Dark

AMAT20261218C210
AMAT Dec 18 2026 210.00 Call (AMAT261218C00210000)
option OPRA

Inactive

Aug 19, 2026

286.27-4.039%(-12.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	286.2700	286.2700	286.2700	286.2700	-4.039%	1	353	0.000%
2026-08-14	298.3200	298.3200	298.3200	298.3200	+19.769%	1	353	-4.039%
2026-07-29	250.2700	250.2700	249.0800	249.0800	-39.111%	200	353	+14.931%
2026-07-02	409.0700	409.0700	409.0700	409.0700	+23.623%	1	239	-30.019%
2026-06-11	330.9000	330.9000	330.9000	330.9000	+17.361%	1	239	-13.487%
2026-06-04	281.9500	281.9500	281.9500	281.9500	+4.310%	1	239	+1.532%
2026-06-02	270.3000	270.3000	270.3000	270.3000	+4.707%	1	239	+5.908%
2026-05-27	258.1500	258.1500	258.1500	258.1500	+2.857%	1	239	+10.893%
2026-05-26	250.9800	250.9800	250.9800	250.9800	+17.007%	1	240	+14.061%
2026-05-05	214.5000	214.5000	214.5000	214.5000	+12.245%	1	240	+33.459%
2026-05-04	191.1000	191.1000	191.1000	191.1000	-12.867%	1	239	+49.801%
2026-04-24	219.3200	219.3200	219.3200	219.3200	+12.761%	1	240	+30.526%
2026-04-13	195.5500	195.9000	194.4500	194.5000	-5.560%	11	240	+47.183%
2026-04-10	207.8000	207.8000	205.6000	205.9500	+3.727%	6	249	+39.000%
2026-04-09	195.7500	198.5500	195.7500	198.5500	+6.747%	2	255	+44.180%
2026-04-08	187.3000	187.3000	186.0000	186.0000	+20.039%	2	257	+53.909%
2026-04-07	154.9500	154.9500	154.9500	154.9500	-3.307%	1	259	+84.750%
2026-04-01	164.2500	164.2500	160.2500	160.2500	+3.141%	7	260	+78.640%
2026-03-26	155.3700	155.3700	155.3700	155.3700	-4.681%	2	267	+84.250%
2026-03-18	163.0000	163.0000	162.9500	163.0000	+6.369%	8	267	+75.626%
2026-03-17	153.2400	153.2400	153.2400	153.2400	-15.663%	1	271	+86.812%
2026-02-24	181.9000	181.9000	181.7000	181.7000	+6.102%	2	271	+57.551%
2026-02-19	171.2500	171.2500	171.2500	171.2500	+19.048%	1	271	+67.165%
2026-02-12	143.8500	143.8500	143.8500	143.8500	+25.853%	1	272	+99.006%
2026-02-05	114.2500	114.3000	114.2500	114.3000	-21.416%	30	273	+150.455%
2026-01-28	145.4500	145.4500	145.4500	145.4500	+11.893%	1	275	+96.817%
2026-01-22	129.9900	129.9900	129.9900	129.9900	-2.534%	1	276	+120.225%
2026-01-21	133.3700	133.3700	133.3700	133.3700	+17.569%	1	276	+114.643%
2026-01-13	112.5000	114.2500	112.3000	113.4400	-3.496%	530	275	+152.354%
2026-01-12	114.0000	117.5500	114.0000	117.5500	+12.380%	67	584	+143.530%
2026-01-09	104.6000	104.6000	104.6000	104.6000	+6.031%	4	649	+173.681%
2026-01-05	98.6500	98.6500	98.6500	98.6500	+20.012%	2	653	+190.188%
2026-01-02	80.5500	82.2000	80.5500	82.2000	+8.272%	600	653	+248.260%
2025-12-30	75.7500	75.9200	75.7500	75.9200	-1.017%	15	99	+277.068%
2025-12-29	76.7000	76.7000	76.7000	76.7000	+0.261%	1	87	+273.233%
2025-12-26	76.5000	76.5000	76.5000	76.5000	+1.351%	1	87	+274.209%
