Dark

AMAT20261218C260
AMAT Dec 18 2026 260.00 Call (AMAT261218C00260000)
option OPRA

Inactive

Jun 26, 2026

388.40+2.915%(+11.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	388.4000	388.4000	388.4000	388.4000	+2.915%	1	180	0.000%
2026-06-22	377.4000	377.4000	377.4000	377.4000	-1.421%	1	181	+2.915%
2026-06-18	383.4200	383.4200	382.8400	382.8400	+99.969%	16	186	+1.452%
2026-05-22	191.4500	191.4500	191.4500	191.4500	-2.936%	1	187	+102.873%
2026-05-15	197.2400	197.2400	197.2400	197.2400	+6.186%	1	187	+96.917%
2026-05-13	185.7500	185.7500	185.7500	185.7500	-5.921%	3	188	+109.098%
2026-05-11	197.4500	197.4500	197.4400	197.4400	+29.895%	2	191	+96.718%
2026-05-01	152.0000	152.0000	152.0000	152.0000	+2.405%	1	194	+155.526%
2026-04-28	148.4300	148.4300	148.4300	148.4300	-3.441%	1	194	+161.672%
2026-04-17	154.7000	154.7000	153.7200	153.7200	+3.655%	7	194	+152.667%
2026-04-08	148.3000	148.3000	148.3000	148.3000	+22.765%	1	195	+161.902%
2026-04-02	120.8000	120.8000	120.8000	120.8000	+9.818%	3	195	+221.523%
2026-03-27	110.0000	110.0000	110.0000	110.0000	-4.927%	2	195	+253.091%
2026-03-26	115.7000	115.7000	115.7000	115.7000	-13.073%	2	195	+235.696%
2026-03-25	133.1000	133.1000	133.1000	133.1000	+5.342%	2	197	+191.811%
2026-03-19	124.1000	126.3500	124.1000	126.3500	+2.200%	5	196	+207.400%
2026-03-18	123.6300	123.6300	123.6300	123.6300	+4.417%	1	193	+214.163%
2026-03-16	118.4000	118.4000	118.4000	118.4000	-0.588%	1	192	+228.041%
2026-03-13	120.0000	120.0000	119.1000	119.1000	-2.273%	4	191	+226.113%
2026-03-03	121.8700	121.8700	121.8700	121.8700	-12.919%	2	197	+218.700%
2026-02-23	139.9500	139.9500	139.9500	139.9500	+4.737%	1	195	+177.528%
2026-02-18	133.3500	138.2000	133.3500	133.6200	-0.654%	36	194	+190.675%
2026-02-13	134.5000	134.5000	134.5000	134.5000	+33.102%	2	221	+188.773%
2026-02-09	101.0500	101.0500	101.0500	101.0500	-0.069%	2	221	+284.364%
2026-02-02	101.1200	101.1200	101.1200	101.1200	-2.554%	1	223	+284.098%
2026-01-29	110.7500	110.7500	103.7700	103.7700	-1.630%	3	224	+274.289%
2026-01-27	105.4900	105.4900	105.4900	105.4900	+15.910%	1	222	+268.187%
2026-01-20	91.0100	91.0100	91.0100	91.0100	-2.297%	2	222	+326.766%
2026-01-16	100.0000	100.0000	93.1500	93.1500	+12.067%	26	224	+316.962%
2026-01-13	83.1200	83.1200	83.1200	83.1200	+10.400%	1	224	+367.276%
2026-01-09	75.2900	75.2900	75.2900	75.2900	+5.124%	1	225	+415.872%
2026-01-07	71.6200	71.6200	71.6200	71.6200	+1.301%	1	225	+442.307%
