Dark

AMAT20261218C200
AMAT Dec 18 2026 200.00 Call (AMAT261218C00200000)
option OPRA

EOD

Jun 30, 2026

542.00+16.559%(+77.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	542.0000	542.0000	542.0000	542.0000	+16.559%	1	266	0.000%
2026-06-25	465.0000	465.0000	465.0000	465.0000	+17.722%	1	266	+16.559%
2026-06-15	395.0000	395.0000	395.0000	395.0000	+10.579%	1	267	+37.215%
2026-06-12	357.2100	357.2100	357.2100	357.2100	+36.862%	1	266	+51.731%
2026-05-26	260.0800	261.0000	260.0800	261.0000	+12.670%	3	265	+107.663%
2026-05-21	231.6500	231.6500	231.6500	231.6500	+15.756%	1	265	+133.974%
2026-05-01	200.1200	200.1200	200.1200	200.1200	-8.075%	1	266	+170.837%
2026-04-27	217.7000	217.7000	217.7000	217.7000	-4.434%	1	266	+148.966%
2026-04-24	227.8000	227.8000	227.8000	227.8000	+7.962%	2	266	+137.928%
2026-04-22	211.0000	211.0000	211.0000	211.0000	+1.662%	1	268	+156.872%
2026-04-20	207.5500	207.5500	207.5500	207.5500	-3.644%	1	269	+161.142%
2026-04-10	215.4000	215.4000	215.4000	215.4000	+9.357%	1	269	+151.625%
2026-04-08	199.9500	199.9500	196.9700	196.9700	+20.803%	2	269	+175.169%
2026-04-02	163.0500	163.0500	163.0500	163.0500	+3.873%	1	268	+232.413%
2026-03-31	156.9700	156.9700	156.9700	156.9700	+10.077%	1	268	+245.289%
2026-03-30	155.4800	155.4800	142.6000	142.6000	-13.128%	3	269	+280.084%
2026-03-16	164.1500	164.1500	164.1500	164.1500	-0.935%	10	268	+230.186%
2026-03-11	165.7000	165.7000	165.7000	165.7000	+19.630%	1	268	+227.097%
2026-03-09	138.5100	138.5100	138.5100	138.5100	-9.941%	20	269	+291.307%
2026-03-05	153.8000	153.8000	153.8000	153.8000	-9.075%	1	269	+252.406%
2026-03-03	169.1500	169.1500	169.1500	169.1500	-9.434%	1	270	+220.426%
2026-02-27	186.7700	186.7700	186.7700	186.7700	-6.615%	1	271	+190.196%
2026-02-25	200.0000	200.0000	200.0000	200.0000	+4.860%	1	271	+171.000%
2026-02-24	190.7300	190.7300	190.7300	190.7300	+6.014%	1	271	+184.171%
2026-02-19	179.9100	179.9100	179.9100	179.9100	+25.487%	1	271	+201.262%
2026-02-02	141.1500	143.3700	141.1500	143.3700	-6.618%	3	271	+278.043%
2026-01-29	153.5300	153.5300	153.5300	153.5300	+9.664%	2	271	+253.025%
2026-01-27	140.0000	140.0000	140.0000	140.0000	+6.061%	1	271	+287.143%
2026-01-20	132.0000	132.0000	132.0000	132.0000	+6.152%	1	272	+310.606%
2026-01-12	123.6000	124.3500	123.6000	124.3500	+6.282%	2	273	+335.867%
2026-01-09	117.0000	117.0000	117.0000	117.0000	+16.766%	1	272	+363.248%
2026-01-08	100.2000	100.2000	100.2000	100.2000	-10.102%	1	272	+440.918%
2026-01-07	111.4100	111.4600	111.4100	111.4600	+23.092%	2	272	+386.273%
