Dark

AMAT20261218C230
AMAT Dec 18 2026 230.00 Call (AMAT261218C00230000)
option OPRA

EOD

Jul 1, 2026

420.82+14.665%(+53.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	420.8200	420.8200	420.8200	420.8200	+14.665%	1	155	0.000%
2026-06-16	367.0000	367.0000	367.0000	367.0000	+20.292%	3	155	+14.665%
2026-06-10	305.0900	305.0900	305.0900	305.0900	+13.551%	2	155	+37.933%
2026-06-08	268.6800	268.6800	268.6800	268.6800	+0.535%	2	157	+56.625%
2026-06-04	267.2500	267.2500	267.2500	267.2500	+2.023%	5	157	+57.463%
2026-06-02	261.9500	261.9500	261.9500	261.9500	+9.768%	2	157	+60.649%
2026-06-01	238.6400	238.6400	238.6400	238.6400	+18.150%	1	157	+76.341%
2026-05-12	203.0000	203.0000	201.9800	201.9800	-3.122%	2	157	+108.347%
2026-05-06	208.4900	208.4900	208.4900	208.4900	+7.248%	1	158	+101.842%
2026-05-05	194.4000	194.4000	194.4000	194.4000	+1.541%	2	157	+116.471%
2026-04-27	191.4500	191.4500	191.4500	191.4500	-5.405%	1	159	+119.807%
2026-04-24	202.3900	202.3900	202.3900	202.3900	+18.704%	1	159	+107.925%
2026-04-15	170.5000	170.5000	170.5000	170.5000	-6.081%	1	159	+146.815%
2026-04-14	185.3000	185.3000	180.7700	181.5400	+49.724%	7	160	+131.806%
2026-03-30	121.2500	121.2500	121.2500	121.2500	-14.715%	4	165	+247.068%
2026-03-26	142.1700	142.1700	142.1700	142.1700	-0.371%	6	165	+195.998%
2026-03-16	142.8500	142.8500	142.7000	142.7000	-7.114%	6	165	+194.898%
2026-02-13	162.5500	162.5500	153.6300	153.6300	+52.562%	3	161	+173.918%
2026-02-05	100.7000	100.7000	100.7000	100.7000	-12.259%	1	161	+317.895%
2026-01-23	114.7700	114.7700	114.7700	114.7700	+10.964%	5	161	+266.664%
2026-01-13	103.4300	103.4300	103.4300	103.4300	+9.334%	4	166	+306.865%
2026-01-09	90.4000	94.6000	90.4000	94.6000	+5.616%	2	166	+344.841%
2026-01-07	89.5700	89.5700	89.5700	89.5700	+0.415%	1	166	+369.822%
2026-01-06	89.2000	89.2000	89.2000	89.2000	+13.819%	1	167	+371.771%
2026-01-05	78.3700	78.3700	78.3700	78.3700	+29.752%	1	164	+436.966%
2025-12-31	60.9200	60.9200	60.4000	60.4000	-6.718%	4	164	+596.722%
2025-12-29	63.0100	64.7500	63.0100	64.7500	+9.393%	7	164	+549.915%
2025-12-17	57.6500	59.1900	57.6500	59.1900	-11.366%	6	169	+610.965%
2025-12-12	66.7800	66.7800	66.7800	66.7800	-6.353%	1	170	+530.159%
2025-12-08	72.5100	72.5100	71.3100	71.3100	-4.333%	2	169	+490.128%
2025-12-04	74.2200	74.5400	74.2200	74.5400	+11.254%	2	169	+464.556%
2025-12-03	67.0000	67.0000	67.0000	67.0000	+0.224%	5	169	+528.090%
2025-12-02	65.8900	66.8500	65.8000	66.8500	+15.021%	5	169	+529.499%
2025-11-28	58.1200	58.1200	58.1200	58.1200	-1.441%	1	169	+624.054%
2025-11-26	55.0000	58.9700	55.0000	58.9700	+35.719%	10	161	+613.617%
2025-11-24	43.4500	43.4500	43.4500	43.4500	+1.047%	3	161	+868.516%
2025-11-21	38.4500	43.0000	38.2000	43.0000	-15.187%	59	161	+878.651%
2025-11-20	50.7000	50.7000	50.7000	50.7000	+22.169%	5	176	+730.020%
2025-11-18	41.5000	41.5000	41.5000	41.5000	-7.263%	1	176	+914.024%
2025-11-17	44.7500	44.7500	44.7500	44.7500	-8.692%	3	175	+840.380%
2025-11-10	49.0100	49.0100	49.0100	49.0100	+2.531%	2	172	+758.641%
