Dark

AMAT20261218C250
AMAT Dec 18 2026 250.00 Call (AMAT261218C00250000)
option OPRA

Inactive

Aug 25, 2026

235.60+11.897%(+25.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	236.9000	236.9000	235.6000	235.6000	+11.897%	20	295	0.000%
2026-07-29	210.5500	210.5500	210.5500	210.5500	-29.160%	2	297	+11.897%
2026-07-17	297.2200	297.2200	297.2200	297.2200	-19.707%	1	297	-20.732%
2026-07-09	370.1700	370.1700	370.1700	370.1700	-25.369%	2	297	-36.354%
2026-06-30	496.0000	496.0000	496.0000	496.0000	+68.022%	1	299	-52.500%
2026-06-11	295.2000	295.2000	295.2000	295.2000	+12.359%	4	299	-20.190%
2026-06-10	262.7300	262.7300	262.7300	262.7300	-0.387%	1	303	-10.326%
2026-06-09	263.7500	263.7500	263.7500	263.7500	+7.869%	1	304	-10.673%
2026-06-02	244.5100	244.5100	244.5100	244.5100	+29.989%	2	303	-3.644%
2026-05-12	188.1000	188.1000	188.1000	188.1000	-6.348%	1	303	+25.253%
2026-05-08	200.9000	200.9000	200.8500	200.8500	+5.711%	2	303	+17.301%
2026-05-06	190.1400	191.5000	190.0000	190.0000	+19.497%	5	304	+24.000%
2026-05-04	159.0000	159.0000	159.0000	159.0000	-12.901%	1	305	+48.176%
2026-04-24	182.5500	182.5500	182.5500	182.5500	+73.774%	1	305	+29.061%
2026-03-30	108.0700	108.0700	105.0500	105.0500	-13.261%	2	305	+124.274%
2026-03-27	121.1100	121.1100	121.1100	121.1100	-0.395%	4	304	+94.534%
2026-03-26	121.5900	121.5900	121.5900	121.5900	-6.181%	2	308	+93.766%
2026-03-10	129.4500	129.6000	129.4500	129.6000	-0.804%	2	308	+81.790%
2026-03-03	132.0900	132.0900	128.5400	130.6500	-19.352%	6	309	+80.329%
2026-02-26	162.0000	162.0000	162.0000	162.0000	-2.638%	1	307	+45.432%
2026-02-25	166.3900	166.3900	166.3900	166.3900	+15.372%	1	306	+41.595%
2026-02-18	145.6500	145.6500	144.2200	144.2200	+5.362%	2	306	+63.362%
2026-02-13	136.8800	136.8800	136.8800	136.8800	+24.834%	1	307	+72.122%
2026-02-12	111.4500	111.4500	109.6500	109.6500	-1.216%	3	307	+114.865%
2026-02-10	103.7900	111.0000	103.7900	111.0000	+3.583%	8	308	+112.252%
2026-02-09	107.1600	107.1600	107.1600	107.1600	+22.287%	1	306	+119.858%
2026-02-04	87.6300	87.6300	87.6300	87.6300	-16.423%	4	306	+168.858%
2026-02-02	104.8500	104.8500	104.8500	104.8500	+5.845%	1	306	+124.702%
2026-01-22	99.0600	99.0600	99.0600	99.0600	+0.569%	1	306	+137.836%
2026-01-20	98.8500	98.8500	98.5000	98.5000	-4.573%	2	306	+139.188%
2026-01-16	103.2200	103.2200	103.2200	103.2200	-1.225%	1	306	+128.250%
2026-01-15	104.5000	104.5000	104.5000	104.5000	+25.300%	2	306	+125.455%
2026-01-14	83.4000	83.4000	83.4000	83.4000	-5.227%	1	306	+182.494%