2026-01-06	70.7000	70.7000	70.7000	70.7000	+17.833%	1	224	+449.364%
2026-01-05	60.0000	60.0000	60.0000	60.0000	+16.686%	1	223	+547.333%
2026-01-02	51.4200	51.4200	51.4200	51.4200	+9.172%	1	223	+655.348%
2025-12-30	48.7700	48.7700	47.1000	47.1000	-1.998%	22	223	+724.628%
2025-12-29	48.0600	48.0600	48.0600	48.0600	-2.098%	1	205	+708.156%
2025-12-26	49.3500	49.3500	49.0900	49.0900	+3.894%	2	205	+691.200%
2025-12-23	47.2500	47.2500	47.2500	47.2500	+0.789%	2	205	+722.011%
2025-12-19	46.8800	46.8800	46.8800	46.8800	+3.033%	1	203	+728.498%
2025-12-18	45.5000	45.5000	45.5000	45.5000	-15.896%	4	202	+753.626%
2025-12-15	54.1000	54.1000	54.1000	54.1000	-9.547%	2	198	+617.930%
2025-12-10	59.8100	59.8100	59.8100	59.8100	+8.745%	16	198	+549.390%
2025-12-08	55.0000	55.0000	55.0000	55.0000	-3.356%	5	182	+606.182%
2025-12-04	56.4100	56.9100	56.4100	56.9100	+6.733%	2	177	+582.481%
2025-12-02	51.5000	53.3200	51.5000	53.3200	+21.182%	3	175	+628.432%
2025-11-28	44.0000	44.0000	44.0000	44.0000	+15.637%	2	172	+782.727%
2025-11-25	38.0500	38.0500	38.0500	38.0500	+13.650%	2	170	+920.762%
2025-11-24	33.4800	33.4800	33.4800	33.4800	+6.286%	1	168	+1,060.096%
2025-11-20	31.8500	32.2000	31.5000	31.5000	+2.107%	7	169	+1,133.016%
2025-11-18	30.8500	30.8500	30.8500	30.8500	-4.637%	1	169	+1,158.995%
2025-11-11	31.6500	32.3500	31.6500	32.3500	-6.232%	3	168	+1,100.618%
2025-11-10	34.5000	34.5000	34.5000	34.5000	+6.977%	1	167	+1,025.797%
2025-11-07	31.7500	32.2500	31.7000	32.2500	-9.410%	4	167	+1,104.341%
2025-11-06	35.6000	35.6000	35.6000	35.6000	-7.532%	4	169	+991.011%
2025-11-05	36.7500	38.5000	36.7500	38.5000	+8.911%	8	169	+908.831%
2025-11-04	35.4000	35.4500	35.1500	35.3500	-1.806%	19	168	+998.727%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-7.240%	4	171	+978.889%
2025-10-30	37.9500	38.8100	37.9500	38.8100	+21.891%	5	171	+900.773%
2025-10-28	31.8400	31.8400	31.8400	31.8400	-4.442%	1	166	+1,119.849%
2025-10-27	33.3200	33.3200	33.3200	33.3200	+3.639%	4	167	+1,065.666%
2025-10-24	32.1500	32.1500	32.1500	32.1500	+23.654%	2	167	+1,108.087%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-18.239%	1	166	+1,393.846%
2025-10-20	31.8000	31.8000	31.8000	31.8000	+10.724%	1	167	+1,121.384%
2025-10-15	28.7200	28.7200	28.7200	28.7200	+5.394%	1	166	+1,252.368%
2025-10-14	26.8000	27.2500	26.8000	27.2500	-0.183%	3	165	+1,325.321%
2025-10-13	27.4000	27.4000	27.3000	27.3000	+13.608%	2	162	+1,322.711%
2025-10-10	24.0300	24.0300	24.0300	24.0300	-9.526%	1	162	+1,516.313%
