Dark

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

EOD

Sep 3, 2026

231.00-18.713%(-53.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	231.0000	231.0000	231.0000	231.0000	-18.713%	10	474	0.000%
2026-08-25	284.1800	284.1800	284.1800	284.1800	-4.155%	1	464	-18.713%
2026-08-19	295.9100	296.5000	295.9100	296.5000	+14.479%	2	465	-22.091%
2026-07-29	259.0700	259.0700	257.9200	259.0000	-11.210%	201	466	-10.811%
2026-07-28	291.7000	291.7000	291.7000	291.7000	-23.342%	1	265	-20.809%
2026-07-13	380.5200	380.5200	380.5200	380.5200	+6.813%	1	266	-39.294%
2026-07-07	356.2500	356.2500	356.2500	356.2500	-34.271%	2	266	-35.158%
2026-06-30	542.0000	542.0000	542.0000	542.0000	+16.559%	1	266	-57.380%
2026-06-25	465.0000	465.0000	465.0000	465.0000	+17.722%	1	266	-50.323%
2026-06-15	395.0000	395.0000	395.0000	395.0000	+10.579%	1	267	-41.519%
2026-06-12	357.2100	357.2100	357.2100	357.2100	+36.862%	1	266	-35.332%
2026-05-26	260.0800	261.0000	260.0800	261.0000	+12.670%	3	265	-11.494%
2026-05-21	231.6500	231.6500	231.6500	231.6500	+15.756%	1	265	-0.281%
2026-05-01	200.1200	200.1200	200.1200	200.1200	-8.075%	1	266	+15.431%
2026-04-27	217.7000	217.7000	217.7000	217.7000	-4.434%	1	266	+6.109%
2026-04-24	227.8000	227.8000	227.8000	227.8000	+7.962%	2	266	+1.405%
2026-04-22	211.0000	211.0000	211.0000	211.0000	+1.662%	1	268	+9.479%
2026-04-20	207.5500	207.5500	207.5500	207.5500	-3.644%	1	269	+11.298%
2026-04-10	215.4000	215.4000	215.4000	215.4000	+9.357%	1	269	+7.242%
2026-04-08	199.9500	199.9500	196.9700	196.9700	+20.803%	2	269	+17.277%
2026-04-02	163.0500	163.0500	163.0500	163.0500	+3.873%	1	268	+41.674%
2026-03-31	156.9700	156.9700	156.9700	156.9700	+10.077%	1	268	+47.162%
2026-03-30	155.4800	155.4800	142.6000	142.6000	-13.128%	3	269	+61.992%
2026-03-16	164.1500	164.1500	164.1500	164.1500	-0.935%	10	268	+40.725%
2026-03-11	165.7000	165.7000	165.7000	165.7000	+19.630%	1	268	+39.409%
2026-03-09	138.5100	138.5100	138.5100	138.5100	-9.941%	20	269	+66.775%
2026-03-05	153.8000	153.8000	153.8000	153.8000	-9.075%	1	269	+50.195%
2026-03-03	169.1500	169.1500	169.1500	169.1500	-9.434%	1	270	+36.565%
2026-02-27	186.7700	186.7700	186.7700	186.7700	-6.615%	1	271	+23.682%
2026-02-25	200.0000	200.0000	200.0000	200.0000	+4.860%	1	271	+15.500%
2026-02-24	190.7300	190.7300	190.7300	190.7300	+6.014%	1	271	+21.114%
2026-02-19	179.9100	179.9100	179.9100	179.9100	+25.487%	1	271	+28.398%
2026-02-02	141.1500	143.3700	141.1500	143.3700	-6.618%	3	271	+61.122%
2026-01-29	153.5300	153.5300	153.5300	153.5300	+9.664%	2	271	+50.459%