2025-12-24	75.4800	75.4800	75.4800	75.4800	+0.694%	2	88	+279.266%
2025-12-23	75.3000	75.3000	74.9600	74.9600	+0.281%	2	88	+281.897%
2025-12-22	74.7500	74.7500	74.7500	74.7500	+1.014%	1	89	+282.970%
2025-12-16	74.0000	74.0000	74.0000	74.0000	-4.945%	1	89	+286.851%
2025-12-12	77.8500	77.8500	77.8500	77.8500	-6.856%	1	89	+267.720%
2025-12-08	83.5800	83.5800	83.5800	83.5800	+3.942%	1	89	+242.510%
2025-12-03	80.4100	80.4100	80.4100	80.4100	+0.512%	1	88	+256.013%
2025-12-02	76.5700	80.0000	76.5700	80.0000	+15.992%	5	88	+257.838%
2025-11-26	68.0000	68.9700	68.0000	68.9700	+23.051%	7	86	+315.065%
2025-11-24	56.0500	56.0500	56.0500	56.0500	+4.571%	2	86	+410.740%
2025-11-20	53.6000	53.6000	53.6000	53.6000	+7.631%	5	84	+434.086%
2025-11-18	49.8000	49.8000	49.8000	49.8000	+0.040%	1	79	+474.839%
2025-11-14	45.0900	49.7800	45.0900	49.7800	-1.718%	3	80	+475.070%
2025-11-13	50.6500	50.6500	50.6500	50.6500	-7.183%	2	81	+465.192%
2025-11-12	54.1800	54.5700	54.1800	54.5700	+6.791%	2	81	+424.592%
2025-11-07	51.1000	51.1000	51.1000	51.1000	-16.911%	2	81	+460.215%
2025-11-05	60.1000	61.5000	59.7500	61.5000	+6.126%	4	83	+365.480%
2025-11-04	57.9500	57.9500	57.9500	57.9500	-4.215%	5	82	+393.995%
2025-11-03	60.4500	60.5000	60.4500	60.5000	+17.203%	6	90	+373.174%
2025-10-17	51.6200	51.6200	51.6200	51.6200	+20.242%	1	90	+454.572%
2025-10-10	44.4900	44.4900	42.5000	42.9300	-7.994%	5	90	+566.830%
2025-10-09	46.6600	46.6600	46.6600	46.6600	+11.547%	3	92	+513.523%
2025-10-08	41.8300	41.8300	41.8300	41.8300	-16.839%	1	89	+584.365%
2025-10-06	50.3000	50.3000	50.3000	50.3000	+15.367%	1	89	+469.125%
2025-10-03	44.0600	44.1600	43.1500	43.6000	+8.674%	20	89	+556.583%
2025-10-01	39.4500	40.1200	39.4500	40.1200	+16.968%	7	100	+613.534%
2025-09-30	38.0500	38.0500	34.3000	34.3000	-4.190%	2	97	+734.606%
2025-09-29	35.7900	37.0500	35.7900	35.8000	+5.917%	32	97	+699.637%
2025-09-26	32.9000	33.8000	32.9000	33.8000	+1.654%	10	75	+746.953%
2025-09-23	33.8000	33.8000	33.2500	33.2500	+3.647%	2	77	+760.962%
2025-09-22	29.3600	32.0800	29.3600	32.0800	+23.861%	3	76	+792.363%
2025-09-19	25.7500	25.9000	25.6000	25.9000	+2.859%	11	75	+1,005.290%
2025-09-18	25.1800	25.1800	25.1800	25.1800	+55.913%	2	65	+1,036.894%
2025-09-16	15.5000	16.1500	15.5000	16.1500	+8.608%	3	65	+1,672.570%
2025-09-11	14.8000	14.8700	14.8000	14.8700	+22.387%	2	64	+1,825.151%
2025-09-09	12.1500	12.1500	12.1500	12.1500	-6.178%	1	62	+2,256.132%
2025-08-28	12.9500	12.9500	12.9500	12.9500	+2.778%	1	63	+2,110.579%
2025-08-27	12.5000	12.6000	12.5000	12.6000	-2.552%	2	64	+2,171.984%
2025-08-18	12.9300	12.9300	12.9300	12.9300	-9.263%	1	66	+2,113.998%
2025-08-15	13.6200	14.2500	13.6200	14.2500	-43.000%	2	65	+1,908.912%
2025-08-14	24.1000	25.0000	24.1000	25.0000	-1.922%	2	65	+1,045.080%