2025-10-08	25.4000	26.5600	25.4000	26.5600	+12.162%	3	161	+1,362.349%
2025-10-07	27.8700	27.8700	23.6800	23.6800	-20.484%	7	162	+1,540.203%
2025-10-06	29.1500	29.7800	28.4500	29.7800	+20.081%	5	162	+1,204.231%
2025-10-03	23.6800	24.8000	23.6800	24.8000	-4.432%	33	167	+1,466.129%
2025-10-02	25.7500	25.9500	25.7500	25.9500	+6.135%	31	184	+1,396.724%
2025-10-01	23.7100	24.5500	23.7100	24.4500	+20.147%	4	170	+1,488.548%
2025-09-30	20.3500	20.3500	20.3500	20.3500	+9.704%	1	168	+1,808.600%
2025-09-29	18.6500	18.6500	18.5500	18.5500	+6.000%	8	167	+1,993.801%
2025-09-26	16.2000	17.5000	16.2000	17.5000	+11.821%	45	161	+2,119.429%
2025-09-25	15.4000	15.6500	15.4000	15.6500	-6.845%	11	119	+2,381.789%
2025-09-24	16.9500	16.9500	16.8000	16.8000	+8.387%	2	119	+2,211.905%
2025-09-22	15.5000	15.5000	15.5000	15.5000	+29.707%	1	117	+2,405.806%
2025-09-19	11.9900	11.9900	11.8500	11.9500	+8.636%	14	116	+3,150.209%
2025-09-18	11.0000	11.0000	11.0000	11.0000	+226.409%	1	102	+3,430.909%
2025-09-03	3.3700	3.3700	3.3700	3.3700	-19.762%	2	101	+11,425.223%
2025-08-20	4.2000	4.2000	4.2000	4.2000	-16.501%	1	102	+9,147.619%
2025-08-19	5.0300	5.0300	5.0300	5.0300	+1.207%	1	102	+7,621.670%
2025-08-15	5.2500	5.2500	4.9700	4.9700	-50.792%	13	103	+7,714.889%
2025-08-07	10.5100	10.5100	10.1000	10.1000	-37.616%	25	93	+3,745.545%
2025-07-10	16.1900	16.1900	16.1900	16.1900	+13.217%	1	90	+2,299.012%
2025-07-03	14.3000	14.3000	14.3000	14.3000	+5.147%	10	86	+2,616.084%
2025-07-02	13.6000	13.6000	13.6000	13.6000	+110.853%	1	86	+2,755.882%
2025-05-30	6.4500	6.4500	6.4500	6.4500	-42.667%	18	87	+5,921.705%
2025-05-15	11.1000	11.2500	10.9500	11.2500	+6.433%	6	79	+3,352.444%
2025-05-13	10.3800	10.5700	10.3800	10.5700	+11.263%	2	80	+3,574.551%
2025-05-12	9.5000	9.5000	9.5000	9.5000	+77.570%	1	80	+3,988.421%
2025-04-23	5.3500	5.3500	5.3500	5.3500	+28.606%	1	80	+7,159.813%
2025-04-22	4.1600	4.1600	4.1600	4.1600	+4.000%	2	81	+9,236.538%
2025-04-17	4.0000	4.0000	4.0000	4.0000	-23.077%	1	78	+9,610.000%
2025-04-15	5.2000	5.2000	5.2000	5.2000	-10.190%	5	78	+7,369.231%
2025-04-14	5.7900	5.7900	5.7900	5.7900	+25.870%	3	78	+6,608.117%
2025-04-10	4.6000	4.6000	4.6000	4.6000	+15.000%	1	81	+8,343.478%
2025-04-07	4.0000	4.0000	4.0000	4.0000	+29.032%	1	82	+9,610.000%
2025-04-04	3.5000	3.5000	3.1000	3.1000	-34.737%	4	83	+12,429.032%
2025-04-03	4.7500	4.7500	4.7500	4.7500	+5.556%	1	83	+8,076.842%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-21.739%	1	83	+8,531.111%