2026-01-27	140.0000	140.0000	140.0000	140.0000	+6.061%	1	271	+65.000%
2026-01-20	132.0000	132.0000	132.0000	132.0000	+6.152%	1	272	+75.000%
2026-01-12	123.6000	124.3500	123.6000	124.3500	+6.282%	2	273	+85.766%
2026-01-09	117.0000	117.0000	117.0000	117.0000	+16.766%	1	272	+97.436%
2026-01-08	100.2000	100.2000	100.2000	100.2000	-10.102%	1	272	+130.539%
2026-01-07	111.4100	111.4600	111.4100	111.4600	+23.092%	2	272	+107.249%
2026-01-02	90.5500	90.5500	90.5500	90.5500	+12.484%	1	270	+155.108%
2025-12-31	80.5000	80.5000	80.5000	80.5000	-1.949%	1	271	+186.957%
2025-12-30	82.2000	82.2000	82.1000	82.1000	-1.084%	5	271	+181.364%
2025-12-29	83.0000	83.0000	83.0000	83.0000	-0.718%	1	271	+178.313%
2025-12-26	83.7000	83.7000	83.6000	83.6000	+4.278%	6	272	+176.316%
2025-12-19	83.3000	83.3000	80.1700	80.1700	+2.454%	20	272	+188.138%
2025-12-18	78.6500	78.6500	78.2500	78.2500	-5.575%	5	291	+195.208%
2025-12-16	82.8700	82.8700	82.8700	82.8700	-1.404%	1	291	+178.750%
2025-12-15	84.0500	84.0500	84.0500	84.0500	-7.230%	10	291	+174.836%
2025-12-11	92.2100	92.2100	90.6000	90.6000	+7.537%	2	291	+154.967%
2025-12-03	84.2500	84.2500	84.2500	84.2500	+11.221%	3	292	+174.184%
2025-12-01	75.7500	75.7500	75.7500	75.7500	+0.438%	3	295	+204.950%
2025-11-28	75.4200	75.4200	75.4200	75.4200	-1.502%	1	292	+206.285%
2025-11-26	75.7000	76.5700	75.7000	76.5700	+14.540%	4	294	+201.685%
2025-11-25	66.8500	66.8500	66.8500	66.8500	+23.682%	1	294	+245.550%
2025-11-20	66.0000	67.5000	54.0500	54.0500	-11.640%	15	293	+327.382%
2025-11-19	61.2000	61.2000	61.1700	61.1700	+13.278%	2	296	+277.636%
2025-11-18	54.0000	54.0000	54.0000	54.0000	-8.568%	1	296	+327.778%
2025-11-17	60.5000	60.5000	59.0600	59.0600	+33.984%	2	296	+291.128%
2025-11-14	44.0800	44.0800	44.0800	44.0800	-20.505%	1	295	+424.047%
2025-11-13	55.4500	55.4500	55.4500	55.4500	-7.166%	1	295	+316.592%
2025-11-12	59.7300	59.7300	59.7300	59.7300	+1.134%	1	296	+286.740%
2025-11-07	59.0600	59.0600	59.0600	59.0600	-8.858%	1	296	+291.128%
2025-11-06	64.8000	64.8000	64.8000	64.8000	-2.189%	7	297	+256.481%
2025-11-05	66.5000	66.5000	66.2500	66.2500	+6.153%	2	304	+248.679%
2025-10-30	62.4100	62.4100	62.4100	62.4100	+2.614%	1	303	+270.133%
2025-10-27	60.8200	60.8200	60.8200	60.8200	+20.079%	2	303	+279.809%
2025-10-22	54.2000	54.2000	50.6500	50.6500	-11.913%	5	303	+356.071%
2025-10-17	57.5000	57.5000	57.5000	57.5000	-0.104%	1	305	+301.739%
2025-10-15	56.4000	57.5600	56.4000	57.5600	+11.724%	12	306	+301.320%
2025-10-13	51.5200	51.5200	51.5200	51.5200	+13.206%	1	306	+348.370%
2025-10-10	45.5100	45.5100	45.5100	45.5100	-12.447%	1	307	+407.581%