2025-08-13	25.4900	25.4900	25.4900	25.4900	+10.442%	1	65	+1,023.068%
2025-08-08	23.0800	23.0800	23.0800	23.0800	+10.167%	2	65	+1,140.338%
2025-08-06	20.9500	20.9500	20.9500	20.9500	+4.645%	1	67	+1,266.444%
2025-08-05	20.0200	20.0200	20.0200	20.0200	-21.490%	1	66	+1,329.920%
2025-07-29	25.5000	25.5000	25.5000	25.5000	-3.774%	1	67	+1,022.627%
2025-07-28	26.5000	26.5000	26.5000	26.5000	+3.718%	1	68	+980.264%
2025-07-23	25.5500	25.5500	25.5500	25.5500	+3.232%	1	67	+1,020.431%
2025-06-27	26.1000	26.1600	24.7000	24.7500	0.000%	8	70	+1,056.646%
2025-06-25	24.7500	24.7500	24.7500	24.7500	+12.500%	1	73	+1,056.646%
2025-06-24	21.8000	22.0000	21.8000	22.0000	+10.000%	2	72	+1,201.227%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-12.968%	1	70	+1,331.350%
2025-06-17	22.9800	22.9800	22.9800	22.9800	+13.202%	2	69	+1,145.735%
2025-06-09	20.3800	20.3800	20.3000	20.3000	+15.670%	3	69	+1,310.197%
2025-06-05	17.5500	17.5500	17.5500	17.5500	+7.012%	1	69	+1,531.168%
2025-06-03	16.4000	16.4000	16.4000	16.4000	+14.846%	2	70	+1,645.549%
2025-06-02	14.2800	14.2800	14.2800	14.2800	-14.644%	1	70	+1,904.692%
2025-05-27	16.7300	16.7300	16.7300	16.7300	-8.579%	1	71	+1,611.118%
2025-05-16	19.2500	19.2500	18.3000	18.3000	-16.438%	10	71	+1,464.317%
2025-05-13	21.9000	21.9000	21.9000	21.9000	+9.940%	1	71	+1,207.169%
2025-05-12	19.6100	19.9200	19.5000	19.9200	+50.340%	12	72	+1,337.098%
2025-04-29	13.2500	13.2500	13.2500	13.2500	+7.287%	6	71	+2,060.528%
2025-04-14	13.0000	13.0000	12.3500	12.3500	+23.500%	7	73	+2,217.976%
2025-04-08	10.0500	10.0500	10.0000	10.0000	-1.283%	25	70	+2,762.700%
2025-04-03	10.1300	10.1300	10.1300	10.1300	-15.934%	1	52	+2,725.962%
2025-04-01	12.0700	12.0700	12.0500	12.0500	-6.006%	8	52	+2,275.685%
2025-03-27	12.8200	12.8200	12.8200	12.8200	-9.718%	1	54	+2,132.995%
2025-03-21	14.2000	14.2000	14.2000	14.2000	-15.727%	2	53	+1,915.986%
2025-03-17	16.8500	16.8500	16.8500	16.8500	+16.207%	1	53	+1,598.932%
2025-03-11	15.2600	15.2600	14.5000	14.5000	-8.170%	10	52	+1,874.276%
2025-03-06	15.7900	15.7900	15.7900	15.7900	-1.127%	1	55	+1,712.983%
2025-03-05	15.9700	15.9700	15.9700	15.9700	-21.907%	1	55	+1,692.549%
2025-02-27	20.4500	20.4500	20.4500	20.4500	-2.247%	25	54	+1,299.853%
2025-02-25	20.8000	20.9200	20.8000	20.9200	-31.410%	26	61	+1,268.403%
2025-02-11	30.5000	30.5000	30.5000	30.5000	-8.819%	1	38	+838.590%
2025-01-24	33.4500	33.4500	33.4500	33.4500	-16.708%	20	38	+755.815%
2025-01-22	40.1600	40.1600	40.1600	40.1600	+52.990%	1	30	+612.824%
2025-01-10	25.8000	26.2500	25.8000	26.2500	-6.650%	8	30	+990.552%
2025-01-06	28.1200	28.1200	28.1200	28.1200	+22.527%	2	30	+918.030%
2024-12-27	22.9500	22.9500	22.9500	22.9500	-2.754%	2	30	+1,147.364%