2025-03-28	5.7500	5.7500	5.7500	5.7500	-8.000%	2	82	+6,654.783%
2025-03-26	6.2500	6.2500	6.2500	6.2500	-8.088%	1	82	+6,114.400%
2025-03-21	6.8000	6.8000	6.7200	6.8000	-1.449%	6	82	+5,611.765%
2025-03-11	6.9000	6.9000	6.9000	6.9000	-9.804%	1	83	+5,528.986%
2025-03-10	7.6500	7.6500	7.6500	7.6500	+0.658%	21	84	+4,977.124%
2025-03-06	7.6000	7.6000	7.6000	7.6000	-7.879%	1	95	+5,010.526%
2025-03-05	8.2500	8.2500	8.2500	8.2500	+3.125%	2	95	+4,607.879%
2025-03-04	8.0000	8.0000	8.0000	8.0000	-11.602%	1	100	+4,755.000%
2025-02-28	9.1500	9.1500	9.0500	9.0500	+0.556%	12	100	+4,191.713%
2025-02-27	10.5000	10.5000	9.0000	9.0000	-19.643%	3	96	+4,215.556%
2025-02-26	11.2000	11.2000	11.2000	11.2000	+6.667%	4	95	+3,367.857%
2025-02-25	10.5000	10.5000	10.5000	10.5000	-12.500%	3	91	+3,599.048%
2025-02-14	13.0000	13.0000	12.0000	12.0000	-29.412%	4	91	+3,136.667%
2025-02-13	17.0000	17.0000	17.0000	17.0000	+2.968%	1	91	+2,184.706%
2025-02-12	16.5100	16.5100	16.5100	16.5100	-2.365%	1	91	+2,252.514%
2025-02-10	16.9100	16.9100	16.9100	16.9100	+9.097%	3	92	+2,196.866%
2025-01-27	15.5000	15.5000	15.5000	15.5000	+27.888%	1	89	+2,405.806%
2025-01-02	12.1200	12.1200	11.9500	12.1200	+0.832%	3	89	+3,104.620%
2024-12-30	12.2500	12.2500	12.0200	12.0200	-4.603%	3	88	+3,131.281%
2024-12-27	12.6500	12.6500	12.6000	12.6000	-4.183%	48	89	+2,982.540%
2024-12-26	13.1500	13.1500	13.1500	13.1500	-1.202%	1	94	+2,853.612%
2024-12-24	13.3100	13.3100	13.3100	13.3100	-3.551%	1	95	+2,818.107%
2024-12-23	13.5500	13.8000	13.5500	13.8000	+11.290%	12	95	+2,714.493%
2024-12-20	12.4000	12.4000	12.4000	12.4000	-11.744%	5	94	+3,032.258%
2024-12-18	14.0500	14.0500	14.0500	14.0500	-3.767%	1	95	+2,664.413%
2024-12-10	14.8500	14.8500	14.6000	14.6000	-2.990%	2	95	+2,560.274%
2024-12-06	15.5600	15.5600	15.0500	15.0500	-13.754%	42	95	+2,480.731%
2024-11-22	17.0600	17.4500	17.0600	17.4500	+11.716%	4	97	+2,125.788%
2024-11-15	19.8000	19.8000	15.6200	15.6200	-30.854%	8	97	+2,386.556%
2024-11-14	22.5900	22.5900	22.5900	22.5900	+5.070%	1	95	+1,619.345%
2024-11-13	22.2400	22.2400	21.5000	21.5000	-11.921%	21	94	+1,706.512%
2024-10-30	24.4100	24.4100	24.4100	24.4100	-4.648%	2	105	+1,491.151%
2024-10-29	25.6000	25.6000	25.6000	25.6000	+4.235%	1	107	+1,417.188%
2024-10-28	24.5600	24.5600	24.5600	24.5600	-2.385%	1	107	+1,481.433%
2024-10-25	25.1600	25.1600	25.1600	25.1600	+1.862%	2	107	+1,443.720%
2024-10-18	24.7000	24.7000	24.7000	24.7000	+0.816%	2	107	+1,472.470%
2024-10-16	24.5000	24.5000	24.5000	24.5000	-12.186%	1	107	+1,485.306%