2025-10-09	51.8000	51.9800	51.8000	51.9800	+7.619%	2	307	+344.402%
2025-10-07	53.5000	53.5000	48.3000	48.3000	-13.827%	9	315	+378.261%
2025-10-06	56.0500	56.0500	56.0500	56.0500	+13.692%	2	315	+312.132%
2025-10-03	49.3000	49.3000	49.3000	49.3000	-7.695%	1	317	+368.560%
2025-10-02	53.5800	53.5800	51.7800	53.4100	+11.271%	3	317	+332.503%
2025-10-01	44.9000	48.0000	44.9000	48.0000	+23.267%	31	318	+381.250%
2025-09-30	42.0500	42.0500	38.9400	38.9400	-5.371%	10	341	+493.220%
2025-09-29	40.6500	41.1500	40.6500	41.1500	+13.549%	4	341	+461.361%
2025-09-25	35.3500	36.2400	35.3500	36.2400	-7.551%	2	340	+537.417%
2025-09-23	39.2000	39.2000	39.2000	39.2000	+12.257%	1	340	+489.286%
2025-09-22	34.2000	34.9200	34.2000	34.9200	+18.333%	2	339	+561.512%
2025-09-19	29.5100	29.5100	29.5100	29.5100	-1.403%	1	338	+682.785%
2025-09-18	26.2000	29.9300	26.2000	29.9300	+38.886%	4	337	+671.801%
2025-09-17	21.8600	21.8600	21.5500	21.5500	+14.021%	2	337	+971.926%
2025-09-16	18.9000	18.9000	18.9000	18.9000	+5.000%	3	337	+1,122.222%
2025-09-11	15.5000	18.0000	15.5000	18.0000	+31.387%	12	340	+1,183.333%
2025-09-05	13.7000	13.7000	13.7000	13.7000	+21.562%	1	331	+1,586.131%
2025-09-03	11.9000	11.9000	11.2700	11.2700	-9.840%	4	332	+1,949.689%
2025-09-02	12.2900	12.5000	12.2700	12.5000	-10.137%	7	336	+1,748.000%
2025-08-29	14.7500	14.7500	13.5000	13.9100	-10.833%	27	307	+1,560.676%
2025-08-26	15.4300	15.6000	15.4300	15.6000	+15.129%	2	307	+1,380.769%
2025-08-21	13.5500	13.5500	13.5500	13.5500	-0.587%	4	308	+1,604.797%
2025-08-20	13.5000	13.8500	13.5000	13.6300	-6.644%	61	312	+1,594.791%
2025-08-19	14.6000	14.6000	14.6000	14.6000	-5.502%	2	264	+1,482.192%
2025-08-18	15.3600	15.4500	15.3600	15.4500	+0.651%	5	264	+1,395.146%
2025-08-15	16.5200	16.5200	15.3300	15.3500	-47.771%	5	263	+1,404.886%
2025-08-13	30.0300	30.0300	29.3900	29.3900	+11.115%	4	265	+685.982%
2025-08-08	26.4500	26.4500	26.4500	26.4500	+17.295%	1	267	+773.346%
2025-08-06	22.5500	22.5500	22.5500	22.5500	-32.947%	1	267	+924.390%
2025-07-16	33.6300	33.6300	33.6300	33.6300	-11.055%	3	267	+586.887%
2025-07-15	37.8100	37.8100	37.8100	37.8100	+3.165%	1	267	+510.949%
2025-07-10	37.2000	37.2000	36.6500	36.6500	+6.696%	5	267	+530.286%
2025-07-08	34.7500	35.6000	34.3500	34.3500	+4.821%	10	265	+572.489%
2025-07-03	32.7700	32.7700	32.7700	32.7700	+4.032%	3	261	+604.913%
2025-07-02	30.0000	31.5000	30.0000	31.5000	+4.930%	5	261	+633.333%
2025-06-27	30.0200	30.0200	30.0200	30.0200	+5.149%	1	271	+669.487%
2025-06-25	28.5500	28.5500	28.5500	28.5500	+5.741%	2	272	+709.107%
