Dark

AMAT20261218C220
AMAT Dec 18 2026 220.00 Call (AMAT261218C00220000)
option OPRA

EOD

Jul 1, 2026

442.95-7.951%(-38.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	453.3300	453.3300	442.9500	442.9500	-7.951%	2	225	0.000%
2026-06-29	481.2100	481.2100	481.2100	481.2100	+11.777%	1	225	-7.951%
2026-06-26	430.5100	430.5100	430.5100	430.5100	+18.461%	1	226	+2.890%
2026-06-23	363.4200	363.4200	363.4200	363.4200	-2.829%	1	227	+21.884%
2026-06-15	374.0000	374.0000	374.0000	374.0000	+57.933%	3	227	+18.436%
2026-05-27	236.8100	236.8100	236.8100	236.8100	+15.636%	1	230	+87.049%
2026-05-18	204.7900	204.7900	204.7900	204.7900	+1.241%	2	230	+116.295%
2026-05-07	202.2800	202.2800	202.2800	202.2800	-6.633%	1	232	+118.979%
2026-05-06	217.4300	217.4300	216.6500	216.6500	+25.398%	2	232	+104.454%
2026-04-28	181.3800	181.3800	172.7700	172.7700	+16.776%	2	234	+156.381%
2026-04-02	147.9500	147.9500	147.9500	147.9500	-2.805%	2	238	+199.392%
2026-04-01	152.2200	152.2200	152.2200	152.2200	+14.451%	5	238	+190.993%
2026-03-31	133.0000	133.0000	133.0000	133.0000	+5.463%	1	238	+233.045%
2026-03-30	126.1100	126.1100	126.1100	126.1100	-17.033%	2	239	+251.241%
2026-03-17	152.0000	152.0000	152.0000	152.0000	+4.561%	2	238	+191.414%
2026-03-13	145.3700	145.3700	145.3700	145.3700	+4.545%	1	238	+204.705%
2026-03-12	139.0700	139.2200	139.0300	139.0500	-14.954%	4	237	+218.554%
2026-03-02	163.5000	163.5000	163.5000	163.5000	-6.228%	1	239	+170.917%
2026-02-24	168.4500	174.3600	168.4500	174.3600	+1.739%	2	239	+154.043%
2026-02-13	171.3800	171.3800	171.3800	171.3800	+51.503%	1	241	+158.461%
2026-02-04	113.1200	113.1200	113.1200	113.1200	-3.001%	2	241	+291.575%
2026-02-03	119.3500	119.3500	116.6200	116.6200	-3.620%	3	243	+279.823%
2026-01-26	121.0000	121.0000	121.0000	121.0000	-2.920%	1	244	+266.074%
2026-01-22	124.6400	124.6400	124.6400	124.6400	+1.689%	4	245	+255.384%
2026-01-15	121.3000	122.5700	121.3000	122.5700	+24.817%	6	241	+261.385%
2026-01-09	98.2000	98.2000	98.2000	98.2000	+13.526%	4	246	+351.069%
2026-01-08	86.5000	86.5000	86.5000	86.5000	-11.300%	2	250	+412.081%
2026-01-07	96.4500	97.5200	96.4500	97.5200	-1.405%	6	252	+354.215%
2026-01-06	98.9100	98.9100	98.9100	98.9100	+11.775%	1	248	+347.831%
2026-01-05	88.4900	88.4900	88.4900	88.4900	+26.378%	1	247	+400.565%
2025-12-29	70.0200	70.0200	70.0200	70.0200	+1.847%	3	248	+532.605%
2025-12-22	68.6500	68.7500	68.6500	68.7500	+1.476%	5	245	+544.291%
2025-12-19	67.7500	67.7500	67.7500	67.7500	-7.013%	2	249	+553.801%
2025-12-12	74.5000	74.5000	72.8600	72.8600	-5.315%	2	247	+507.947%
2025-12-09	76.9500	76.9500	76.9500	76.9500	+3.888%	1	247	+475.634%
2025-12-03	74.0700	74.0700	74.0700	74.0700	+33.100%	1	248	+498.015%
2025-11-20	55.6500	55.6500	55.6500	55.6500	+19.421%	1	247	+695.957%
2025-11-18	46.6000	46.6000	46.6000	46.6000	-3.937%	1	247	+850.536%
2025-11-17	48.5100	48.5100	48.5100	48.5100	+13.077%	1	247	+813.111%
