Dark

AMAT20261218C240
AMAT Dec 18 2026 240.00 Call (AMAT261218C00240000)
option OPRA

Inactive

Aug 26, 2026

242.60-1.362%(-3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	242.6000	242.6000	242.6000	242.6000	-1.362%	1	355	0.000%
2026-08-25	245.9500	245.9500	245.9500	245.9500	-17.984%	1	355	-1.362%
2026-08-10	299.8800	299.8800	299.8800	299.8800	-2.636%	1	355	-19.101%
2026-08-05	308.0000	308.0000	308.0000	308.0000	-6.906%	1	355	-21.234%
2026-07-23	330.8500	330.8500	330.8500	330.8500	+49.516%	5	355	-26.674%
2026-05-26	221.2800	221.2800	221.2800	221.2800	+12.342%	1	360	+9.635%
2026-05-20	196.9700	196.9700	196.9700	196.9700	-8.620%	1	360	+23.166%
2026-05-14	214.2900	216.4800	214.2900	215.5500	+12.853%	5	361	+12.549%
2026-05-12	191.0000	191.0000	191.0000	191.0000	+7.057%	2	367	+27.016%
2026-04-27	178.4100	178.4100	178.4100	178.4100	+2.931%	1	367	+35.979%
2026-04-17	173.3300	173.3300	173.3300	173.3300	-1.802%	1	367	+39.964%
2026-04-09	175.2300	176.5100	175.2300	176.5100	+8.023%	13	368	+37.443%
2026-04-08	166.6000	166.6000	163.4000	163.4000	+21.037%	4	371	+48.470%
2026-04-07	135.0000	135.0000	135.0000	135.0000	+0.679%	1	375	+79.704%
2026-03-26	134.0900	134.0900	134.0900	134.0900	-4.528%	2	374	+80.923%
2026-03-20	140.4500	140.4500	140.4500	140.4500	+6.822%	3	376	+72.731%
2026-03-16	131.4800	131.4800	131.4800	131.4800	-1.031%	2	373	+84.515%
2026-03-13	132.8500	132.8500	132.8500	132.8500	+15.814%	3	371	+82.612%
2026-03-06	114.7100	114.7100	114.7100	114.7100	-23.225%	1	374	+111.490%
2026-03-02	149.4100	149.4100	149.4100	149.4100	-3.094%	1	375	+62.372%
2026-02-26	158.2900	158.2900	154.1800	154.1800	+9.948%	15	376	+57.349%
2026-02-17	140.2300	140.2300	140.2300	140.2300	-1.765%	3	387	+73.001%
2026-02-13	146.4300	146.4300	142.7500	142.7500	+24.618%	9	383	+69.947%
2026-02-02	114.5500	114.5500	114.5500	114.5500	+4.136%	1	383	+111.785%
2026-01-20	110.0000	110.0000	110.0000	110.0000	-0.740%	2	382	+120.545%
2026-01-15	110.8200	110.8200	110.8200	110.8200	+16.653%	1	384	+118.914%
2026-01-12	95.0000	95.0000	95.0000	95.0000	+28.136%	1	385	+155.368%
2026-01-08	74.1400	74.1400	74.1400	74.1400	-10.589%	5	385	+227.219%
2026-01-07	82.9200	82.9200	82.9200	82.9200	-3.018%	4	390	+192.571%
2026-01-06	82.3500	85.5000	82.3500	85.5000	+12.470%	6	390	+183.743%
2026-01-05	72.5000	76.0200	72.5000	76.0200	+21.438%	11	385	+219.127%
2026-01-02	62.6000	62.6000	62.6000	62.6000	+9.632%	1	376	+287.540%
2025-12-23	57.1000	57.1000	57.1000	57.1000	+2.883%	2	376	+324.869%
2025-12-18	55.5000	55.5000	55.5000	55.5000	+6.342%	4	378	+337.117%