2025-06-24	26.6400	27.0000	26.6400	27.0000	+5.882%	3	272	+755.556%
2025-06-17	25.6000	25.6000	25.5000	25.5000	+1.190%	2	274	+805.882%
2025-06-16	25.2000	25.2000	25.2000	25.2000	+7.280%	1	272	+816.667%
2025-06-13	23.5000	23.5000	23.4900	23.4900	-6.638%	6	273	+883.397%
2025-06-12	25.1600	25.1600	25.1600	25.1600	+5.937%	3	273	+818.124%
2025-06-09	23.7000	23.7500	23.7000	23.7500	+27.278%	9	273	+872.632%
2025-06-03	18.6600	18.6600	18.6600	18.6600	-7.395%	1	273	+1,137.942%
2025-05-28	19.5900	20.1500	19.5900	20.1500	-2.279%	11	273	+1,046.402%
2025-05-21	20.6200	20.6200	20.6200	20.6200	-2.506%	2	282	+1,020.272%
2025-05-16	21.1500	21.1500	21.1500	21.1500	-8.243%	2	280	+992.199%
2025-05-12	23.4000	23.4000	23.0500	23.0500	+48.327%	2	279	+902.169%
2025-04-28	15.7000	15.7000	15.5400	15.5400	+53.254%	4	278	+1,386.486%
2025-04-21	10.2500	11.1500	10.1400	10.1400	-15.146%	50	281	+2,178.107%
2025-04-16	11.9500	11.9500	11.9500	11.9500	-14.704%	1	295	+1,833.054%
2025-04-14	14.7000	14.7000	13.9500	14.0100	+15.119%	5	295	+1,548.822%
2025-04-08	11.8200	12.1700	11.8200	12.1700	+21.215%	2	293	+1,798.110%
2025-04-04	10.0400	10.0400	10.0400	10.0400	-14.041%	10	294	+2,200.797%
2025-04-03	12.5000	12.5000	11.6800	11.6800	-19.114%	13	299	+1,877.740%
2025-04-02	14.4400	14.4400	14.4400	14.4400	+1.690%	1	301	+1,499.723%
2025-04-01	13.0000	14.2000	13.0000	14.2000	-9.612%	6	301	+1,526.761%
2025-03-26	15.7300	15.7300	15.7100	15.7100	-12.771%	2	298	+1,370.401%
2025-03-12	18.2000	18.2000	18.0100	18.0100	-6.973%	21	296	+1,182.621%
2025-03-07	17.6000	19.3600	17.6000	19.3600	+6.374%	22	315	+1,093.182%
2025-03-06	17.7500	18.2000	17.7500	18.2000	-2.413%	2	310	+1,169.231%
2025-03-05	17.6000	18.6500	17.6000	18.6500	+0.811%	2	309	+1,138.606%
2025-03-04	17.7900	18.5000	17.7900	18.5000	-4.393%	11	310	+1,148.649%
2025-02-28	20.0500	20.1300	19.2700	19.3500	-18.078%	102	300	+1,093.798%
2025-02-25	23.6200	23.6200	23.6200	23.6200	-8.022%	1	324	+877.985%
2025-02-24	25.6800	25.6800	25.6800	25.6800	-9.736%	1	324	+799.533%
2025-02-14	28.4500	28.4500	28.4500	28.4500	-2.234%	20	315	+711.951%
2025-01-27	29.1000	29.1000	29.1000	29.1000	-36.324%	1	315	+693.814%
2025-01-22	44.0000	45.7000	44.0000	45.7000	+17.420%	6	316	+405.470%
2025-01-16	37.3000	39.1600	37.3000	38.9200	+17.939%	15	315	+493.525%
2025-01-15	33.0000	33.0000	33.0000	33.0000	+3.061%	1	323	+600.000%
2025-01-08	31.9000	32.0200	31.9000	32.0200	-8.514%	2	323	+621.424%
2025-01-07	35.0000	35.0000	35.0000	35.0000	+21.443%	1	323	+560.000%
2025-01-03	27.2900	28.8200	27.2900	28.8200	+15.976%	28	323	+701.527%