2024-10-15	27.9000	27.9000	27.9000	27.9000	+36.698%	4	107	+1,292.115%
2024-09-10	20.4100	20.4100	20.4100	20.4100	+0.790%	1	107	+1,802.989%
2024-09-09	20.2500	20.2500	20.2500	20.2500	-14.916%	3	106	+1,818.025%
2024-09-04	23.8000	23.8000	23.8000	23.8000	-4.838%	1	103	+1,531.933%
2024-09-03	26.1000	26.1500	24.4400	25.0100	-16.355%	31	103	+1,452.979%
2024-08-29	29.9000	29.9000	29.9000	29.9000	+4.912%	1	90	+1,198.997%
2024-08-28	28.5000	28.5000	28.5000	28.5000	-12.844%	1	89	+1,262.807%
2024-08-23	32.7000	32.7000	32.7000	32.7000	-8.146%	2	90	+1,087.768%
2024-08-21	35.6000	35.6000	35.6000	35.6000	+0.282%	3	90	+991.011%
2024-08-19	35.4500	35.5400	35.4500	35.5000	+1.429%	12	93	+994.085%
2024-08-16	35.5000	35.5000	35.0000	35.0000	-4.110%	8	97	+1,009.714%
2024-08-15	36.5000	36.5000	36.5000	36.5000	+55.983%	1	97	+964.110%
2024-08-07	23.4000	23.4000	23.4000	23.4000	-5.949%	10	97	+1,559.829%
2024-08-05	24.7000	25.5600	24.7000	24.8800	-4.455%	3	87	+1,461.093%
2024-08-02	26.0400	26.0400	26.0400	26.0400	-18.242%	6	85	+1,391.551%
2024-08-01	31.8500	31.8500	31.8500	31.8500	-10.534%	3	88	+1,119.466%
2024-07-31	35.6000	35.6000	35.6000	35.6000	+16.913%	3	85	+991.011%
2024-07-30	30.5000	30.5000	30.4500	30.4500	-14.007%	2	88	+1,175.534%
2024-07-26	35.3000	35.4100	35.3000	35.4100	0.000%	4	88	+996.865%
2024-07-24	35.4100	35.4100	35.4100	35.4100	-13.444%	2	89	+996.865%
2024-07-22	40.9000	41.0000	40.9000	40.9100	+11.929%	3	87	+849.401%
2024-07-19	39.1500	39.1500	36.5500	36.5500	-7.328%	14	89	+962.654%
2024-07-18	40.6000	40.6500	39.4400	39.4400	-8.322%	13	87	+884.787%
2024-07-17	43.0200	43.0200	43.0200	43.0200	-32.886%	2	84	+802.836%
2024-07-10	64.1000	64.1000	64.1000	64.1000	+15.081%	3	82	+505.928%
2024-07-05	55.7000	55.7000	55.7000	55.7000	+9.173%	2	79	+597.307%
2024-06-26	51.0200	51.0200	51.0200	51.0200	-4.098%	1	79	+661.270%
2024-06-21	53.2000	53.2000	53.2000	53.2000	-7.559%	26	78	+630.075%
2024-06-20	57.5500	57.5500	57.5500	57.5500	+11.683%	3	78	+574.891%
2024-06-13	51.5300	51.5300	51.5300	51.5300	-2.774%	2	81	+653.736%
2024-06-12	53.0000	53.0000	53.0000	53.0000	+9.053%	3	79	+632.830%
2024-06-11	48.1500	48.6000	48.1500	48.6000	+2.748%	50	76	+699.177%
2024-06-10	47.3000	47.3000	47.3000	47.3000	+5.111%	1	26	+721.142%
2024-06-07	45.0000	45.0000	45.0000	45.0000	+3.926%	4	26	+763.111%
2024-06-06	43.3000	43.3000	43.3000	43.3000	-5.376%	5	25	+796.998%
2024-06-05	45.7600	45.7600	45.7600	45.7600	0.000%	20	20	+748.776%