2025-11-13	45.2300	45.2300	42.5900	42.9000	-11.162%	14	248	+932.517%
2025-11-11	48.4500	48.5000	48.2900	48.2900	+1.343%	3	246	+817.271%
2025-11-07	46.8500	47.8500	46.8500	47.6500	-10.247%	7	244	+829.591%
2025-11-06	54.0500	54.0500	53.0900	53.0900	+0.836%	3	242	+734.338%
2025-11-04	52.6500	52.6500	52.6500	52.6500	-3.074%	2	243	+741.311%
2025-11-03	55.4500	55.5000	54.3200	54.3200	+7.203%	5	245	+715.446%
2025-10-31	50.6700	50.6700	50.6700	50.6700	-3.431%	1	245	+774.186%
2025-10-29	53.5000	53.5000	52.4700	52.4700	+3.983%	2	244	+744.197%
2025-10-27	50.4600	50.4600	50.4600	50.4600	+4.798%	1	244	+777.824%
2025-10-24	47.6000	48.1900	46.6500	48.1500	-1.775%	8	244	+819.938%
2025-10-23	49.0200	49.0200	49.0200	49.0200	+16.937%	1	249	+803.611%
2025-10-22	41.9200	41.9200	41.9200	41.9200	-13.780%	4	250	+956.656%
2025-10-16	49.4400	49.4400	48.6200	48.6200	+4.335%	3	246	+811.045%
2025-10-15	46.4000	46.6000	46.4000	46.6000	+9.390%	2	248	+850.536%
2025-10-13	42.6000	42.6000	42.6000	42.6000	+13.600%	1	249	+939.789%
2025-10-10	41.9300	41.9300	37.5000	37.5000	-12.485%	5	249	+1,081.200%
2025-10-09	40.9000	42.8500	40.9000	42.8500	+3.005%	59	247	+933.722%
2025-10-08	41.4800	41.6000	41.4800	41.6000	+9.618%	2	195	+964.784%
2025-10-07	37.9500	37.9500	37.9500	37.9500	-15.309%	2	195	+1,067.194%
2025-10-06	44.8100	44.8100	44.8100	44.8100	+14.721%	2	195	+888.507%
2025-10-03	38.5000	40.8000	38.5000	39.0600	-10.413%	18	195	+1,034.025%
2025-10-02	40.8200	43.6000	40.8200	43.6000	+22.300%	46	187	+915.940%
2025-10-01	34.6500	35.6500	34.6500	35.6500	+5.786%	5	215	+1,142.496%
2025-09-30	33.7100	33.7100	33.7000	33.7000	+12.558%	10	214	+1,214.392%
2025-09-26	29.9400	29.9400	29.9400	29.9400	+8.282%	2	204	+1,379.459%
2025-09-25	26.7800	27.9900	26.7800	27.6500	-6.808%	15	204	+1,501.989%
2025-09-24	29.6700	29.6700	29.6700	29.6700	+6.919%	1	193	+1,392.922%
2025-09-22	25.6000	27.7500	25.5500	27.7500	+105.556%	27	192	+1,496.216%
2025-09-16	13.5500	13.5500	13.5000	13.5000	+20.536%	9	179	+3,181.111%
2025-09-11	11.2000	11.2000	11.2000	11.2000	+12.450%	1	183	+3,854.911%
2025-09-10	9.7000	9.9800	9.7000	9.9600	+31.053%	134	183	+4,347.289%
2025-09-03	7.6000	7.6000	7.6000	7.6000	-29.104%	1	166	+5,728.289%
2025-08-28	10.7200	10.7200	10.6300	10.7200	+3.575%	5	167	+4,031.996%
2025-08-27	10.3500	10.3500	10.1500	10.3500	-1.989%	6	171	+4,179.710%
2025-08-26	10.4500	10.5800	10.4500	10.5600	-0.377%	3	175	+4,094.602%
2025-08-15	10.6000	10.6000	10.6000	10.6000	-46.492%	1	176	+4,078.774%
2025-08-08	19.8000	19.8100	19.8000	19.8100	+7.081%	3	177	+2,135.992%
2025-08-04	18.5000	18.5000	18.5000	18.5000	+3.352%	1	180	+2,294.324%
2025-07-31	18.1500	18.1500	17.8500	17.9000	-35.612%	14	179	+2,374.581%
2025-07-11	27.8000	27.8000	27.8000	27.8000	+30.516%	1	172	+1,493.345%
2025-06-27	21.3000	21.3000	21.3000	21.3000	-2.517%	1	171	+1,979.577%
2025-06-26	21.7400	21.8500	21.7400	21.8500	+8.978%	2	171	+1,927.231%