2024-12-30	24.8500	24.8500	24.8500	24.8500	-6.929%	5	321	+829.577%
2024-12-27	26.7000	26.7000	26.7000	26.7000	-5.820%	8	325	+765.169%
2024-12-26	27.5000	28.3500	27.5000	28.3500	+1.613%	14	329	+714.815%
2024-12-24	27.9000	27.9000	27.9000	27.9000	+7.432%	2	339	+727.957%
2024-12-23	25.9700	25.9700	25.9700	25.9700	-0.726%	1	339	+789.488%
2024-12-19	26.1600	26.1600	26.1600	26.1600	-18.884%	3	338	+783.028%
2024-12-18	32.2500	32.2500	32.2500	32.2500	+10.635%	3	341	+616.279%
2024-12-17	29.1500	29.1500	29.1500	29.1500	-2.345%	4	341	+692.453%
2024-12-10	29.8500	29.8500	29.8500	29.8500	-2.291%	4	337	+673.869%
2024-12-09	30.5500	30.5500	30.5500	30.5500	-5.124%	4	341	+656.137%
2024-12-05	33.4500	33.4500	32.2000	32.2000	-3.852%	51	341	+617.391%
2024-11-25	32.0000	33.4900	32.0000	33.4900	+1.026%	4	353	+589.758%
2024-11-22	33.1500	33.1500	33.1500	33.1500	+7.282%	6	354	+596.833%
2024-11-20	30.9000	30.9000	30.9000	30.9000	-0.675%	1	354	+647.573%
2024-11-18	30.9600	31.1100	30.9500	31.1100	+2.673%	375	354	+642.527%
2024-11-15	30.8400	30.9500	30.3000	30.3000	-26.670%	12	512	+662.376%
2024-11-14	41.0700	41.3200	41.0700	41.3200	-4.462%	10	512	+459.051%
2024-11-12	43.2500	43.2500	43.2500	43.2500	+1.051%	3	512	+434.104%
2024-11-11	42.8000	42.8000	42.8000	42.8000	+6.733%	2	512	+439.720%
2024-11-04	39.7000	40.1000	39.7000	40.1000	+2.296%	4	510	+476.060%
2024-10-31	39.2000	39.2000	39.2000	39.2000	-7.109%	2	511	+489.286%
2024-10-30	42.2000	42.2000	42.2000	42.2000	-4.091%	1	513	+447.393%
2024-10-29	44.0000	44.0000	44.0000	44.0000	-0.856%	1	514	+425.000%
2024-10-25	43.1500	44.3800	43.1500	44.3800	+7.797%	4	515	+420.505%
2024-10-24	41.5000	41.5000	41.1700	41.1700	-0.194%	3	514	+461.088%
2024-10-21	40.1000	41.2500	40.1000	41.2500	-2.804%	5	513	+460.000%
2024-10-18	42.4400	42.4400	42.4400	42.4400	-3.699%	20	513	+444.298%
2024-10-17	44.0700	44.0700	44.0700	44.0700	+2.132%	1	513	+424.166%
2024-10-16	43.1500	43.1500	43.1500	43.1500	-8.191%	1	512	+435.342%
2024-10-15	47.0000	47.0000	47.0000	47.0000	-15.619%	2	511	+391.489%
2024-10-11	55.7000	55.7000	55.7000	55.7000	+3.148%	4	511	+314.722%
2024-10-10	53.0000	54.5000	53.0000	54.0000	+1.542%	580	513	+327.778%
2024-10-08	53.1800	53.1800	53.1800	53.1800	+3.062%	1	141	+334.374%
2024-10-04	51.6000	51.6000	51.6000	51.6000	+7.500%	2	141	+347.674%
2024-10-01	48.0000	48.0000	48.0000	48.0000	-13.886%	3	142	+381.250%
2024-09-26	55.4300	55.7400	55.4300	55.7400	+9.897%	3	142	+314.424%
2024-09-25	50.7200	50.7200	50.7200	50.7200	+1.909%	9	139	+355.442%
2024-09-19	48.2500	49.7700	48.2500	49.7700	+12.348%	13	144	+364.135%