2026-01-12	88.0000	88.0000	88.0000	88.0000	+6.667%	2	307	+167.727%
2026-01-09	82.5000	82.5000	82.5000	82.5000	+3.839%	2	307	+185.576%
2026-01-06	76.3200	80.8300	76.3200	79.4500	+12.297%	8	307	+196.539%
2026-01-05	70.7500	70.7500	70.7500	70.7500	+24.648%	1	313	+233.004%
2026-01-02	56.7600	56.7600	56.7600	56.7600	+8.114%	1	313	+315.081%
2025-12-30	52.9700	52.9700	52.5000	52.5000	-2.089%	21	313	+348.762%
2025-12-26	53.6200	53.6200	53.6200	53.6200	+3.714%	10	313	+339.388%
2025-12-23	52.6600	52.6600	51.7000	51.7000	+2.174%	2	323	+355.706%
2025-12-19	51.8300	51.8300	50.6000	50.6000	+1.200%	21	323	+365.613%
2025-12-18	49.5700	50.0000	49.5700	50.0000	+3.627%	3	324	+371.200%
2025-12-17	50.8800	50.8800	48.2500	48.2500	-12.591%	10	324	+388.290%
2025-12-16	55.2000	55.2000	55.2000	55.2000	-4.033%	1	323	+326.812%
2025-12-15	57.5200	57.5200	57.5200	57.5200	-0.708%	3	324	+309.597%
2025-12-12	57.9500	57.9500	57.9300	57.9300	-2.557%	2	327	+306.698%
2025-12-11	59.3900	59.4500	59.3900	59.4500	-5.993%	10	327	+296.299%
2025-12-10	60.7000	63.2400	60.7000	63.2400	+3.672%	2	327	+272.549%
2025-12-04	60.5000	61.0000	60.5000	61.0000	+4.721%	7	327	+286.230%
2025-12-02	52.4900	58.4000	52.4900	58.2500	+19.610%	12	322	+304.464%
2025-12-01	48.7000	48.7000	48.7000	48.7000	+2.182%	5	325	+383.778%
2025-11-28	47.0000	48.3500	47.0000	47.6600	-0.397%	4	325	+394.335%
2025-11-26	45.5000	47.8500	44.9200	47.8500	+27.941%	13	324	+392.372%
2025-11-24	32.3500	37.4500	32.3500	37.4000	+7.937%	8	324	+529.947%
2025-11-21	34.7000	34.7000	34.6500	34.6500	-1.141%	26	324	+579.942%
2025-11-20	36.5000	36.5000	35.0500	35.0500	-10.289%	18	298	+572.183%
2025-11-19	38.5000	39.1000	38.5000	39.0700	+22.132%	9	288	+503.020%
2025-11-14	31.9900	31.9900	31.9900	31.9900	-0.343%	1	293	+636.480%
2025-11-13	34.0000	34.0000	32.1000	32.1000	-11.982%	34	293	+633.956%
2025-11-12	37.1000	37.1000	36.4700	36.4700	+1.418%	11	262	+546.010%
2025-11-11	36.5000	36.5000	35.9600	35.9600	-8.731%	8	261	+555.172%
2025-11-10	39.4000	39.4000	39.4000	39.4000	+9.749%	1	261	+497.970%
2025-11-07	35.0600	35.9000	34.5000	35.9000	-7.949%	10	261	+556.267%
2025-11-06	39.0000	39.0000	39.0000	39.0000	-1.266%	1	268	+504.103%
2025-11-05	39.5000	39.5000	39.5000	39.5000	+5.333%	5	268	+496.456%
2025-11-04	37.5000	39.8000	37.5000	37.5000	-7.178%	42	273	+528.267%
2025-11-03	40.4000	40.4000	40.4000	40.4000	+5.208%	5	249	+483.168%
2025-10-31	40.4000	40.4000	38.4000	38.4000	+0.052%	20	249	+513.542%