2026-01-02	90.5500	90.5500	90.5500	90.5500	+12.484%	1	270	+498.564%
2025-12-31	80.5000	80.5000	80.5000	80.5000	-1.949%	1	271	+573.292%
2025-12-30	82.2000	82.2000	82.1000	82.1000	-1.084%	5	271	+560.171%
2025-12-29	83.0000	83.0000	83.0000	83.0000	-0.718%	1	271	+553.012%
2025-12-26	83.7000	83.7000	83.6000	83.6000	+4.278%	6	272	+548.325%
2025-12-19	83.3000	83.3000	80.1700	80.1700	+2.454%	20	272	+576.063%
2025-12-18	78.6500	78.6500	78.2500	78.2500	-5.575%	5	291	+592.652%
2025-12-16	82.8700	82.8700	82.8700	82.8700	-1.404%	1	291	+554.036%
2025-12-15	84.0500	84.0500	84.0500	84.0500	-7.230%	10	291	+544.854%
2025-12-11	92.2100	92.2100	90.6000	90.6000	+7.537%	2	291	+498.234%
2025-12-03	84.2500	84.2500	84.2500	84.2500	+11.221%	3	292	+543.323%
2025-12-01	75.7500	75.7500	75.7500	75.7500	+0.438%	3	295	+615.512%
2025-11-28	75.4200	75.4200	75.4200	75.4200	-1.502%	1	292	+618.642%
2025-11-26	75.7000	76.5700	75.7000	76.5700	+14.540%	4	294	+607.849%
2025-11-25	66.8500	66.8500	66.8500	66.8500	+23.682%	1	294	+710.770%
2025-11-20	66.0000	67.5000	54.0500	54.0500	-11.640%	15	293	+902.775%
2025-11-19	61.2000	61.2000	61.1700	61.1700	+13.278%	2	296	+786.055%
2025-11-18	54.0000	54.0000	54.0000	54.0000	-8.568%	1	296	+903.704%
2025-11-17	60.5000	60.5000	59.0600	59.0600	+33.984%	2	296	+817.711%
2025-11-14	44.0800	44.0800	44.0800	44.0800	-20.505%	1	295	+1,129.583%
2025-11-13	55.4500	55.4500	55.4500	55.4500	-7.166%	1	295	+877.457%
2025-11-12	59.7300	59.7300	59.7300	59.7300	+1.134%	1	296	+807.417%
2025-11-07	59.0600	59.0600	59.0600	59.0600	-8.858%	1	296	+817.711%
2025-11-06	64.8000	64.8000	64.8000	64.8000	-2.189%	7	297	+736.420%
2025-11-05	66.5000	66.5000	66.2500	66.2500	+6.153%	2	304	+718.113%
2025-10-30	62.4100	62.4100	62.4100	62.4100	+2.614%	1	303	+768.451%
2025-10-27	60.8200	60.8200	60.8200	60.8200	+20.079%	2	303	+791.154%
2025-10-22	54.2000	54.2000	50.6500	50.6500	-11.913%	5	303	+970.089%
2025-10-17	57.5000	57.5000	57.5000	57.5000	-0.104%	1	305	+842.609%
2025-10-15	56.4000	57.5600	56.4000	57.5600	+11.724%	12	306	+841.626%
2025-10-13	51.5200	51.5200	51.5200	51.5200	+13.206%	1	306	+952.019%
2025-10-10	45.5100	45.5100	45.5100	45.5100	-12.447%	1	307	+1,090.947%
2025-10-09	51.8000	51.9800	51.8000	51.9800	+7.619%	2	307	+942.709%
2025-10-07	53.5000	53.5000	48.3000	48.3000	-13.827%	9	315	+1,022.153%
2025-10-06	56.0500	56.0500	56.0500	56.0500	+13.692%	2	315	+866.994%
2025-10-03	49.3000	49.3000	49.3000	49.3000	-7.695%	1	317	+999.391%
2025-10-02	53.5800	53.5800	51.7800	53.4100	+11.271%	3	317	+914.791%
