Dark

AMAT20261218C195
AMAT Dec 18 2026 195.00 Call (AMAT261218C00195000)
option OPRA

Inactive

Jul 29, 2026

258.19-29.982%(-110.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	258.1500	258.1900	258.1500	258.1900	-29.982%	5	115	0.000%
2026-07-22	368.7500	368.7500	368.7500	368.7500	-15.323%	1	115	-29.982%
2026-06-22	435.4800	435.4800	435.4800	435.4800	+8.661%	3	115	-40.711%
2026-06-15	400.7700	400.7700	400.7700	400.7700	+29.135%	2	112	-35.577%
2026-06-10	310.3500	310.3500	310.3500	310.3500	+20.595%	1	113	-16.807%
2026-05-14	257.3500	257.3500	257.3500	257.3500	+8.977%	2	112	+0.326%
2026-05-12	236.1500	236.1500	236.1500	236.1500	-2.611%	1	112	+9.333%
2026-05-08	242.4800	242.4800	242.4800	242.4800	+12.494%	1	112	+6.479%
2026-04-27	215.5500	215.5500	215.5500	215.5500	+23.986%	10	113	+19.782%
2026-04-01	173.8500	173.8500	173.8500	173.8500	-17.037%	1	107	+48.513%
2026-02-25	209.5500	209.5500	209.5500	209.5500	+12.692%	1	106	+23.212%
2026-02-18	185.9500	185.9500	185.9500	185.9500	+4.496%	5	106	+38.849%
2026-02-17	177.9500	177.9500	177.9500	177.9500	+21.343%	1	111	+45.091%
2026-02-02	146.3000	146.6500	146.3000	146.6500	+36.001%	2	111	+76.059%
2026-01-05	107.8300	107.8300	107.8300	107.8300	+26.784%	1	113	+139.442%
2025-12-30	85.4500	85.4500	85.0500	85.0500	-0.643%	11	113	+203.574%
2025-12-29	85.8500	85.8500	85.6000	85.6000	-0.685%	10	112	+201.624%
2025-12-26	86.1900	86.1900	86.1900	86.1900	+3.594%	1	112	+199.559%
2025-12-19	83.5100	83.5100	83.2000	83.2000	+1.961%	56	113	+210.325%
2025-12-18	82.6000	82.6000	81.6000	81.6000	-5.303%	6	140	+216.409%
2025-12-16	86.1700	86.1700	86.1700	86.1700	-7.987%	1	140	+199.629%
2025-12-10	93.6500	93.6500	93.6500	93.6500	-4.194%	1	141	+175.697%
2025-12-05	97.7500	97.7500	97.7500	97.7500	+6.656%	1	141	+164.133%
2025-12-02	91.6500	91.6500	91.6500	91.6500	+41.000%	5	141	+181.713%
2025-11-19	65.0000	65.0000	65.0000	65.0000	+10.169%	1	141	+297.215%
2025-11-18	57.4200	59.0000	57.4200	59.0000	-4.839%	2	141	+337.610%
2025-11-17	62.0000	62.0000	62.0000	62.0000	+31.134%	1	141	+316.435%
2025-11-14	43.2200	47.2800	43.2200	47.2800	-21.200%	33	142	+446.087%
2025-11-13	60.0000	60.0000	60.0000	60.0000	-13.232%	1	155	+330.317%
2025-11-03	69.2000	69.2000	69.1500	69.1500	+24.236%	2	154	+273.377%
2025-10-22	55.6600	55.6600	55.6600	55.6600	-7.341%	1	154	+363.870%
2025-10-21	60.0700	60.0700	60.0700	60.0700	-0.033%	1	154	+329.815%
2025-10-15	60.0900	60.0900	60.0900	60.0900	+13.377%	2	153	+329.672%
2025-10-03	53.0000	53.0000	53.0000	53.0000	+8.718%	1	153	+387.151%