2025-12-17	52.8700	52.8700	52.1900	52.1900	-8.966%	6	374	+364.840%
2025-12-16	57.3300	57.3300	57.3300	57.3300	-13.136%	4	368	+323.164%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+1.538%	1	364	+267.576%
2025-12-03	64.3000	65.0000	64.3000	65.0000	+10.940%	3	364	+273.231%
2025-12-02	58.5900	58.5900	58.5900	58.5900	+6.026%	3	363	+314.064%
2025-12-01	55.2300	55.2600	55.2300	55.2600	+5.458%	2	360	+339.016%
2025-11-28	51.8900	52.4000	51.0200	52.4000	+12.086%	4	362	+362.977%
2025-11-25	43.1000	46.7500	43.1000	46.7500	+36.496%	4	361	+418.930%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-12.292%	1	362	+608.321%
2025-11-20	39.3000	39.7000	39.0500	39.0500	-7.574%	17	363	+521.255%
2025-11-19	42.2500	42.2500	42.2500	42.2500	+16.874%	1	360	+474.201%
2025-11-18	36.2500	36.3000	36.1500	36.1500	+0.139%	5	359	+571.093%
2025-11-14	35.9900	36.1900	35.9900	36.1000	+1.120%	28	364	+572.022%
2025-11-13	39.3500	39.3500	35.7000	35.7000	-6.422%	11	372	+579.552%
2025-11-12	41.0000	41.0000	38.1500	38.1500	-11.690%	2	364	+535.911%
2025-11-10	43.2000	43.2000	43.2000	43.2000	+10.260%	1	364	+461.574%
2025-11-07	38.3300	39.1800	38.3300	39.1800	-8.990%	5	363	+519.193%
2025-11-06	43.0500	43.0500	43.0500	43.0500	-0.232%	1	363	+463.531%
2025-11-04	43.1500	43.1500	43.1500	43.1500	+2.275%	9	364	+462.225%
2025-10-29	42.1900	42.1900	42.1900	42.1900	+2.627%	1	364	+475.018%
2025-10-27	43.0000	43.0000	41.1100	41.1100	+4.314%	11	370	+490.124%
2025-10-23	40.0000	40.0000	38.6500	39.4100	+13.345%	11	370	+515.580%
2025-10-22	34.7700	34.7700	34.7700	34.7700	-9.571%	1	371	+597.728%
2025-10-20	39.3600	40.2000	38.4500	38.4500	+1.078%	11	370	+530.949%
2025-10-17	38.0400	38.0400	38.0400	38.0400	+10.421%	1	359	+537.750%
2025-10-13	34.4500	34.4500	34.4500	34.4500	-4.092%	1	358	+604.209%
2025-10-10	35.9200	35.9200	35.9200	35.9200	+6.430%	10	359	+575.390%
2025-10-09	33.7500	33.7600	33.7500	33.7500	+2.677%	6	349	+618.815%
2025-10-08	33.0500	33.0500	32.8700	32.8700	+7.770%	3	343	+638.059%
2025-10-07	30.5000	30.5000	30.5000	30.5000	-14.828%	1	342	+695.410%
2025-10-06	36.9000	36.9000	35.8100	35.8100	+14.263%	7	342	+577.464%
2025-10-03	31.3400	31.3400	31.3400	31.3400	-3.032%	1	339	+674.091%
2025-10-02	32.3200	32.3200	32.3200	32.3200	+23.547%	1	339	+650.619%
2025-09-30	26.1600	26.1600	26.1600	26.1600	+6.994%	1	339	+827.370%
2025-09-29	24.4500	24.4500	24.4500	24.4500	+9.152%	1	339	+892.229%
2025-09-26	21.4500	22.4000	21.4500	22.4000	+7.952%	4	339	+983.036%