2025-10-01	44.9000	48.0000	44.9000	48.0000	+23.267%	31	318	+1,029.167%
2025-09-30	42.0500	42.0500	38.9400	38.9400	-5.371%	10	341	+1,291.885%
2025-09-29	40.6500	41.1500	40.6500	41.1500	+13.549%	4	341	+1,217.132%
2025-09-25	35.3500	36.2400	35.3500	36.2400	-7.551%	2	340	+1,395.585%
2025-09-23	39.2000	39.2000	39.2000	39.2000	+12.257%	1	340	+1,282.653%
2025-09-22	34.2000	34.9200	34.2000	34.9200	+18.333%	2	339	+1,452.119%
2025-09-19	29.5100	29.5100	29.5100	29.5100	-1.403%	1	338	+1,736.666%
2025-09-18	26.2000	29.9300	26.2000	29.9300	+38.886%	4	337	+1,710.892%
2025-09-17	21.8600	21.8600	21.5500	21.5500	+14.021%	2	337	+2,415.081%
2025-09-16	18.9000	18.9000	18.9000	18.9000	+5.000%	3	337	+2,767.725%
2025-09-11	15.5000	18.0000	15.5000	18.0000	+31.387%	12	340	+2,911.111%
2025-09-05	13.7000	13.7000	13.7000	13.7000	+21.562%	1	331	+3,856.204%
2025-09-03	11.9000	11.9000	11.2700	11.2700	-9.840%	4	332	+4,709.228%
2025-09-02	12.2900	12.5000	12.2700	12.5000	-10.137%	7	336	+4,236.000%
2025-08-29	14.7500	14.7500	13.5000	13.9100	-10.833%	27	307	+3,796.477%
2025-08-26	15.4300	15.6000	15.4300	15.6000	+15.129%	2	307	+3,374.359%
2025-08-21	13.5500	13.5500	13.5500	13.5500	-0.587%	4	308	+3,900.000%
2025-08-20	13.5000	13.8500	13.5000	13.6300	-6.644%	61	312	+3,876.522%
2025-08-19	14.6000	14.6000	14.6000	14.6000	-5.502%	2	264	+3,612.329%
2025-08-18	15.3600	15.4500	15.3600	15.4500	+0.651%	5	264	+3,408.091%
2025-08-15	16.5200	16.5200	15.3300	15.3500	-47.771%	5	263	+3,430.945%
2025-08-13	30.0300	30.0300	29.3900	29.3900	+11.115%	4	265	+1,744.165%
2025-08-08	26.4500	26.4500	26.4500	26.4500	+17.295%	1	267	+1,949.149%
2025-08-06	22.5500	22.5500	22.5500	22.5500	-32.947%	1	267	+2,303.548%
2025-07-16	33.6300	33.6300	33.6300	33.6300	-11.055%	3	267	+1,511.656%
2025-07-15	37.8100	37.8100	37.8100	37.8100	+3.165%	1	267	+1,333.483%
2025-07-10	37.2000	37.2000	36.6500	36.6500	+6.696%	5	267	+1,378.854%
2025-07-08	34.7500	35.6000	34.3500	34.3500	+4.821%	10	265	+1,477.875%
2025-07-03	32.7700	32.7700	32.7700	32.7700	+4.032%	3	261	+1,553.952%
2025-07-02	30.0000	31.5000	30.0000	31.5000	+4.930%	5	261	+1,620.635%
2025-06-27	30.0200	30.0200	30.0200	30.0200	+5.149%	1	271	+1,705.463%
2025-06-25	28.5500	28.5500	28.5500	28.5500	+5.741%	2	272	+1,798.424%
2025-06-24	26.6400	27.0000	26.6400	27.0000	+5.882%	3	272	+1,907.407%
2025-06-17	25.6000	25.6000	25.5000	25.5000	+1.190%	2	274	+2,025.490%
2025-06-16	25.2000	25.2000	25.2000	25.2000	+7.280%	1	272	+2,050.794%
2025-06-13	23.5000	23.5000	23.4900	23.4900	-6.638%	6	273	+2,207.365%