2025-10-30	42.1500	42.1500	38.3000	38.3800	-7.473%	32	247	+513.861%
2025-10-29	40.4000	41.4800	40.4000	41.4800	+11.836%	6	233	+467.985%
2025-10-27	38.4000	38.4000	37.0900	37.0900	+8.768%	5	237	+535.212%
2025-10-23	34.1000	34.1000	34.1000	34.1000	+6.231%	5	237	+590.909%
2025-10-22	32.1000	32.1000	32.1000	32.1000	-6.277%	5	237	+633.956%
2025-10-21	34.5000	34.5000	34.2500	34.2500	-0.436%	2	232	+587.883%
2025-10-17	34.4000	34.4000	34.4000	34.4000	-0.950%	2	233	+584.884%
2025-10-16	34.7300	34.7300	34.7300	34.7300	+0.959%	1	233	+578.376%
2025-10-15	32.7500	34.4000	32.1000	34.4000	+12.787%	20	233	+584.884%
2025-10-14	29.0000	31.2000	29.0000	30.5000	-4.688%	231	228	+672.459%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+6.738%	2	264	+636.250%
2025-10-09	29.9800	29.9800	29.9800	29.9800	+0.234%	1	266	+685.857%
2025-10-08	29.4000	29.9100	29.4000	29.9100	+12.401%	3	266	+687.696%
2025-10-07	31.0000	31.0000	26.5100	26.6100	-17.103%	3	268	+785.381%
2025-10-06	32.2900	33.4500	32.1000	32.1000	+15.054%	13	268	+633.956%
2025-10-03	27.9000	27.9000	27.9000	27.9000	-6.061%	1	269	+744.444%
2025-10-02	28.9000	29.7000	28.9000	29.7000	+33.784%	20	268	+693.266%
2025-10-01	22.2000	22.2000	22.2000	22.2000	+11.000%	10	268	+961.261%
2025-09-30	22.2000	22.2000	20.0000	20.0000	-5.660%	15	273	+1,078.000%
2025-09-29	21.7000	21.7000	21.2000	21.2000	+8.440%	8	269	+1,011.321%
2025-09-24	19.9500	20.0200	19.5500	19.5500	-4.820%	13	276	+1,105.115%
2025-09-23	19.8200	20.5400	19.8200	20.5400	+12.857%	2	271	+1,047.030%
2025-09-22	18.2000	18.2000	18.2000	18.2000	+30.935%	1	271	+1,194.505%
2025-09-18	13.9000	14.0500	13.9000	13.9000	+239.853%	223	271	+1,594.964%
2025-09-04	4.0900	4.0900	4.0900	4.0900	+1.741%	1	85	+5,660.391%
2025-09-03	4.0200	4.0200	4.0200	4.0200	-23.429%	1	86	+5,760.697%
2025-08-29	5.2500	5.2500	5.2500	5.2500	-7.733%	1	87	+4,387.619%
2025-08-27	5.6900	5.6900	5.6900	5.6900	-1.043%	1	87	+4,040.598%
2025-08-26	5.7500	5.7500	5.7500	5.7500	+5.119%	3	84	+3,997.391%
2025-08-22	5.4700	5.4700	5.4700	5.4700	+3.208%	1	84	+4,207.130%
2025-08-21	5.3500	5.3500	5.3000	5.3000	-11.814%	2	84	+4,345.283%
2025-08-18	5.9500	6.0100	5.9500	6.0100	+0.167%	4	83	+3,820.133%
2025-08-15	6.4500	6.5500	5.9500	6.0000	-53.524%	10	82	+3,826.667%
2025-08-12	12.9100	12.9100	12.9100	12.9100	+9.593%	1	91	+1,724.942%
2025-08-07	11.7800	11.7800	11.7800	11.7800	+12.727%	1	91	+1,900.000%
2025-08-01	10.4500	10.4500	10.4500	10.4500	-24.658%	1	91	+2,154.545%
