Dark

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

Inactive

May 26, 2026

221.28+12.342%(+24.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	221.2800	221.2800	221.2800	221.2800	+12.342%	1	360	0.000%
2026-05-20	196.9700	196.9700	196.9700	196.9700	-8.620%	1	360	+12.342%
2026-05-14	214.2900	216.4800	214.2900	215.5500	+12.853%	5	361	+2.658%
2026-05-12	191.0000	191.0000	191.0000	191.0000	+7.057%	2	367	+15.853%
2026-04-27	178.4100	178.4100	178.4100	178.4100	+2.931%	1	367	+24.029%
2026-04-17	173.3300	173.3300	173.3300	173.3300	-1.802%	1	367	+27.664%
2026-04-09	175.2300	176.5100	175.2300	176.5100	+8.023%	13	368	+25.364%
2026-04-08	166.6000	166.6000	163.4000	163.4000	+21.037%	4	371	+35.422%
2026-04-07	135.0000	135.0000	135.0000	135.0000	+0.679%	1	375	+63.911%
2026-03-26	134.0900	134.0900	134.0900	134.0900	-4.528%	2	374	+65.023%
2026-03-20	140.4500	140.4500	140.4500	140.4500	+6.822%	3	376	+57.551%
2026-03-16	131.4800	131.4800	131.4800	131.4800	-1.031%	2	373	+68.299%
2026-03-13	132.8500	132.8500	132.8500	132.8500	+15.814%	3	371	+66.564%
2026-03-06	114.7100	114.7100	114.7100	114.7100	-23.225%	1	374	+92.904%
2026-03-02	149.4100	149.4100	149.4100	149.4100	-3.094%	1	375	+48.103%
2026-02-26	158.2900	158.2900	154.1800	154.1800	+9.948%	15	376	+43.521%
2026-02-17	140.2300	140.2300	140.2300	140.2300	-1.765%	3	387	+57.798%
2026-02-13	146.4300	146.4300	142.7500	142.7500	+24.618%	9	383	+55.012%
2026-02-02	114.5500	114.5500	114.5500	114.5500	+4.136%	1	383	+93.173%
2026-01-20	110.0000	110.0000	110.0000	110.0000	-0.740%	2	382	+101.164%
2026-01-15	110.8200	110.8200	110.8200	110.8200	+16.653%	1	384	+99.675%
2026-01-12	95.0000	95.0000	95.0000	95.0000	+28.136%	1	385	+132.926%
2026-01-08	74.1400	74.1400	74.1400	74.1400	-10.589%	5	385	+198.462%
2026-01-07	82.9200	82.9200	82.9200	82.9200	-3.018%	4	390	+166.860%
2026-01-06	82.3500	85.5000	82.3500	85.5000	+12.470%	6	390	+158.807%
2026-01-05	72.5000	76.0200	72.5000	76.0200	+21.438%	11	385	+191.081%
2026-01-02	62.6000	62.6000	62.6000	62.6000	+9.632%	1	376	+253.482%
2025-12-23	57.1000	57.1000	57.1000	57.1000	+2.883%	2	376	+287.531%
2025-12-18	55.5000	55.5000	55.5000	55.5000	+6.342%	4	378	+298.703%
2025-12-17	52.8700	52.8700	52.1900	52.1900	-8.966%	6	374	+323.989%
2025-12-16	57.3300	57.3300	57.3300	57.3300	-13.136%	4	368	+285.976%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+1.538%	1	364	+235.273%
2025-12-03	64.3000	65.0000	64.3000	65.0000	+10.940%	3	364	+240.431%
2025-12-02	58.5900	58.5900	58.5900	58.5900	+6.026%	3	363	+277.675%
2025-12-01	55.2300	55.2600	55.2300	55.2600	+5.458%	2	360	+300.434%
2025-11-28	51.8900	52.4000	51.0200	52.4000	+12.086%	4	362	+322.290%
2025-11-25	43.1000	46.7500	43.1000	46.7500	+36.496%	4	361	+373.326%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-12.292%	1	362	+546.073%
2025-11-20	39.3000	39.7000	39.0500	39.0500	-7.574%	17	363	+466.658%
2025-11-19	42.2500	42.2500	42.2500	42.2500	+16.874%	1	360	+423.740%
2025-11-18	36.2500	36.3000	36.1500	36.1500	+0.139%	5	359	+512.116%
2025-11-14	35.9900	36.1900	35.9900	36.1000	+1.120%	28	364	+512.964%