2025-11-06	47.8000	47.8000	47.8000	47.8000	-3.200%	3	170	+780.377%
2025-11-03	46.4500	49.3800	46.4500	49.3800	-0.444%	2	171	+752.207%
2025-10-31	49.6000	49.6000	49.6000	49.6000	+2.226%	1	171	+748.427%
2025-10-29	47.7600	48.5200	47.7600	48.5200	+10.048%	2	172	+767.312%
2025-10-28	44.0900	44.0900	44.0900	44.0900	+3.376%	1	173	+854.457%
2025-10-24	42.6500	42.6500	42.6500	42.6500	+1.548%	1	174	+886.682%
2025-10-17	42.0000	42.0000	42.0000	42.0000	-0.238%	22	174	+901.952%
2025-10-16	44.0500	44.0500	42.1000	42.1000	-0.824%	2	154	+899.572%
2025-10-15	42.4500	42.4500	42.4500	42.4500	+12.599%	1	154	+891.331%
2025-10-14	37.7000	37.7000	37.7000	37.7000	-0.528%	1	154	+1,016.233%
2025-10-13	37.9000	37.9000	37.9000	37.9000	+12.630%	6	154	+1,010.343%
2025-10-10	33.6500	33.6500	33.6500	33.6500	-7.934%	1	153	+1,150.579%
2025-10-08	35.8000	36.5500	35.7000	36.5500	-6.065%	4	152	+1,051.354%
2025-10-07	38.9300	38.9300	38.9100	38.9100	-5.098%	4	148	+981.521%
2025-10-06	40.3500	41.0000	40.3500	41.0000	+5.480%	10	148	+926.390%
2025-10-02	37.2500	38.8700	37.2500	38.8700	+15.410%	3	144	+982.634%
2025-10-01	33.7700	33.7700	33.6800	33.6800	+19.858%	2	143	+1,149.466%
2025-09-29	28.2300	28.2300	27.7800	28.1000	+20.343%	10	145	+1,397.580%
2025-09-25	23.3500	23.3500	23.3500	23.3500	-8.611%	1	144	+1,702.227%
2025-09-24	25.5500	25.5500	25.5500	25.5500	-3.220%	1	143	+1,547.045%
2025-09-23	26.3000	26.4000	26.3000	26.4000	+6.883%	2	142	+1,494.015%
2025-09-22	22.3000	24.7000	22.3000	24.7000	+28.646%	15	142	+1,603.725%
2025-09-19	19.2000	19.2000	19.2000	19.2000	+4.348%	7	128	+2,091.771%
2025-09-18	18.5500	19.2300	18.4000	18.4000	+143.065%	17	122	+2,187.065%
2025-09-08	7.5700	7.5700	7.5700	7.5700	-10.941%	6	107	+5,459.049%
2025-08-27	8.5000	8.5000	8.5000	8.5000	+3.030%	1	101	+4,850.824%
2025-08-25	8.2500	8.2500	8.2500	8.2500	-1.786%	10	100	+5,000.848%
2025-08-19	8.4000	8.4000	8.4000	8.4000	-48.020%	1	90	+4,909.762%
2025-08-07	17.5600	17.5600	16.1600	16.1600	-25.838%	2	89	+2,504.084%
2025-07-21	21.7900	21.7900	21.7900	21.7900	-10.697%	1	89	+1,831.253%
2025-07-10	24.4000	24.4000	24.4000	24.4000	+11.670%	6	90	+1,624.672%
2025-07-03	21.8500	21.8500	21.8500	21.8500	+27.554%	1	92	+1,825.950%
2025-05-14	17.1300	17.1300	17.1300	17.1300	+2.575%	1	92	+2,356.626%
2025-05-13	16.7000	16.7000	16.7000	16.7000	+13.760%	1	92	+2,419.880%
2025-05-12	14.6800	14.6800	14.6800	14.6800	+33.455%	1	92	+2,766.621%
2025-05-02	11.0000	11.0000	11.0000	11.0000	+11.789%	2	92	+3,725.636%
2025-05-01	9.6500	9.8400	9.6500	9.8400	+3.579%	2	92	+4,176.626%
2025-04-24	9.5000	9.5000	9.5000	9.5000	-9.524%	1	92	+4,329.684%
2025-03-21	10.5000	10.5000	10.5000	10.5000	-14.425%	20	92	+3,907.810%
2025-03-19	12.2700	12.2700	12.2700	12.2700	+3.983%	2	102	+3,329.666%
2025-03-18	11.8000	11.8000	11.8000	11.8000	-5.901%	10	102	+3,466.271%
2025-03-17	12.5400	12.5400	12.5400	12.5400	-0.080%	3	92	+3,255.821%
2025-03-14	12.5400	12.5500	12.5400	12.5500	+7.818%	6	92	+3,253.147%
2025-03-10	11.6500	11.6500	11.6400	11.6400	-40.154%	12	92	+3,515.292%