2025-06-12	25.1600	25.1600	25.1600	25.1600	+5.937%	3	273	+2,054.213%
2025-06-09	23.7000	23.7500	23.7000	23.7500	+27.278%	9	273	+2,182.105%
2025-06-03	18.6600	18.6600	18.6600	18.6600	-7.395%	1	273	+2,804.609%
2025-05-28	19.5900	20.1500	19.5900	20.1500	-2.279%	11	273	+2,589.826%
2025-05-21	20.6200	20.6200	20.6200	20.6200	-2.506%	2	282	+2,528.516%
2025-05-16	21.1500	21.1500	21.1500	21.1500	-8.243%	2	280	+2,462.648%
2025-05-12	23.4000	23.4000	23.0500	23.0500	+48.327%	2	279	+2,251.410%
2025-04-28	15.7000	15.7000	15.5400	15.5400	+53.254%	4	278	+3,387.773%
2025-04-21	10.2500	11.1500	10.1400	10.1400	-15.146%	50	281	+5,245.168%
2025-04-16	11.9500	11.9500	11.9500	11.9500	-14.704%	1	295	+4,435.565%
2025-04-14	14.7000	14.7000	13.9500	14.0100	+15.119%	5	295	+3,768.665%
2025-04-08	11.8200	12.1700	11.8200	12.1700	+21.215%	2	293	+4,353.574%
2025-04-04	10.0400	10.0400	10.0400	10.0400	-14.041%	10	294	+5,298.406%
2025-04-03	12.5000	12.5000	11.6800	11.6800	-19.114%	13	299	+4,540.411%
2025-04-02	14.4400	14.4400	14.4400	14.4400	+1.690%	1	301	+3,653.463%
2025-04-01	13.0000	14.2000	13.0000	14.2000	-9.612%	6	301	+3,716.901%
2025-03-26	15.7300	15.7300	15.7100	15.7100	-12.771%	2	298	+3,350.032%
2025-03-12	18.2000	18.2000	18.0100	18.0100	-6.973%	21	296	+2,909.439%
2025-03-07	17.6000	19.3600	17.6000	19.3600	+6.374%	22	315	+2,699.587%
2025-03-06	17.7500	18.2000	17.7500	18.2000	-2.413%	2	310	+2,878.022%
2025-03-05	17.6000	18.6500	17.6000	18.6500	+0.811%	2	309	+2,806.166%
2025-03-04	17.7900	18.5000	17.7900	18.5000	-4.393%	11	310	+2,829.730%
2025-02-28	20.0500	20.1300	19.2700	19.3500	-18.078%	102	300	+2,701.034%
2025-02-25	23.6200	23.6200	23.6200	23.6200	-8.022%	1	324	+2,194.666%
2025-02-24	25.6800	25.6800	25.6800	25.6800	-9.736%	1	324	+2,010.592%
2025-02-14	28.4500	28.4500	28.4500	28.4500	-2.234%	20	315	+1,805.097%
2025-01-27	29.1000	29.1000	29.1000	29.1000	-36.324%	1	315	+1,762.543%
2025-01-22	44.0000	45.7000	44.0000	45.7000	+17.420%	6	316	+1,085.996%
2025-01-16	37.3000	39.1600	37.3000	38.9200	+17.939%	15	315	+1,292.600%
2025-01-15	33.0000	33.0000	33.0000	33.0000	+3.061%	1	323	+1,542.424%
2025-01-08	31.9000	32.0200	31.9000	32.0200	-8.514%	2	323	+1,592.692%
2025-01-07	35.0000	35.0000	35.0000	35.0000	+21.443%	1	323	+1,448.571%
2025-01-03	27.2900	28.8200	27.2900	28.8200	+15.976%	28	323	+1,780.638%
2024-12-30	24.8500	24.8500	24.8500	24.8500	-6.929%	5	321	+2,081.087%
2024-12-27	26.7000	26.7000	26.7000	26.7000	-5.820%	8	325	+1,929.963%
2024-12-26	27.5000	28.3500	27.5000	28.3500	+1.613%	14	329	+1,811.817%