2025-11-13	39.3500	39.3500	35.7000	35.7000	-6.422%	11	372	+519.832%
2025-11-12	41.0000	41.0000	38.1500	38.1500	-11.690%	2	364	+480.026%
2025-11-10	43.2000	43.2000	43.2000	43.2000	+10.260%	1	364	+412.222%
2025-11-07	38.3300	39.1800	38.3300	39.1800	-8.990%	5	363	+464.778%
2025-11-06	43.0500	43.0500	43.0500	43.0500	-0.232%	1	363	+414.007%
2025-11-04	43.1500	43.1500	43.1500	43.1500	+2.275%	9	364	+412.816%
2025-10-29	42.1900	42.1900	42.1900	42.1900	+2.627%	1	364	+424.484%
2025-10-27	43.0000	43.0000	41.1100	41.1100	+4.314%	11	370	+438.263%
2025-10-23	40.0000	40.0000	38.6500	39.4100	+13.345%	11	370	+461.482%
2025-10-22	34.7700	34.7700	34.7700	34.7700	-9.571%	1	371	+536.411%
2025-10-20	39.3600	40.2000	38.4500	38.4500	+1.078%	11	370	+475.501%
2025-10-17	38.0400	38.0400	38.0400	38.0400	+10.421%	1	359	+481.703%
2025-10-13	34.4500	34.4500	34.4500	34.4500	-4.092%	1	358	+542.322%
2025-10-10	35.9200	35.9200	35.9200	35.9200	+6.430%	10	359	+516.036%
2025-10-09	33.7500	33.7600	33.7500	33.7500	+2.677%	6	349	+555.644%
2025-10-08	33.0500	33.0500	32.8700	32.8700	+7.770%	3	343	+573.197%
2025-10-07	30.5000	30.5000	30.5000	30.5000	-14.828%	1	342	+625.508%
2025-10-06	36.9000	36.9000	35.8100	35.8100	+14.263%	7	342	+517.928%
2025-10-03	31.3400	31.3400	31.3400	31.3400	-3.032%	1	339	+606.063%
2025-10-02	32.3200	32.3200	32.3200	32.3200	+23.547%	1	339	+584.653%
2025-09-30	26.1600	26.1600	26.1600	26.1600	+6.994%	1	339	+745.872%
2025-09-29	24.4500	24.4500	24.4500	24.4500	+9.152%	1	339	+805.031%
2025-09-26	21.4500	22.4000	21.4500	22.4000	+7.952%	4	339	+887.857%
2025-09-25	21.1500	21.1500	20.7500	20.7500	-7.159%	11	343	+966.410%
2025-09-23	22.3500	22.3500	22.3500	22.3500	+23.073%	1	334	+890.067%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+9.596%	1	334	+1,118.502%
2025-09-18	16.3500	16.6600	16.3500	16.5700	+70.825%	4	333	+1,235.425%
2025-09-16	9.7000	9.7000	9.7000	9.7000	+14.657%	2	335	+2,181.237%
2025-09-12	8.4600	8.4600	8.4600	8.4600	-4.622%	1	335	+2,515.603%
2025-09-11	8.5600	8.8700	8.2200	8.8700	+29.489%	3	336	+2,394.701%
2025-09-09	6.8500	6.8500	6.8500	6.8500	+7.874%	1	337	+3,130.365%
2025-08-20	6.1500	6.3500	6.1500	6.3500	-5.926%	20	337	+3,384.724%
2025-08-19	7.3500	7.3500	6.7500	6.7500	-5.594%	5	351	+3,178.222%
2025-08-18	7.2500	7.2500	7.1500	7.1500	-1.243%	21	353	+2,994.825%
2025-08-15	7.8000	7.8000	7.2400	7.2400	-47.839%	4	353	+2,956.354%
2025-08-07	14.1700	14.1700	13.8800	13.8800	+3.505%	2	355	+1,494.236%
2025-08-04	13.4100	13.4100	13.4100	13.4100	+1.055%	3	355	+1,550.112%
2025-07-31	13.2700	13.2700	13.2700	13.2700	-19.085%	1	358	+1,567.521%
2025-07-23	15.7700	16.4000	15.7700	16.4000	-11.590%	27	359	+1,249.268%
2025-07-21	18.6900	18.6900	18.5500	18.5500	-12.293%	2	347	+1,092.884%
2025-07-11	20.3500	21.1500	20.3500	21.1500	+3.171%	6	346	+946.241%
2025-07-09	20.4500	20.6000	20.4500	20.5000	+26.543%	3	347	+979.415%
2025-07-01	16.2000	16.2000	16.2000	16.2000	+8.506%	1	344	+1,265.926%
2025-06-17	14.9300	14.9300	14.9300	14.9300	+38.241%	1	344	+1,382.117%