2025-09-25	21.1500	21.1500	20.7500	20.7500	-7.159%	11	343	+1,069.157%
2025-09-23	22.3500	22.3500	22.3500	22.3500	+23.073%	1	334	+985.459%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+9.596%	1	334	+1,235.903%
2025-09-18	16.3500	16.6600	16.3500	16.5700	+70.825%	4	333	+1,364.092%
2025-09-16	9.7000	9.7000	9.7000	9.7000	+14.657%	2	335	+2,401.031%
2025-09-12	8.4600	8.4600	8.4600	8.4600	-4.622%	1	335	+2,767.612%
2025-09-11	8.5600	8.8700	8.2200	8.8700	+29.489%	3	336	+2,635.062%
2025-09-09	6.8500	6.8500	6.8500	6.8500	+7.874%	1	337	+3,441.606%
2025-08-20	6.1500	6.3500	6.1500	6.3500	-5.926%	20	337	+3,720.472%
2025-08-19	7.3500	7.3500	6.7500	6.7500	-5.594%	5	351	+3,494.074%
2025-08-18	7.2500	7.2500	7.1500	7.1500	-1.243%	21	353	+3,293.007%
2025-08-15	7.8000	7.8000	7.2400	7.2400	-47.839%	4	353	+3,250.829%
2025-08-07	14.1700	14.1700	13.8800	13.8800	+3.505%	2	355	+1,647.839%
2025-08-04	13.4100	13.4100	13.4100	13.4100	+1.055%	3	355	+1,709.098%
2025-07-31	13.2700	13.2700	13.2700	13.2700	-19.085%	1	358	+1,728.184%
2025-07-23	15.7700	16.4000	15.7700	16.4000	-11.590%	27	359	+1,379.268%
2025-07-21	18.6900	18.6900	18.5500	18.5500	-12.293%	2	347	+1,207.817%
2025-07-11	20.3500	21.1500	20.3500	21.1500	+3.171%	6	346	+1,047.045%
2025-07-09	20.4500	20.6000	20.4500	20.5000	+26.543%	3	347	+1,083.415%
2025-07-01	16.2000	16.2000	16.2000	16.2000	+8.506%	1	344	+1,397.531%
2025-06-17	14.9300	14.9300	14.9300	14.9300	+38.241%	1	344	+1,524.916%
2025-05-28	10.8000	10.8000	10.8000	10.8000	+15.139%	1	344	+2,146.296%
2025-05-23	9.3800	9.3800	9.3800	9.3800	-16.250%	2	343	+2,486.354%
2025-05-21	11.2000	11.2000	11.2000	11.2000	-0.533%	1	343	+2,066.071%
2025-05-20	11.2600	11.2600	11.2600	11.2600	-25.133%	1	343	+2,054.529%
2025-05-14	15.0400	15.0400	15.0400	15.0400	+11.160%	1	344	+1,513.032%
2025-05-13	13.5300	13.5300	13.5300	13.5300	+5.703%	1	345	+1,693.052%
2025-05-12	12.8000	12.8000	12.8000	12.8000	+76.552%	1	345	+1,795.313%
2025-04-23	7.4500	7.4500	7.2500	7.2500	+17.314%	2	345	+3,246.207%
2025-04-03	6.4000	6.4500	6.0500	6.1800	-19.948%	12	344	+3,825.566%
2025-04-02	7.7200	7.7200	7.7200	7.7200	-2.278%	3	349	+3,042.487%
2025-03-27	7.9000	7.9000	7.9000	7.9000	-22.701%	5	349	+2,970.886%
2025-03-20	10.4300	10.5300	10.2200	10.2200	-1.919%	31	349	+2,273.777%
2025-03-19	10.4200	10.4200	10.4200	10.4200	+5.253%	3	333	+2,228.215%
2025-03-13	9.9000	9.9000	9.9000	9.9000	-4.348%	1	331	+2,350.505%
2025-03-04	10.3000	10.3500	10.3000	10.3500	-10.000%	4	331	+2,243.961%
2025-03-03	11.5000	11.5000	11.5000	11.5000	-26.705%	5	328	+2,009.565%