2024-12-24	27.9000	27.9000	27.9000	27.9000	+7.432%	2	339	+1,842.652%
2024-12-23	25.9700	25.9700	25.9700	25.9700	-0.726%	1	339	+1,987.023%
2024-12-19	26.1600	26.1600	26.1600	26.1600	-18.884%	3	338	+1,971.865%
2024-12-18	32.2500	32.2500	32.2500	32.2500	+10.635%	3	341	+1,580.620%
2024-12-17	29.1500	29.1500	29.1500	29.1500	-2.345%	4	341	+1,759.348%
2024-12-10	29.8500	29.8500	29.8500	29.8500	-2.291%	4	337	+1,715.745%
2024-12-09	30.5500	30.5500	30.5500	30.5500	-5.124%	4	341	+1,674.141%
2024-12-05	33.4500	33.4500	32.2000	32.2000	-3.852%	51	341	+1,583.230%
2024-11-25	32.0000	33.4900	32.0000	33.4900	+1.026%	4	353	+1,518.394%
2024-11-22	33.1500	33.1500	33.1500	33.1500	+7.282%	6	354	+1,534.992%
2024-11-20	30.9000	30.9000	30.9000	30.9000	-0.675%	1	354	+1,654.045%
2024-11-18	30.9600	31.1100	30.9500	31.1100	+2.673%	375	354	+1,642.205%
2024-11-15	30.8400	30.9500	30.3000	30.3000	-26.670%	12	512	+1,688.779%
2024-11-14	41.0700	41.3200	41.0700	41.3200	-4.462%	10	512	+1,211.713%
2024-11-12	43.2500	43.2500	43.2500	43.2500	+1.051%	3	512	+1,153.179%
2024-11-11	42.8000	42.8000	42.8000	42.8000	+6.733%	2	512	+1,166.355%
2024-11-04	39.7000	40.1000	39.7000	40.1000	+2.296%	4	510	+1,251.621%
2024-10-31	39.2000	39.2000	39.2000	39.2000	-7.109%	2	511	+1,282.653%
2024-10-30	42.2000	42.2000	42.2000	42.2000	-4.091%	1	513	+1,184.360%
2024-10-29	44.0000	44.0000	44.0000	44.0000	-0.856%	1	514	+1,131.818%
2024-10-25	43.1500	44.3800	43.1500	44.3800	+7.797%	4	515	+1,121.271%
2024-10-24	41.5000	41.5000	41.1700	41.1700	-0.194%	3	514	+1,216.493%
2024-10-21	40.1000	41.2500	40.1000	41.2500	-2.804%	5	513	+1,213.939%
2024-10-18	42.4400	42.4400	42.4400	42.4400	-3.699%	20	513	+1,177.097%
2024-10-17	44.0700	44.0700	44.0700	44.0700	+2.132%	1	513	+1,129.862%
2024-10-16	43.1500	43.1500	43.1500	43.1500	-8.191%	1	512	+1,156.083%
2024-10-15	47.0000	47.0000	47.0000	47.0000	-15.619%	2	511	+1,053.191%
2024-10-11	55.7000	55.7000	55.7000	55.7000	+3.148%	4	511	+873.070%
2024-10-10	53.0000	54.5000	53.0000	54.0000	+1.542%	580	513	+903.704%
2024-10-08	53.1800	53.1800	53.1800	53.1800	+3.062%	1	141	+919.180%
2024-10-04	51.6000	51.6000	51.6000	51.6000	+7.500%	2	141	+950.388%
2024-10-01	48.0000	48.0000	48.0000	48.0000	-13.886%	3	142	+1,029.167%
2024-09-26	55.4300	55.7400	55.4300	55.7400	+9.897%	3	142	+872.372%
2024-09-25	50.7200	50.7200	50.7200	50.7200	+1.909%	9	139	+968.612%
2024-09-19	48.2500	49.7700	48.2500	49.7700	+12.348%	13	144	+989.009%
2024-09-13	43.1000	44.3000	43.1000	44.3000	+4.877%	44	151	+1,123.476%