2025-06-17	20.0500	20.0500	20.0500	20.0500	+2.036%	1	170	+2,109.227%
2025-06-16	19.0800	19.6500	19.0800	19.6500	+9.167%	31	169	+2,154.198%
2025-06-13	18.0000	18.0000	18.0000	18.0000	+42.292%	26	140	+2,360.833%
2025-05-30	12.6500	12.6500	12.6500	12.6500	-20.839%	2	153	+3,401.581%
2025-05-20	15.9800	15.9800	15.9800	15.9800	-21.281%	1	153	+2,671.902%
2025-05-15	19.1500	20.3000	19.1500	20.3000	+5.181%	2	152	+2,082.020%
2025-05-13	18.3700	19.3000	18.3700	19.3000	+15.362%	2	152	+2,195.078%
2025-05-12	16.7300	16.7300	16.7300	16.7300	+24.387%	1	152	+2,547.639%
2025-05-05	13.4500	13.4500	13.4500	13.4500	+30.583%	4	152	+3,193.309%
2025-04-30	10.3000	10.3000	10.3000	10.3000	-8.036%	20	152	+4,200.485%
2025-04-29	11.2000	11.2000	11.2000	11.2000	+0.901%	4	172	+3,854.911%
2025-04-24	10.4200	11.1000	10.4200	11.1000	+13.265%	20	172	+3,890.541%
2025-04-23	10.0200	10.7300	9.8000	9.8000	+29.630%	108	172	+4,419.898%
2025-04-21	7.6000	7.6000	7.5500	7.5600	-27.725%	88	211	+5,759.127%
2025-04-14	10.4600	10.4600	10.4600	10.4600	-8.246%	1	129	+4,134.704%
2025-04-09	8.0100	11.4000	8.0100	11.4000	+64.265%	3	130	+3,785.526%
2025-04-04	6.9400	6.9400	6.9400	6.9400	-32.947%	24	133	+6,282.565%
2025-04-01	10.3500	10.3500	10.3500	10.3500	+3.500%	12	143	+4,179.710%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-9.420%	1	131	+4,329.500%
2025-03-27	11.0400	11.0400	11.0400	11.0400	-22.254%	1	131	+3,912.228%
2025-03-17	14.2000	14.2000	14.2000	14.2000	-6.640%	1	132	+3,019.366%
2025-03-07	15.2100	15.2100	15.2100	15.2100	+4.752%	2	131	+2,812.229%
2025-03-04	14.5000	14.5200	14.2500	14.5200	-9.250%	5	130	+2,950.620%
2025-02-27	16.0000	16.0000	16.0000	16.0000	-14.667%	13	128	+2,668.438%
2025-02-25	18.7500	18.7500	18.7500	18.7500	-6.484%	25	149	+2,262.400%
2025-02-24	20.0500	20.0500	20.0500	20.0500	+3.351%	10	149	+2,109.227%
2025-02-14	19.4000	19.4000	19.4000	19.4000	-25.097%	30	139	+2,183.247%
2025-02-06	26.1000	26.3000	25.9000	25.9000	-19.540%	116	139	+1,610.232%
2025-01-16	32.1900	32.1900	32.1900	32.1900	+20.426%	1	70	+1,276.048%
2025-01-15	26.7300	26.7300	26.7300	26.7300	-1.365%	1	69	+1,557.127%
2025-01-07	27.1000	27.1000	27.1000	27.1000	+36.869%	1	70	+1,534.502%
2025-01-02	19.8000	19.8000	19.8000	19.8000	-15.745%	1	70	+2,137.121%
2024-12-16	23.5000	23.5000	23.5000	23.5000	-2.083%	5	70	+1,784.894%
2024-12-09	24.0000	24.0000	24.0000	24.0000	-12.281%	1	70	+1,745.625%
2024-11-29	27.3600	27.3600	27.3600	27.3600	+13.058%	2	70	+1,518.969%
2024-11-20	24.2000	24.2000	24.2000	24.2000	-1.626%	1	69	+1,730.372%
2024-11-15	24.6400	26.5000	24.6000	24.6000	-32.842%	16	69	+1,700.610%
2024-10-28	36.6300	36.6300	36.6300	36.6300	+3.738%	1	73	+1,109.255%
2024-10-18	35.3100	35.3100	35.3100	35.3100	-13.983%	2	74	+1,154.460%
2024-10-15	41.0500	41.0500	41.0500	41.0500	-21.435%	1	74	+979.050%
2024-10-14	52.9000	52.9000	52.2500	52.2500	+14.583%	4	73	+747.751%
