025-03-04	21.7800	21.7800	21.0000	21.0000	+1.205%	26	376	+1,115.619%
2025-03-03	22.2500	22.2500	20.7500	20.7500	-34.666%	8	377	+1,130.265%
2025-02-21	31.7600	31.7600	31.7600	31.7600	-12.795%	2	377	+703.778%
2025-02-03	36.4200	36.4200	36.4200	36.4200	-0.979%	1	376	+600.934%
2025-01-30	36.7800	36.7800	36.7800	36.7800	-24.708%	1	375	+594.073%
2025-01-22	48.8500	48.8500	48.8500	48.8500	+8.797%	7	375	+422.579%
2025-01-16	44.9000	44.9000	44.9000	44.9000	+44.839%	40	382	+468.552%
2024-12-26	31.0000	31.0000	30.9500	31.0000	+11.511%	51	342	+723.484%
2024-12-20	27.8000	27.8000	27.8000	27.8000	-13.396%	1	371	+818.273%
2024-12-16	32.0000	32.3000	32.0000	32.1000	-0.465%	125	496	+695.265%
2024-12-10	32.2500	32.2500	32.2500	32.2500	-5.147%	1	496	+691.566%
2024-12-06	34.0000	34.0000	33.8000	34.0000	-2.017%	72	495	+650.824%
2024-11-26	34.7000	34.7000	34.7000	34.7000	-6.595%	2	530	+635.677%
2024-11-25	37.1500	37.1500	37.1500	37.1500	+0.135%	1	532	+587.160%
2024-11-22	37.1000	37.1000	37.1000	37.1000	+12.085%	2	532	+588.086%
2024-11-20	33.1000	33.1000	33.1000	33.1000	-1.105%	1	531	+671.239%
2024-11-18	33.4700	33.4700	33.4700	33.4700	-1.268%	4	532	+662.713%
2024-11-15	36.3000	36.3000	33.9000	33.9000	-27.872%	48	536	+653.038%
2024-11-11	47.0000	47.0000	47.0000	47.0000	-7.060%	1	514	+443.149%
2024-11-07	50.8200	50.8200	50.5700	50.5700	+9.959%	27	513	+404.805%
2024-10-30	45.9900	45.9900	45.9900	45.9900	+2.064%	1	513	+455.077%
2024-10-28	45.0600	45.0600	45.0600	45.0600	-2.320%	10	513	+466.534%
2024-10-17	48.4500	48.4500	46.1300	46.1300	-6.883%	8	513	+453.393%
2024-10-16	49.5400	49.5400	49.5400	49.5400	-24.436%	2	506	+415.301%
2024-10-14	65.9000	65.9000	65.5600	65.5600	+15.626%	307	508	+289.384%
2024-10-07	56.7000	56.7000	56.7000	56.7000	+3.091%	10	539	+350.229%
2024-09-25	55.0000	55.0000	55.0000	55.0000	+6.589%	1	549	+364.145%
2024-09-23	51.6000	51.6000	51.6000	51.6000	+10.968%	1	548	+394.729%
2024-09-16	45.5000	47.0000	45.5000	46.5000	+4.730%	432	547	+448.989%
2024-09-12	44.4000	44.4000	44.4000	44.4000	+7.480%	1	115	+474.955%
2024-09-10	41.3100	41.3100	41.3100	41.3100	+5.222%	4	114	+517.962%
2024-09-06	39.2600	39.2600	39.2600	39.2600	-11.217%	4	110	+550.229%
2024-09-04	44.7000	44.7000	44.2200	44.2200	-4.698%	11	112	+477.295%
2024-09-03	50.0000	50.0000	46.4000	46.4000	-12.453%	50	102	+450.172%
2024-08-27	53.0000	53.0000	53.0000	53.0000	-13.821%	1	53	+381.660%
2024-08-21	61.5000	61.5000	61.5000	61.5000	-0.081%	1	52	+315.089%
2024-08-19	61.6000	61.6000	61.5500	61.5500	-1.045%	9	51	+314.752%
2024-08-16	61.9500	62.2000	61.9500	62.2000	+7.427%	6	60	+310.418%
2024-08-14	57.9000	57.9000	57.9000	57.9000	+2.478%	10	59	+340.898%
2024-08-13	54.7400	56.5000	54.7400	56.5000	+9.709%	2	49	+351.823%
2024-08-09	51.5000	51.5000	51.5000	51.5000	+14.802%	50	48	+395.689%
2024-08-07	44.5300	44.8600	44.5300	44.8600	-9.811%	2	23	+469.059%
2024-08-06	49.7400	49.7400	49.7400	49.7400	+5.426%	1	23	+413.229%
2024-08-05	47.1800	47.1800	47.1800	47.1800	-3.022%	3	23	+441.077%
2024-08-02	49.5500	49.5500	48.6500	48.6500	-9.303%	20	26	+424.728%
2024-08-01	52.6700	53.6400	52.6700	53.6400	-1.397%	3	16	+375.913%
2024-07-30	54.4000	54.4000	54.4000	54.4000	-27.660%	1	16	+369.265%
2024-07-17	75.2000	75.2000	75.2000	75.2000	-16.906%	1	15	+239.468%
2024-07-11	90.5000	90.5000	90.5000	90.5000	-6.091%	1	14	+182.077%
2024-07-09	96.3700	96.3700	96.3700	96.3700	+20.840%	3	13	+164.896%
2024-06-25	79.7500	79.7500	79.7500	79.7500	-3.684%	1	10	+220.100%
2024-06-14	82.8000	82.8000	82.8000	82.8000	+0.364%	2	11	+208.309%
2024-06-12	82.5000	82.5000	82.5000	82.5000	+15.660%	10	11	+209.430%
2024-05-30	71.3300	71.3300	71.3300	71.3300	0.000%	1	1	+257.886%