2025-07-23	13.8700	13.8700	13.8700	13.8700	-15.324%	1	91	+1,598.630%
2025-07-17	16.3800	16.3800	16.3800	16.3800	+1.111%	3	91	+1,338.339%
2025-07-16	16.2000	16.2000	16.2000	16.2000	-14.737%	3	91	+1,354.321%
2025-07-15	19.0000	19.0000	19.0000	19.0000	+3.373%	1	91	+1,140.000%
2025-07-10	18.3800	18.3800	18.3800	18.3800	+9.994%	6	91	+1,181.828%
2025-07-03	16.4200	16.7100	16.4200	16.7100	+4.962%	2	91	+1,309.934%
2025-07-02	15.9200	15.9200	15.9200	15.9200	+26.853%	1	91	+1,379.899%
2025-06-24	12.5500	12.5500	12.5500	12.5500	+67.333%	1	91	+1,777.291%
2025-05-30	7.5000	7.5000	7.5000	7.5000	-17.763%	18	91	+3,041.333%
2025-05-28	9.1200	9.1200	9.1200	9.1200	-8.800%	1	91	+2,483.333%
2025-05-20	10.0000	10.0000	10.0000	10.0000	+1.010%	10	91	+2,256.000%
2025-05-16	9.9000	9.9000	9.9000	9.9000	-22.047%	2	101	+2,279.798%
2025-05-15	12.7000	12.7000	12.7000	12.7000	-0.626%	10	100	+1,755.118%
2025-05-14	12.7800	12.7800	12.7800	12.7800	+17.897%	1	98	+1,743.505%
2025-05-12	10.6000	10.8400	10.6000	10.8400	+128.211%	4	97	+2,073.432%
2025-04-17	4.7500	4.7500	4.7500	4.7500	-26.923%	1	93	+4,860.000%
2025-04-14	7.0500	7.0500	6.5000	6.5000	+109.677%	3	93	+3,524.615%
2025-04-03	5.6500	5.6500	3.1000	3.1000	-51.563%	3	92	+7,500.000%
2025-03-31	5.9000	6.4000	5.9000	6.4000	-0.775%	17	94	+3,581.250%
2025-03-28	6.4500	6.4500	6.4500	6.4500	-3.731%	2	105	+3,552.713%
2025-03-27	6.7000	6.7000	6.7000	6.7000	-15.723%	1	106	+3,416.418%
2025-03-21	7.9500	7.9500	7.8000	7.9500	-9.864%	28	106	+2,863.522%
2025-03-20	8.9500	8.9500	8.8200	8.8200	-4.130%	2	96	+2,571.202%
2025-03-19	9.3900	9.3900	9.2000	9.2000	-0.755%	2	95	+2,460.870%
2025-03-17	9.0000	9.5900	9.0000	9.2700	-4.923%	3	95	+2,441.532%
2025-03-14	9.5900	9.7500	9.5900	9.7500	+10.795%	4	95	+2,316.410%
2025-03-13	8.9000	8.9000	8.8000	8.8000	+0.917%	2	95	+2,577.273%
2025-03-12	8.9500	8.9500	8.7200	8.7200	+3.810%	2	95	+2,601.835%
2025-03-11	8.4000	8.4000	8.4000	8.4000	-8.197%	2	94	+2,704.762%
2025-03-07	9.1500	9.1500	9.1500	9.1500	0.000%	2	96	+2,474.863%
2025-03-06	9.1500	9.1500	9.1500	9.1500	-5.181%	1	96	+2,474.863%
2025-03-05	9.6500	9.6500	9.5000	9.6500	+2.660%	3	96	+2,341.451%
2025-03-04	9.2400	9.5500	9.2400	9.4000	-22.697%	3	95	+2,406.383%
2025-02-25	12.1600	12.1600	12.1600	12.1600	-10.522%	4	99	+1,837.500%
2025-02-24	13.5900	13.5900	13.5900	13.5900	-3.274%	1	99	+1,633.628%
2025-02-18	13.8000	14.0500	13.8000	14.0500	+5.480%	3	99	+1,576.868%
2025-02-14	14.5500	14.7000	13.3200	13.3200	-28.770%	82	100	+1,668.769%