2025-05-28	10.8000	10.8000	10.8000	10.8000	+15.139%	1	344	+1,948.889%
2025-05-23	9.3800	9.3800	9.3800	9.3800	-16.250%	2	343	+2,259.062%
2025-05-21	11.2000	11.2000	11.2000	11.2000	-0.533%	1	343	+1,875.714%
2025-05-20	11.2600	11.2600	11.2600	11.2600	-25.133%	1	343	+1,865.187%
2025-05-14	15.0400	15.0400	15.0400	15.0400	+11.160%	1	344	+1,371.277%
2025-05-13	13.5300	13.5300	13.5300	13.5300	+5.703%	1	345	+1,535.477%
2025-05-12	12.8000	12.8000	12.8000	12.8000	+76.552%	1	345	+1,628.750%
2025-04-23	7.4500	7.4500	7.2500	7.2500	+17.314%	2	345	+2,952.138%
2025-04-03	6.4000	6.4500	6.0500	6.1800	-19.948%	12	344	+3,480.583%
2025-04-02	7.7200	7.7200	7.7200	7.7200	-2.278%	3	349	+2,766.321%
2025-03-27	7.9000	7.9000	7.9000	7.9000	-22.701%	5	349	+2,701.013%
2025-03-20	10.4300	10.5300	10.2200	10.2200	-1.919%	31	349	+2,065.166%
2025-03-19	10.4200	10.4200	10.4200	10.4200	+5.253%	3	333	+2,023.608%
2025-03-13	9.9000	9.9000	9.9000	9.9000	-4.348%	1	331	+2,135.152%
2025-03-04	10.3000	10.3500	10.3000	10.3500	-10.000%	4	331	+2,037.971%
2025-03-03	11.5000	11.5000	11.5000	11.5000	-26.705%	5	328	+1,824.174%
2025-02-14	16.6500	16.6500	15.6900	15.6900	-24.019%	40	332	+1,310.325%
2025-02-06	20.6000	20.9000	20.4500	20.6500	+7.328%	23	332	+971.574%
2025-02-05	19.2400	19.2400	19.2400	19.2400	-3.122%	10	329	+1,050.104%
2025-02-04	19.8600	19.8600	19.8600	19.8600	-22.118%	10	329	+1,014.199%
2025-01-23	25.5000	25.5000	25.5000	25.5000	-1.163%	8	329	+767.765%
2025-01-17	25.8000	25.8000	25.8000	25.8000	-0.386%	10	321	+757.674%
2025-01-16	26.5500	26.5500	25.9000	25.9000	+18.319%	3	321	+754.363%
2025-01-06	21.8900	21.8900	21.8900	21.8900	+34.294%	1	318	+910.873%
2024-12-19	16.4100	16.4300	16.3000	16.3000	-19.704%	5	318	+1,257.546%
2024-12-18	20.4500	20.6000	20.3000	20.3000	+10.868%	4	317	+990.049%
2024-12-17	18.3100	18.3100	18.3100	18.3100	-5.031%	1	317	+1,108.520%
2024-12-11	19.2800	19.2800	19.2800	19.2800	-0.465%	1	317	+1,047.718%
2024-12-09	19.3700	19.3700	19.3700	19.3700	-0.257%	2	317	+1,042.385%
2024-12-06	19.4200	19.4200	19.4200	19.4200	+4.916%	40	317	+1,039.444%
2024-11-27	19.1900	19.1900	18.5100	18.5100	-5.077%	3	298	+1,095.462%
2024-11-20	19.5900	19.5900	19.5000	19.5000	+1.828%	9	298	+1,034.769%
2024-11-19	19.1500	19.1500	19.1500	19.1500	-3.526%	1	290	+1,055.509%
2024-11-18	19.8500	19.8500	19.8500	19.8500	-0.750%	1	290	+1,014.761%
2024-11-15	20.0000	20.0000	20.0000	20.0000	-30.796%	2	289	+1,006.400%
2024-11-14	28.4000	28.9000	28.4000	28.9000	-11.214%	13	290	+665.675%
2024-11-08	32.5500	32.5500	32.5500	32.5500	+0.154%	2	278	+579.816%
2024-11-07	31.8000	32.5000	31.8000	32.5000	+15.126%	2	278	+580.862%
2024-10-31	28.2300	28.2300	28.2300	28.2300	-23.496%	11	278	+683.847%
2024-10-15	36.9000	36.9000	36.9000	36.9000	-18.453%	13	278	+499.675%
2024-10-14	45.2500	45.2500	45.2500	45.2500	+16.175%	1	278	+389.017%
2024-10-10	38.9500	38.9500	38.9500	38.9500	-2.625%	2	277	+468.113%
2024-10-09	40.0000	40.0000	40.0000	40.0000	0.000%	1	279	+453.200%
2024-10-04	40.0000	40.0000	40.0000	40.0000	+13.218%	8	279	+453.200%
2024-10-01	35.3300	35.3300	35.3300	35.3300	+19.237%	1	279	+526.323%