2024-09-11	39.2000	42.2400	39.0000	42.2400	+17.333%	4	171	+1,183.144%
2024-09-10	36.0000	36.0000	36.0000	36.0000	-3.356%	10	168	+1,405.556%
2024-09-09	37.2500	37.2500	37.2500	37.2500	+2.617%	1	160	+1,355.034%
2024-09-06	36.3000	36.3000	36.3000	36.3000	-13.158%	2	160	+1,393.113%
2024-09-03	42.0000	42.0000	41.8000	41.8000	-9.130%	12	159	+1,196.651%
2024-08-28	46.0000	46.0000	46.0000	46.0000	-5.544%	1	149	+1,078.261%
2024-08-27	48.7000	48.7000	48.7000	48.7000	-1.616%	5	149	+1,012.936%
2024-08-26	49.5000	49.5000	49.5000	49.5000	-8.907%	3	151	+994.949%
2024-08-23	55.4500	55.4500	54.3400	54.3400	+3.702%	14	148	+897.424%
2024-08-22	54.0000	54.0000	52.4000	52.4000	-8.551%	11	152	+934.351%
2024-08-21	57.3000	57.3000	57.3000	57.3000	+1.596%	3	148	+845.899%
2024-08-20	56.2500	56.4000	56.2500	56.4000	-2.759%	52	149	+860.993%
2024-08-19	56.4500	58.0000	56.4500	58.0000	-4.918%	10	99	+834.483%
2024-08-15	60.5000	61.0000	60.5000	61.0000	+16.190%	2	97	+788.525%
2024-08-14	53.0000	53.0000	52.5000	52.5000	-0.943%	2	96	+932.381%
2024-08-13	50.9600	53.0000	50.9600	53.0000	+24.706%	32	94	+922.642%
2024-08-02	42.5000	42.5000	42.5000	42.5000	-15.958%	10	123	+1,175.294%
2024-08-01	54.7500	54.7500	50.5700	50.5700	-15.717%	23	113	+971.782%
2024-07-31	60.0000	60.0000	60.0000	60.0000	+20.797%	8	98	+803.333%
2024-07-30	49.6700	49.6700	49.6700	49.6700	-11.145%	1	95	+991.202%
2024-07-26	55.9000	55.9000	55.9000	55.9000	+3.519%	1	95	+869.589%
2024-07-25	56.3400	56.3400	54.0000	54.0000	-6.897%	3	95	+903.704%
2024-07-24	58.0000	58.0000	58.0000	58.0000	-12.121%	3	95	+834.483%
2024-07-22	66.0000	66.0000	66.0000	66.0000	+10.000%	2	95	+721.212%
2024-07-19	63.2500	63.2500	60.0000	60.0000	-3.892%	24	93	+803.333%
2024-07-18	63.2500	63.2500	62.4300	62.4300	-8.460%	17	94	+768.172%
2024-07-17	68.2000	68.2000	68.2000	68.2000	-19.490%	50	77	+694.721%
2024-07-16	84.7100	84.7100	84.7100	84.7100	-6.346%	1	27	+539.830%
2024-07-10	90.4500	90.4500	90.4500	90.4500	+10.548%	1	28	+499.226%
2024-06-28	81.8200	81.8200	81.8200	81.8200	+7.871%	2	27	+562.430%
2024-06-24	75.6500	76.2500	74.9000	75.8500	-10.406%	5	26	+614.568%
2024-06-20	84.6600	84.6600	84.6600	84.6600	+13.943%	1	24	+540.208%
2024-06-10	74.4500	74.4500	74.3000	74.3000	+6.953%	7	23	+629.475%
2024-06-07	69.4700	69.4700	69.4700	69.4700	+7.240%	40	23	+680.193%
2024-05-30	64.7800	64.7800	64.7800	64.7800	-5.181%	1	3	+736.678%
2024-05-29	68.3200	68.3200	68.3200	68.3200	-3.557%	1	2	+693.326%
2024-05-23	70.8400	70.8400	70.8400	70.8400	0.000%	1	1	+665.104%