2025-02-06	18.7000	18.7000	18.7000	18.7000	+10.324%	12	100	+1,159.893%
2025-02-05	16.9500	16.9500	16.9500	16.9500	-1.166%	10	93	+1,289.971%
2025-02-04	17.1500	17.1500	17.1500	17.1500	-7.796%	10	93	+1,273.761%
2025-02-03	18.4000	18.6000	18.4000	18.6000	-5.823%	20	96	+1,166.667%
2025-01-31	19.7500	19.7500	19.7500	19.7500	-1.201%	4	96	+1,092.911%
2025-01-30	19.9000	19.9900	19.9000	19.9900	+25.251%	10	98	+1,078.589%
2025-01-27	15.9600	15.9600	15.9600	15.9600	-28.366%	1	88	+1,376.190%
2025-01-23	22.2800	22.2800	22.2800	22.2800	+18.511%	3	89	+957.451%
2025-01-15	18.8000	18.8500	18.8000	18.8000	+12.575%	9	89	+1,153.191%
2025-01-14	16.7000	16.7000	16.7000	16.7000	+10.231%	1	80	+1,310.778%
2025-01-03	15.2500	15.2500	14.9600	15.1500	+11.152%	20	79	+1,455.116%
2024-12-30	13.3500	13.6300	13.3400	13.6300	-5.017%	12	75	+1,628.540%
2024-12-27	14.3500	14.3500	14.3500	14.3500	-2.712%	14	81	+1,541.812%
2024-12-19	15.0000	15.0000	14.2300	14.7500	-10.606%	17	84	+1,497.288%
2024-12-13	16.5000	16.5000	16.5000	16.5000	-2.941%	2	81	+1,327.879%
2024-12-12	17.0000	17.0000	17.0000	17.0000	+0.592%	1	81	+1,285.882%
2024-12-05	20.1000	20.1000	16.9000	16.9000	-19.524%	21	81	+1,294.083%
2024-12-04	21.0000	21.0000	21.0000	21.0000	+23.167%	20	102	+1,021.905%
2024-11-27	17.0500	17.0500	17.0500	17.0500	-5.014%	1	81	+1,281.818%
2024-11-18	17.9500	17.9500	17.9500	17.9500	+7.292%	2	81	+1,212.535%
2024-11-15	16.7300	16.7300	16.7300	16.7300	-30.581%	2	79	+1,308.249%
2024-11-13	24.1000	24.1000	24.1000	24.1000	-9.125%	1	79	+877.593%
2024-10-30	26.5200	26.5200	26.5200	26.5200	-0.301%	1	78	+788.386%
2024-10-28	26.6000	26.6000	26.4400	26.6000	-7.317%	9	79	+785.714%
2024-10-17	28.7000	28.7000	28.7000	28.7000	-5.093%	1	84	+720.906%
2024-10-15	35.2900	35.2900	30.2400	30.2400	-26.262%	4	85	+679.101%
2024-10-14	41.0100	41.0100	41.0100	41.0100	+11.896%	1	85	+474.494%
2024-10-11	36.6500	36.6500	36.6500	36.6500	+0.411%	2	85	+542.838%
2024-10-09	36.5000	36.5000	36.5000	36.5000	+3.693%	1	85	+545.479%
2024-10-08	35.2000	35.2000	35.2000	35.2000	+4.606%	1	84	+569.318%
2024-10-03	33.6500	33.6500	33.6500	33.6500	+3.794%	3	85	+600.149%
2024-09-25	33.0000	33.0000	32.4200	32.4200	+0.558%	2	85	+626.712%
2024-09-19	32.2400	32.2400	32.2400	32.2400	+17.664%	5	84	+630.769%
2024-09-17	28.8000	28.8000	27.4000	27.4000	+19.130%	2	84	+759.854%
2024-09-09	23.0000	23.0000	23.0000	23.0000	+0.877%	10	84	+924.348%
2024-09-06	22.8000	22.8000	22.8000	22.8000	-17.091%	2	74	+933.333%
2024-09-03	28.7000	28.7200	27.5000	27.5000	-8.333%	7	74	+756.727%