2024-10-10	45.6000	45.6000	45.6000	45.6000	-3.287%	1	71	+871.382%
2024-10-09	47.1500	47.1500	47.1500	47.1500	+5.363%	2	71	+839.449%
2024-10-07	44.7900	44.7900	44.7500	44.7500	+6.497%	17	71	+889.832%
2024-09-24	42.0200	42.0200	42.0200	42.0200	+4.840%	49	82	+954.141%
2024-09-23	40.0800	40.0800	40.0800	40.0800	-4.821%	1	119	+1,005.165%
2024-09-19	42.0000	42.1100	42.0000	42.1100	+12.353%	50	120	+951.888%
2024-09-17	37.4800	37.4800	37.4800	37.4800	+0.027%	1	170	+1,081.830%
2024-09-13	37.4700	37.4700	37.4700	37.4700	+12.895%	8	171	+1,082.146%
2024-09-12	33.1900	33.1900	33.1900	33.1900	-1.513%	4	175	+1,234.589%
2024-09-11	33.7000	33.7000	33.7000	33.7000	+11.589%	2	171	+1,214.392%
2024-09-10	29.9500	30.2000	29.9500	30.2000	0.000%	2	169	+1,366.722%
2024-09-06	28.9400	30.2000	28.9400	30.2000	-5.181%	8	170	+1,366.722%
2024-09-05	31.8500	31.8500	31.8500	31.8500	-5.208%	1	166	+1,290.738%
2024-09-04	33.6000	33.6000	33.6000	33.6000	-5.352%	2	167	+1,218.304%
2024-09-03	36.1000	36.1000	35.5000	35.5000	-16.431%	2	169	+1,147.746%
2024-08-29	42.4800	42.4800	42.4800	42.4800	+7.273%	4	170	+942.726%
2024-08-28	39.6000	39.6000	39.6000	39.6000	-15.294%	2	174	+1,018.561%
2024-08-23	46.7500	46.7500	46.7500	46.7500	-4.201%	4	172	+847.487%
2024-08-21	48.8000	48.8000	48.8000	48.8000	-2.400%	2	170	+807.684%
2024-08-15	50.0000	50.0000	50.0000	50.0000	+12.183%	3	170	+785.900%
2024-08-13	44.5700	44.5700	44.5700	44.5700	+11.369%	1	170	+893.830%
2024-08-12	40.6000	41.1500	40.0200	40.0200	-0.621%	104	171	+1,006.822%
2024-08-09	40.2700	40.2700	40.2700	40.2700	+5.254%	2	71	+999.950%
2024-08-08	38.5000	38.5000	38.2600	38.2600	+4.679%	4	71	+1,057.737%
2024-08-07	38.5500	38.5500	36.5500	36.5500	-2.194%	2	67	+1,111.902%
2024-08-06	37.3700	37.3700	37.3700	37.3700	+5.120%	1	67	+1,085.309%
2024-08-02	35.5500	35.5500	35.5500	35.5500	-25.783%	1	67	+1,145.992%
2024-08-01	47.9000	47.9000	47.9000	47.9000	+11.395%	1	66	+824.739%
2024-07-30	43.0000	43.0000	43.0000	43.0000	-18.360%	1	66	+930.116%
2024-07-24	52.6700	52.6700	52.6700	52.6700	-7.026%	1	66	+740.991%
2024-07-22	56.6500	56.6500	56.6500	56.6500	+10.343%	1	65	+681.906%
2024-07-19	51.1500	51.3400	51.1500	51.3400	-7.077%	6	65	+762.778%
2024-07-18	54.1000	55.2500	54.1000	55.2500	-6.830%	7	65	+701.719%
2024-07-17	61.0000	61.0000	58.0000	59.3000	-10.760%	9	59	+646.965%
2024-06-24	66.4000	66.4500	66.4000	66.4500	-15.069%	2	57	+566.591%
2024-06-18	78.2400	78.2400	78.2400	78.2400	+20.406%	1	56	+466.143%
2024-06-11	64.9800	64.9800	64.9800	64.9800	+10.793%	1	56	+581.671%
2024-06-07	58.6500	58.6500	58.6500	58.6500	-0.509%	80	55	+655.243%
2024-06-05	58.9500	58.9500	58.9500	58.9500	+12.650%	1	15	+651.399%
2024-06-03	56.4800	56.4800	52.3300	52.3300	-15.255%	5	14	+746.455%
2024-05-28	61.7500	61.7500	61.7500	61.7500	+2.066%	1	11	+617.328%
2024-05-24	60.6000	60.6000	60.5000	60.5000	+6.589%	14	4	+632.149%
2024-05-22	56.7600	56.7600	56.7600	56.7600	0.000%	8	4	+680.391%