2025-02-21	19.4400	19.4500	19.4400	19.4500	-5.168%	20	104	+2,063.599%
2025-02-20	20.5100	20.5100	20.5100	20.5100	-10.437%	10	107	+1,951.780%
2025-02-07	23.3500	23.3500	22.9000	22.9000	-4.184%	40	107	+1,737.642%
2025-02-06	23.1500	23.9000	22.9000	23.9000	-15.428%	74	124	+1,660.753%
2025-01-23	28.4000	28.4000	28.2600	28.2600	-11.688%	7	68	+1,389.101%
2025-01-22	32.0000	32.0000	32.0000	32.0000	+13.879%	1	68	+1,215.063%
2025-01-16	28.1000	28.1000	28.1000	28.1000	+15.972%	1	67	+1,397.580%
2025-01-07	24.2300	24.2300	24.2300	24.2300	+33.793%	5	68	+1,636.773%
2025-01-02	18.1100	18.1100	18.1100	18.1100	+12.136%	2	68	+2,223.689%
2024-12-31	16.1500	16.1500	16.1500	16.1500	-9.270%	12	68	+2,505.697%
2024-12-30	17.1000	17.8000	17.1000	17.8000	-3.836%	5	68	+2,264.157%
2024-12-19	18.5400	18.5500	18.5100	18.5100	-7.773%	12	63	+2,173.474%
2024-12-18	20.3000	20.3500	20.0700	20.0700	-2.809%	32	73	+1,996.761%
2024-12-17	20.6500	20.6500	20.6500	20.6500	-1.196%	2	75	+1,937.869%
2024-12-16	21.1000	21.1000	20.7900	20.9000	-2.791%	20	54	+1,913.493%
2024-12-11	22.0700	22.0700	21.5000	21.5000	+2.871%	20	54	+1,857.302%
2024-12-10	20.9000	20.9000	20.9000	20.9000	-2.700%	10	54	+1,913.493%
2024-12-09	21.4800	21.4800	21.4800	21.4800	+0.609%	10	64	+1,859.125%
2024-12-05	21.3400	21.3500	21.3400	21.3500	-3.612%	2	54	+1,871.054%
2024-11-15	22.1500	22.1500	22.1500	22.1500	-32.366%	2	52	+1,799.865%
2024-11-11	32.8500	32.8500	32.7500	32.7500	+3.968%	24	53	+1,184.947%
2024-10-28	31.5000	31.5000	31.5000	31.5000	0.000%	6	53	+1,235.937%
2024-09-12	31.2000	31.5500	31.2000	31.5000	+9.185%	10	53	+1,235.937%
2024-09-05	28.8500	28.8500	28.8500	28.8500	-8.355%	1	57	+1,358.648%
2024-09-04	30.0000	31.4800	30.0000	31.4800	-2.539%	2	57	+1,236.785%
2024-09-03	32.3000	32.3000	32.3000	32.3000	-17.031%	4	56	+1,202.848%
2024-08-29	38.9300	38.9300	38.9300	38.9300	+3.400%	4	58	+980.966%
2024-08-27	37.6500	37.6500	37.6500	37.6500	-9.386%	2	58	+1,017.716%
2024-08-22	41.5500	41.5500	41.5500	41.5500	+1.714%	5	58	+912.804%
2024-08-14	40.8500	40.8500	40.8500	40.8500	+16.183%	5	58	+930.159%
2024-08-08	35.3300	35.3300	35.1600	35.1600	+4.705%	6	56	+1,096.871%
2024-08-02	33.5800	33.5800	33.5800	33.5800	-24.658%	6	59	+1,153.186%
2024-07-25	44.5700	44.5700	44.5700	44.5700	-3.632%	10	56	+844.178%
2024-07-24	46.2500	46.2500	46.2500	46.2500	-11.058%	3	66	+809.881%
2024-07-23	52.0000	52.0000	52.0000	52.0000	-5.455%	6	66	+709.269%
2024-07-22	52.3500	55.0000	52.3500	55.0000	+3.774%	7	60	+665.127%
2024-07-17	55.0500	55.0500	53.0000	53.0000	-16.232%	7	60	+694.000%
2024-06-27	63.2700	63.2700	63.2700	63.2700	-2.751%	5	53	+565.118%
2024-06-21	65.0600	65.0600	65.0600	65.0600	-1.529%	2	48	+546.818%
2024-06-12	64.6500	66.0700	64.6500	66.0700	+9.569%	15	48	+536.931%
2024-06-10	60.3000	60.5500	59.2000	60.3000	+9.936%	62	37	+597.877%
2024-06-07	54.8500	54.8500	54.8500	54.8500	-1.526%	2	6	+667.220%
2024-06-05	55.7000	55.7000	55.7000	55.7000	-2.520%	3	5	+655.512%
2024-05-28	57.0200	57.1400	57.0200	57.1400	+7.345%	3	8	+636.472%
2024-05-22	53.2300	53.2300	53.2300	53.2300	0.000%	10	5	+690.569%