2024-12-20	23.6000	23.6000	23.6000	23.6000	-8.739%	1	31	+1,113.008%
2024-12-13	25.8600	25.8600	25.8600	25.8600	+3.440%	2	31	+1,006.999%
2024-12-10	25.6100	25.6100	25.0000	25.0000	-12.587%	2	32	+1,045.080%
2024-12-05	28.6000	28.6000	28.6000	28.6000	+7.559%	1	32	+900.944%
2024-11-27	26.5900	26.5900	26.5900	26.5900	-36.841%	1	34	+976.608%
2024-11-08	42.1000	42.1000	42.1000	42.1000	+8.087%	2	34	+579.976%
2024-11-05	38.9500	38.9500	38.9500	38.9500	+4.340%	1	33	+634.968%
2024-11-01	37.3300	37.3300	37.3300	37.3300	-2.405%	2	33	+666.863%
2024-10-21	38.1500	38.2500	38.1500	38.2500	-7.385%	2	32	+648.418%
2024-10-17	41.3000	41.3000	41.3000	41.3000	-7.977%	10	31	+593.148%
2024-10-15	44.8800	44.8800	44.8800	44.8800	-8.352%	1	21	+537.857%
2024-10-08	48.9700	48.9700	48.9700	48.9700	+21.816%	1	22	+484.582%
2024-09-13	40.2000	40.2000	40.2000	40.2000	+4.118%	2	21	+612.114%
2024-09-12	38.6100	38.6100	38.6100	38.6100	+16.752%	1	21	+641.440%
2024-09-10	33.0700	33.0700	33.0700	33.0700	+2.036%	1	21	+765.649%
2024-09-06	32.8200	32.8200	32.4100	32.4100	-15.445%	28	21	+783.277%
2024-09-03	38.6000	39.0000	38.3300	38.3300	-24.695%	7	28	+646.856%
2024-08-23	50.0100	50.9000	50.0100	50.9000	+3.814%	8	25	+462.417%
2024-08-22	52.2000	52.3500	49.0300	49.0300	-7.052%	4	25	+483.867%
2024-08-21	52.7500	52.7500	52.7500	52.7500	+1.151%	1	23	+442.692%
2024-08-20	52.1500	52.1500	52.1500	52.1500	-1.604%	6	22	+448.936%
2024-08-16	50.6500	53.4600	50.5500	53.0000	-3.090%	28	16	+440.132%
2024-08-15	54.6900	54.6900	54.6900	54.6900	+16.486%	1	14	+423.441%
2024-08-14	46.9500	46.9500	46.9500	46.9500	-2.330%	11	14	+509.734%
2024-08-13	48.0700	48.0700	48.0700	48.0700	+15.831%	1	19	+495.527%
2024-08-08	41.5000	41.5000	41.5000	41.5000	+6.410%	1	18	+589.807%
2024-08-02	38.9800	39.0000	38.9800	39.0000	-21.922%	11	18	+634.026%
2024-07-30	49.9500	49.9500	49.9500	49.9500	-6.723%	1	9	+473.113%
2024-07-25	53.5500	53.5500	53.5500	53.5500	-6.168%	1	8	+434.585%
2024-07-24	57.0700	57.0700	57.0700	57.0700	-5.934%	1	7	+401.612%
2024-07-23	60.6700	60.6700	60.6700	60.6700	+4.065%	1	7	+371.848%
2024-07-19	58.3000	58.3000	58.3000	58.3000	-7.666%	2	6	+391.029%
2024-07-17	69.3000	69.3000	63.1400	63.1400	-20.278%	3	6	+353.389%
2024-07-16	79.2000	79.2000	79.2000	79.2000	-3.024%	1	5	+261.452%
2024-07-15	81.6700	81.6700	81.6700	81.6700	+15.028%	1	4	+250.520%
2024-06-24	71.0500	71.0500	71.0000	71.0000	+2.085%	2	4	+303.197%
2024-06-10	69.4500	69.5500	69.4500	69.5500	+24.642%	4	5	+311.603%
2024-05-31	55.8000	55.8000	55.8000	55.8000	-7.000%	4	6	+413.029%
2024-05-30	60.0000	60.0000	60.0000	60.0000	-5.794%	1	6	+377.117%
2024-05-28	66.8000	66.8000	63.6900	63.6900	-2.674%	4	5	+349.474%
2024-05-24	65.4400	65.4400	65.4400	65.4400	0.000%	2	0	+337.454%