2025-10-01	47.0600	48.7500	47.0600	48.7500	+29.516%	7	154	+429.621%
2025-09-22	37.0500	37.7000	37.0500	37.6400	+18.926%	4	153	+585.946%
2025-09-19	31.4500	31.6500	31.4500	31.6500	+51.435%	5	153	+715.766%
2025-09-16	20.9000	20.9000	20.9000	20.9000	+32.698%	1	152	+1,135.359%
2025-09-10	15.7500	15.7500	15.7500	15.7500	+6.419%	9	153	+1,539.302%
2025-09-05	14.8000	14.8000	14.8000	14.8000	-3.896%	3	145	+1,644.527%
2025-08-29	15.4000	15.4000	15.4000	15.4000	-3.448%	2	144	+1,576.558%
2025-08-26	15.9500	15.9500	15.9500	15.9500	+0.504%	1	144	+1,518.746%
2025-08-25	15.8700	15.8700	15.8700	15.8700	+0.126%	1	144	+1,526.906%
2025-08-22	15.8500	15.8500	15.8500	15.8500	+7.677%	30	144	+1,528.959%
2025-08-20	14.7100	14.7200	14.7100	14.7200	-13.918%	96	114	+1,654.008%
2025-08-18	17.1000	17.1000	17.1000	17.1000	+8.159%	1	52	+1,409.883%
2025-08-15	18.3500	18.3500	15.8100	15.8100	-49.311%	6	52	+1,533.080%
2025-08-13	31.1900	31.1900	31.1900	31.1900	+3.967%	1	52	+727.797%
2025-07-25	29.9500	30.0000	29.9500	30.0000	-10.979%	3	51	+760.633%
2025-07-21	33.7000	33.7000	33.7000	33.7000	+0.597%	5	53	+666.142%
2025-07-18	33.5000	33.5000	33.5000	33.5000	-14.563%	5	48	+670.716%
2025-07-10	39.2100	39.2100	39.2100	39.2100	+4.560%	6	43	+558.480%
2025-07-08	37.0500	37.5000	37.0500	37.5000	+6.838%	11	44	+588.507%
2025-07-07	35.6900	35.6900	34.8000	35.1000	0.000%	7	49	+635.584%
2025-07-03	35.6500	35.6500	35.1000	35.1000	+11.748%	8	36	+635.584%
2025-06-30	31.4100	31.4100	31.4100	31.4100	-1.536%	1	36	+721.999%
2025-06-27	31.9000	31.9000	31.9000	31.9000	+10.610%	1	35	+709.373%
2025-06-24	27.3000	28.8400	27.2800	28.8400	+12.656%	5	36	+795.250%
2025-06-09	25.6000	25.6000	25.6000	25.6000	+16.100%	1	36	+908.555%
2025-06-05	22.0500	22.0500	22.0500	22.0500	-1.121%	1	35	+1,070.930%
2025-05-19	22.3000	22.3000	22.3000	22.3000	-16.853%	4	35	+1,057.803%
2025-05-13	26.8200	26.8200	26.8200	26.8200	+114.046%	1	35	+862.677%
2025-04-07	12.1500	12.5300	12.1500	12.5300	+20.713%	14	35	+1,960.575%
2025-04-04	10.4400	10.4400	10.3800	10.3800	-43.279%	14	35	+2,387.380%
2025-03-26	18.3000	18.3000	18.3000	18.3000	-4.687%	1	28	+1,310.874%
2025-03-24	19.2000	19.2000	19.2000	19.2000	+10.408%	1	28	+1,244.740%
2025-03-11	17.5000	17.5000	17.3900	17.3900	-8.232%	50	27	+1,384.704%
2025-03-06	18.9500	18.9500	18.9500	18.9500	-5.250%	1	27	+1,262.480%
2025-03-05	20.0500	20.0500	19.8500	20.0000	+0.908%	3	27	+1,190.950%
2025-03-04	19.0500	19.8200	19.0500	19.8200	-14.236%	5	27	+1,202.674%
2025-03-03	23.1100	23.1100	23.1100	23.1100	-8.475%	1	23	+1,017.222%
2025-02-25	25.2500	25.2500	25.2500	25.2500	-15.889%	1	22	+922.535%