2025-02-14	16.6500	16.6500	15.6900	15.6900	-24.019%	40	332	+1,446.208%
2025-02-06	20.6000	20.9000	20.4500	20.6500	+7.328%	23	332	+1,074.818%
2025-02-05	19.2400	19.2400	19.2400	19.2400	-3.122%	10	329	+1,160.915%
2025-02-04	19.8600	19.8600	19.8600	19.8600	-22.118%	10	329	+1,121.551%
2025-01-23	25.5000	25.5000	25.5000	25.5000	-1.163%	8	329	+851.373%
2025-01-17	25.8000	25.8000	25.8000	25.8000	-0.386%	10	321	+840.310%
2025-01-16	26.5500	26.5500	25.9000	25.9000	+18.319%	3	321	+836.680%
2025-01-06	21.8900	21.8900	21.8900	21.8900	+34.294%	1	318	+1,008.269%
2024-12-19	16.4100	16.4300	16.3000	16.3000	-19.704%	5	318	+1,388.344%
2024-12-18	20.4500	20.6000	20.3000	20.3000	+10.868%	4	317	+1,095.074%
2024-12-17	18.3100	18.3100	18.3100	18.3100	-5.031%	1	317	+1,224.959%
2024-12-11	19.2800	19.2800	19.2800	19.2800	-0.465%	1	317	+1,158.299%
2024-12-09	19.3700	19.3700	19.3700	19.3700	-0.257%	2	317	+1,152.452%
2024-12-06	19.4200	19.4200	19.4200	19.4200	+4.916%	40	317	+1,149.228%
2024-11-27	19.1900	19.1900	18.5100	18.5100	-5.077%	3	298	+1,210.643%
2024-11-20	19.5900	19.5900	19.5000	19.5000	+1.828%	9	298	+1,144.103%
2024-11-19	19.1500	19.1500	19.1500	19.1500	-3.526%	1	290	+1,166.841%
2024-11-18	19.8500	19.8500	19.8500	19.8500	-0.750%	1	290	+1,122.166%
2024-11-15	20.0000	20.0000	20.0000	20.0000	-30.796%	2	289	+1,113.000%
2024-11-14	28.4000	28.9000	28.4000	28.9000	-11.214%	13	290	+739.446%
2024-11-08	32.5500	32.5500	32.5500	32.5500	+0.154%	2	278	+645.315%
2024-11-07	31.8000	32.5000	31.8000	32.5000	+15.126%	2	278	+646.462%
2024-10-31	28.2300	28.2300	28.2300	28.2300	-23.496%	11	278	+759.369%
2024-10-15	36.9000	36.9000	36.9000	36.9000	-18.453%	13	278	+557.453%
2024-10-14	45.2500	45.2500	45.2500	45.2500	+16.175%	1	278	+436.133%
2024-10-10	38.9500	38.9500	38.9500	38.9500	-2.625%	2	277	+522.850%
2024-10-09	40.0000	40.0000	40.0000	40.0000	0.000%	1	279	+506.500%
2024-10-04	40.0000	40.0000	40.0000	40.0000	+13.218%	8	279	+506.500%
2024-10-01	35.3300	35.3300	35.3300	35.3300	+19.237%	1	279	+586.669%
2024-09-16	29.6300	29.6300	29.6300	29.6300	-3.548%	3	279	+718.765%
2024-09-13	30.7200	30.7200	30.7200	30.7200	-14.548%	8	279	+689.714%
2024-08-29	35.9500	35.9500	35.9500	35.9500	+4.506%	1	279	+574.826%
2024-08-27	34.3600	34.4000	34.3600	34.4000	-3.235%	4	278	+605.233%
2024-08-26	37.2700	37.2700	35.3500	35.5500	-10.114%	8	279	+582.419%
2024-08-23	40.0500	40.2000	39.5500	39.5500	+6.032%	8	285	+513.401%
2024-08-22	38.3800	38.3800	37.3000	37.3000	-11.085%	6	287	+550.402%
2024-08-19	41.9500	41.9500	41.9500	41.9500	+2.844%	4	285	+478.308%