2024-08-28	30.0000	30.0000	30.0000	30.0000	-15.014%	4	74	+685.333%
2024-08-23	35.3000	35.3000	35.3000	35.3000	-2.351%	2	74	+567.422%
2024-08-22	38.6500	38.6500	36.1500	36.1500	-1.900%	6	74	+551.729%
2024-08-20	36.8500	36.8500	36.8500	36.8500	+2.219%	4	73	+539.349%
2024-08-19	36.0500	36.0500	36.0500	36.0500	-4.881%	1	73	+553.537%
2024-08-16	36.7000	37.9000	36.7000	37.9000	-7.853%	6	72	+521.636%
2024-08-15	38.5000	41.1300	38.5000	41.1300	+23.514%	9	72	+472.818%
2024-08-13	33.3000	33.3000	33.3000	33.3000	+7.419%	2	65	+607.508%
2024-08-12	31.0000	31.0000	31.0000	31.0000	+3.506%	1	65	+660.000%
2024-08-08	29.9500	29.9500	29.9500	29.9500	+15.192%	3	64	+686.644%
2024-08-07	29.4500	29.4500	26.0000	26.0000	-11.233%	11	64	+806.154%
2024-08-06	29.2900	29.2900	29.2900	29.2900	+15.771%	1	73	+704.370%
2024-08-05	25.3000	25.3000	25.3000	25.3000	-10.758%	1	73	+831.225%
2024-08-02	28.3500	28.3500	27.0500	28.3500	-18.417%	23	72	+731.041%
2024-08-01	38.1600	38.1600	34.7500	34.7500	+1.906%	3	63	+577.986%
2024-07-30	34.1000	34.1000	34.1000	34.1000	-11.267%	8	61	+590.909%
2024-07-29	38.4300	38.4300	38.4300	38.4300	-6.496%	2	53	+513.063%
2024-07-19	41.1000	41.1000	41.1000	41.1000	-0.412%	2	52	+473.236%
2024-07-18	45.3500	45.3500	41.2700	41.2700	-10.048%	2	52	+470.875%
2024-07-17	50.4700	50.4700	45.7500	45.8800	-24.527%	9	51	+413.514%
2024-07-15	61.7500	63.1000	60.5300	60.7900	-3.661%	6	48	+287.564%
2024-07-12	63.2000	63.2000	63.1000	63.1000	+5.009%	6	45	+273.376%
2024-07-11	65.0000	65.0000	60.0900	60.0900	-12.149%	3	45	+292.079%
2024-07-10	68.4000	68.4000	68.4000	68.4000	+4.667%	3	43	+244.444%
2024-07-09	64.1500	65.3500	64.1500	65.3500	+7.131%	7	44	+260.520%
2024-07-08	61.6900	61.6900	61.0000	61.0000	+2.229%	2	40	+286.230%
2024-07-03	59.7200	59.7200	59.6700	59.6700	+4.960%	6	38	+294.838%
2024-06-21	56.8500	56.8500	56.8500	56.8500	-11.172%	26	38	+314.424%
2024-06-18	64.0000	64.0000	64.0000	64.0000	+3.043%	1	29	+268.125%
2024-06-17	61.9000	62.1100	61.9000	62.1100	+8.017%	3	29	+279.327%
2024-06-13	57.5000	57.5000	57.5000	57.5000	+1.072%	1	26	+309.739%
2024-06-12	57.1000	57.1000	56.8900	56.8900	+7.198%	5	26	+314.133%
2024-06-11	50.7600	53.0700	50.7400	53.0700	+17.933%	23	28	+343.942%
2024-05-30	45.0000	45.0000	45.0000	45.0000	-8.069%	1	5	+423.556%
2024-05-28	47.6500	48.9500	47.6500	48.9500	+5.496%	4	5	+381.307%
2024-05-23	50.0000	50.0000	46.4000	46.4000	+1.200%	2	3	+407.759%
2024-05-22	45.8500	45.8500	45.8500	45.8500	0.000%	2	0	+413.850%