2024-09-16	29.6300	29.6300	29.6300	29.6300	-3.548%	3	279	+646.811%
2024-09-13	30.7200	30.7200	30.7200	30.7200	-14.548%	8	279	+620.313%
2024-08-29	35.9500	35.9500	35.9500	35.9500	+4.506%	1	279	+515.522%
2024-08-27	34.3600	34.4000	34.3600	34.4000	-3.235%	4	278	+543.256%
2024-08-26	37.2700	37.2700	35.3500	35.5500	-10.114%	8	279	+522.447%
2024-08-23	40.0500	40.2000	39.5500	39.5500	+6.032%	8	285	+459.494%
2024-08-22	38.3800	38.3800	37.3000	37.3000	-11.085%	6	287	+493.244%
2024-08-19	41.9500	41.9500	41.9500	41.9500	+2.844%	4	285	+427.485%
2024-08-16	40.7900	40.7900	40.7900	40.7900	-1.900%	12	285	+442.486%
2024-08-15	41.8500	41.8500	41.4100	41.5800	+9.220%	5	291	+432.179%
2024-08-13	35.9000	38.0700	35.9000	38.0700	+11.121%	3	295	+481.245%
2024-08-09	34.0700	34.2600	34.0700	34.2600	+8.076%	4	294	+545.884%
2024-08-08	31.7000	31.7000	31.7000	31.7000	-7.174%	3	294	+598.044%
2024-08-05	34.1500	34.1500	34.1500	34.1500	+10.733%	1	291	+547.965%
2024-08-02	30.7000	30.8400	30.7000	30.8400	-25.018%	36	291	+617.510%
2024-07-31	41.1300	41.1300	41.1300	41.1300	+11.736%	1	284	+438.001%
2024-07-30	36.8100	36.8100	36.8100	36.8100	-11.684%	1	285	+501.141%
2024-07-29	41.6800	41.6800	41.6800	41.6800	-8.052%	1	285	+430.902%
2024-07-18	45.3300	45.3300	45.3300	45.3300	-12.389%	1	284	+388.154%
2024-07-17	53.8500	56.0000	51.7200	51.7400	-24.190%	4	285	+327.677%
2024-07-15	68.2500	68.2500	68.2500	68.2500	-4.318%	1	286	+224.220%
2024-07-10	71.3300	71.3300	71.3300	71.3300	+3.377%	2	286	+210.220%
2024-07-09	69.4000	70.0000	69.0000	69.0000	+5.344%	18	286	+220.696%
2024-07-08	64.8500	65.5000	64.8500	65.5000	+1.740%	3	273	+237.832%
2024-07-05	64.3800	64.3800	64.3800	64.3800	+0.862%	2	274	+243.709%
2024-07-03	63.8300	63.8300	63.8300	63.8300	+7.097%	1	274	+246.671%
2024-07-02	59.6000	59.6000	59.6000	59.6000	-2.535%	1	274	+271.275%
2024-06-28	61.1500	61.1500	61.1500	61.1500	+3.556%	2	274	+261.864%
2024-06-27	59.0000	59.0500	59.0000	59.0500	-1.006%	2	274	+274.733%
2024-06-25	59.6000	59.6500	59.6000	59.6500	+1.359%	2	273	+270.964%
2024-06-24	58.8500	58.8500	58.8500	58.8500	-3.887%	6	271	+276.007%
2024-06-21	61.2300	61.2300	61.2300	61.2300	-4.477%	22	268	+261.391%
2024-06-20	67.9000	67.9000	64.1000	64.1000	-5.248%	3	257	+245.211%
2024-06-18	67.0000	67.6500	67.0000	67.6500	+1.821%	3	257	+227.095%
2024-06-17	66.2400	66.4400	66.2400	66.4400	+10.641%	3	257	+233.052%
2024-06-14	60.1500	60.1500	60.0500	60.0500	-2.437%	4	258	+268.493%
2024-06-12	61.5500	61.5500	61.5500	61.5500	+7.661%	1	258	+259.513%
2024-06-11	57.1700	57.1700	57.1700	57.1700	+10.580%	3	258	+287.056%
2024-06-07	51.7000	51.7000	51.7000	51.7000	+0.272%	2	261	+328.008%
2024-06-05	53.1000	53.1000	51.5600	51.5600	+19.214%	23	260	+329.170%
2024-06-03	43.2500	43.2500	43.2500	43.2500	-16.019%	2	267	+411.630%
2024-05-29	50.3800	51.5000	49.8400	51.5000	0.000%	6	269	+329.670%
2024-05-28	51.5000	51.5000	51.5000	51.5000	-2.184%	240	263	+329.670%
2024-05-24	51.2000	52.6500	51.2000	52.6500	-1.919%	6	20	+320.285%
2024-05-23	53.6800	53.6800	53.6800	53.6800	0.000%	20	20	+312.221%