2024-08-16	40.7900	40.7900	40.7900	40.7900	-1.900%	12	285	+494.754%
2024-08-15	41.8500	41.8500	41.4100	41.5800	+9.220%	5	291	+483.454%
2024-08-13	35.9000	38.0700	35.9000	38.0700	+11.121%	3	295	+537.247%
2024-08-09	34.0700	34.2600	34.0700	34.2600	+8.076%	4	294	+608.114%
2024-08-08	31.7000	31.7000	31.7000	31.7000	-7.174%	3	294	+665.300%
2024-08-05	34.1500	34.1500	34.1500	34.1500	+10.733%	1	291	+610.395%
2024-08-02	30.7000	30.8400	30.7000	30.8400	-25.018%	36	291	+686.641%
2024-07-31	41.1300	41.1300	41.1300	41.1300	+11.736%	1	284	+489.837%
2024-07-30	36.8100	36.8100	36.8100	36.8100	-11.684%	1	285	+559.060%
2024-07-29	41.6800	41.6800	41.6800	41.6800	-8.052%	1	285	+482.054%
2024-07-18	45.3300	45.3300	45.3300	45.3300	-12.389%	1	284	+435.186%
2024-07-17	53.8500	56.0000	51.7200	51.7400	-24.190%	4	285	+368.883%
2024-07-15	68.2500	68.2500	68.2500	68.2500	-4.318%	1	286	+255.458%
2024-07-10	71.3300	71.3300	71.3300	71.3300	+3.377%	2	286	+240.109%
2024-07-09	69.4000	70.0000	69.0000	69.0000	+5.344%	18	286	+251.594%
2024-07-08	64.8500	65.5000	64.8500	65.5000	+1.740%	3	273	+270.382%
2024-07-05	64.3800	64.3800	64.3800	64.3800	+0.862%	2	274	+276.825%
2024-07-03	63.8300	63.8300	63.8300	63.8300	+7.097%	1	274	+280.072%
2024-07-02	59.6000	59.6000	59.6000	59.6000	-2.535%	1	274	+307.047%
2024-06-28	61.1500	61.1500	61.1500	61.1500	+3.556%	2	274	+296.729%
2024-06-27	59.0000	59.0500	59.0000	59.0500	-1.006%	2	274	+310.838%
2024-06-25	59.6000	59.6500	59.6000	59.6500	+1.359%	2	273	+306.706%
2024-06-24	58.8500	58.8500	58.8500	58.8500	-3.887%	6	271	+312.234%
2024-06-21	61.2300	61.2300	61.2300	61.2300	-4.477%	22	268	+296.211%
2024-06-20	67.9000	67.9000	64.1000	64.1000	-5.248%	3	257	+278.471%
2024-06-18	67.0000	67.6500	67.0000	67.6500	+1.821%	3	257	+258.610%
2024-06-17	66.2400	66.4400	66.2400	66.4400	+10.641%	3	257	+265.141%
2024-06-14	60.1500	60.1500	60.0500	60.0500	-2.437%	4	258	+303.997%
2024-06-12	61.5500	61.5500	61.5500	61.5500	+7.661%	1	258	+294.151%
2024-06-11	57.1700	57.1700	57.1700	57.1700	+10.580%	3	258	+324.348%
2024-06-07	51.7000	51.7000	51.7000	51.7000	+0.272%	2	261	+369.246%
2024-06-05	53.1000	53.1000	51.5600	51.5600	+19.214%	23	260	+370.520%
2024-06-03	43.2500	43.2500	43.2500	43.2500	-16.019%	2	267	+460.925%
2024-05-29	50.3800	51.5000	49.8400	51.5000	0.000%	6	269	+371.068%
2024-05-28	51.5000	51.5000	51.5000	51.5000	-2.184%	240	263	+371.068%
2024-05-24	51.2000	52.6500	51.2000	52.6500	-1.919%	6	20	+360.779%
2024-05-23	53.6800	53.6800	53.6800	53.6800	0.000%	20	20	+351.937%