2024-09-13	43.1000	44.3000	43.1000	44.3000	+4.877%	44	151	+421.445%
2024-09-11	39.2000	42.2400	39.0000	42.2400	+17.333%	4	171	+446.875%
2024-09-10	36.0000	36.0000	36.0000	36.0000	-3.356%	10	168	+541.667%
2024-09-09	37.2500	37.2500	37.2500	37.2500	+2.617%	1	160	+520.134%
2024-09-06	36.3000	36.3000	36.3000	36.3000	-13.158%	2	160	+536.364%
2024-09-03	42.0000	42.0000	41.8000	41.8000	-9.130%	12	159	+452.632%
2024-08-28	46.0000	46.0000	46.0000	46.0000	-5.544%	1	149	+402.174%
2024-08-27	48.7000	48.7000	48.7000	48.7000	-1.616%	5	149	+374.333%
2024-08-26	49.5000	49.5000	49.5000	49.5000	-8.907%	3	151	+366.667%
2024-08-23	55.4500	55.4500	54.3400	54.3400	+3.702%	14	148	+325.101%
2024-08-22	54.0000	54.0000	52.4000	52.4000	-8.551%	11	152	+340.840%
2024-08-21	57.3000	57.3000	57.3000	57.3000	+1.596%	3	148	+303.141%
2024-08-20	56.2500	56.4000	56.2500	56.4000	-2.759%	52	149	+309.574%
2024-08-19	56.4500	58.0000	56.4500	58.0000	-4.918%	10	99	+298.276%
2024-08-15	60.5000	61.0000	60.5000	61.0000	+16.190%	2	97	+278.689%
2024-08-14	53.0000	53.0000	52.5000	52.5000	-0.943%	2	96	+340.000%
2024-08-13	50.9600	53.0000	50.9600	53.0000	+24.706%	32	94	+335.849%
2024-08-02	42.5000	42.5000	42.5000	42.5000	-15.958%	10	123	+443.529%
2024-08-01	54.7500	54.7500	50.5700	50.5700	-15.717%	23	113	+356.793%
2024-07-31	60.0000	60.0000	60.0000	60.0000	+20.797%	8	98	+285.000%
2024-07-30	49.6700	49.6700	49.6700	49.6700	-11.145%	1	95	+365.069%
2024-07-26	55.9000	55.9000	55.9000	55.9000	+3.519%	1	95	+313.238%
2024-07-25	56.3400	56.3400	54.0000	54.0000	-6.897%	3	95	+327.778%
2024-07-24	58.0000	58.0000	58.0000	58.0000	-12.121%	3	95	+298.276%
2024-07-22	66.0000	66.0000	66.0000	66.0000	+10.000%	2	95	+250.000%
2024-07-19	63.2500	63.2500	60.0000	60.0000	-3.892%	24	93	+285.000%
2024-07-18	63.2500	63.2500	62.4300	62.4300	-8.460%	17	94	+270.014%
2024-07-17	68.2000	68.2000	68.2000	68.2000	-19.490%	50	77	+238.710%
2024-07-16	84.7100	84.7100	84.7100	84.7100	-6.346%	1	27	+172.695%
2024-07-10	90.4500	90.4500	90.4500	90.4500	+10.548%	1	28	+155.390%
2024-06-28	81.8200	81.8200	81.8200	81.8200	+7.871%	2	27	+182.327%
2024-06-24	75.6500	76.2500	74.9000	75.8500	-10.406%	5	26	+204.548%
2024-06-20	84.6600	84.6600	84.6600	84.6600	+13.943%	1	24	+172.856%
2024-06-10	74.4500	74.4500	74.3000	74.3000	+6.953%	7	23	+210.902%
2024-06-07	69.4700	69.4700	69.4700	69.4700	+7.240%	40	23	+232.518%
2024-05-30	64.7800	64.7800	64.7800	64.7800	-5.181%	1	3	+256.592%
2024-05-29	68.3200	68.3200	68.3200	68.3200	-3.557%	1	2	+238.115%
2024-05-23	70.8400	70.8400	70.8400	70.8400	0.000%	1	1	+226.087%