2025-02-19	30.0200	30.0200	30.0200	30.0200	+6.833%	10	21	+760.060%
2025-02-14	28.4800	28.4800	28.1000	28.1000	-12.242%	4	27	+818.826%
2025-01-29	33.0100	33.0100	32.0200	32.0200	-20.546%	13	27	+706.340%
2025-01-23	40.3000	40.3000	40.3000	40.3000	-5.621%	1	17	+540.670%
2025-01-21	42.7000	42.7000	42.7000	42.7000	+1.425%	2	17	+504.660%
2025-01-17	42.0000	42.1000	42.0000	42.1000	+55.926%	4	17	+513.278%
2024-12-30	26.0000	27.0000	26.0000	27.0000	-25.824%	2	17	+856.259%
2024-12-02	36.4000	36.4000	36.4000	36.4000	+3.527%	2	17	+609.313%
2024-11-22	35.1600	35.1600	35.1600	35.1600	+8.018%	2	17	+634.329%
2024-11-15	32.5500	32.5500	32.5500	32.5500	-32.887%	2	18	+693.210%
2024-11-08	48.5000	48.5000	48.5000	48.5000	+4.301%	2	18	+432.351%
2024-10-29	46.5000	46.5000	46.5000	46.5000	+6.774%	1	18	+455.247%
2024-10-28	43.5500	43.5500	43.5500	43.5500	-8.025%	2	18	+492.859%
2024-10-16	47.3500	47.3500	47.3500	47.3500	-4.536%	1	18	+445.280%
2024-10-15	49.6000	49.6000	49.6000	49.6000	-5.793%	2	18	+420.544%
2024-09-19	50.9000	52.6500	50.9000	52.6500	+19.904%	3	18	+390.389%
2024-09-12	42.8700	43.9100	42.8700	43.9100	+17.000%	5	17	+487.998%
2024-09-06	37.7200	37.7200	37.5300	37.5300	-11.319%	14	20	+587.956%
2024-09-04	42.3200	42.3200	42.3200	42.3200	-2.713%	1	15	+510.090%
2024-09-03	43.5000	43.5000	43.5000	43.5000	-17.143%	1	16	+493.540%
2024-08-29	52.5000	52.5000	52.5000	52.5000	+1.744%	4	16	+391.790%
2024-08-26	51.6000	51.6000	51.6000	51.6000	-5.234%	4	18	+400.368%
2024-08-13	52.4400	54.4500	52.4400	54.4500	+10.446%	4	14	+374.178%
2024-08-09	49.3000	49.3000	49.3000	49.3000	+15.646%	2	15	+423.712%
2024-08-07	42.6300	42.6300	42.6300	42.6300	-10.158%	1	14	+505.653%
2024-08-02	47.4500	47.4500	47.4500	47.4500	-8.114%	2	14	+444.131%
2024-08-01	53.5000	53.5000	50.6700	51.6400	-0.058%	11	14	+399.981%
2024-07-30	54.7000	54.7000	51.6700	51.6700	-12.970%	2	10	+399.690%
2024-07-29	59.3700	59.3700	59.3700	59.3700	-13.518%	1	9	+334.883%
2024-07-23	68.6500	68.6500	68.6500	68.6500	+3.001%	1	8	+276.096%
2024-07-18	66.6500	66.6500	66.6500	66.6500	-18.690%	1	8	+287.382%
2024-07-01	81.9700	81.9700	81.9700	81.9700	-3.246%	1	7	+214.981%
2024-06-28	84.7200	84.7200	84.7200	84.7200	+9.883%	2	8	+204.757%
2024-06-25	77.1000	77.1000	77.1000	77.1000	-2.713%	1	8	+234.877%
2024-06-24	78.7500	79.2500	78.4000	79.2500	-14.776%	14	8	+225.792%
2024-06-18	92.9900	92.9900	92.9900	92.9900	+20.610%	1	6	+177.654%
2024-06-10	77.1000	77.1000	77.1000	77.1000	+10.665%	2	6	+234.877%
2024-06-07	70.3500	70.3500	69.6700	69.6700	0.000%	12	6	+270.590%