Dark

AMAT20261218C270
AMAT Dec 18 2026 270.00 Call (AMAT261218C00270000)
option OPRA

EOD

Sep 3, 2026

171.50-11.140%(-21.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	171.5000	171.5000	171.5000	171.5000	-11.140%	1	259	0.000%
2026-08-31	193.0000	193.0000	193.0000	193.0000	-9.517%	1	258	-11.140%
2026-08-26	213.3000	213.3000	213.3000	213.3000	-12.019%	1	259	-19.597%
2026-08-18	242.4300	242.4400	242.4300	242.4400	-12.350%	2	259	-29.261%
2026-08-06	276.6000	276.6000	276.6000	276.6000	-21.208%	1	260	-37.997%
2026-07-09	351.0500	351.0500	351.0500	351.0500	+37.209%	5	259	-51.147%
2026-06-09	255.8500	255.8500	255.8500	255.8500	+2.751%	1	259	-32.969%
2026-06-04	249.0000	249.0000	249.0000	249.0000	+36.588%	1	259	-31.124%
2026-05-22	182.3000	182.3000	182.3000	182.3000	+3.993%	1	259	-5.924%
2026-05-21	175.3000	175.3000	175.3000	175.3000	+15.671%	1	259	-2.168%
2026-05-19	151.5500	151.5500	151.5500	151.5500	-7.535%	1	259	+13.164%
2026-05-18	163.9000	163.9000	163.9000	163.9000	+0.490%	3	257	+4.637%
2026-05-05	163.1000	163.1000	163.1000	163.1000	+7.105%	1	257	+5.150%
2026-04-22	151.5500	152.2800	151.5500	152.2800	+3.910%	7	258	+12.621%
2026-04-17	146.5500	146.5500	146.5500	146.5500	-2.104%	1	261	+17.025%
2026-04-14	149.7000	149.7000	149.7000	149.7000	+1.457%	1	262	+14.562%
2026-04-13	147.5500	147.5500	147.5500	147.5500	-3.882%	1	262	+16.232%
2026-04-09	153.5100	153.5100	153.5100	153.5100	+35.370%	10	263	+11.719%
2026-04-06	113.4000	113.4000	113.4000	113.4000	-1.605%	1	263	+51.235%
2026-03-11	115.2500	115.2500	115.2500	115.2500	+0.217%	1	264	+48.807%
2026-03-03	115.0000	115.0000	115.0000	115.0000	-9.966%	1	263	+49.130%
2026-03-02	127.7300	127.7300	127.7300	127.7300	-3.014%	1	263	+34.268%
2026-02-20	131.7000	131.7000	131.7000	131.7000	+5.360%	3	263	+30.220%
2026-02-13	125.0000	125.0000	125.0000	125.0000	+67.673%	1	265	+37.200%
2026-02-04	74.4000	74.5500	74.4000	74.5500	-24.894%	4	265	+130.047%
2026-01-28	99.2600	99.2600	99.2600	99.2600	+15.486%	1	265	+72.779%
2026-01-20	85.9500	85.9500	85.9500	85.9500	-0.785%	1	265	+99.535%
2026-01-15	95.8900	95.8900	86.6300	86.6300	+13.035%	3	264	+97.968%
2026-01-13	76.6400	76.6400	76.6400	76.6400	-2.245%	2	265	+123.773%
2026-01-12	78.4000	78.4000	78.4000	78.4000	+9.650%	1	267	+118.750%
2026-01-09	71.0200	71.5000	71.0200	71.5000	+24.089%	8	267	+139.860%
2026-01-08	65.6200	65.6200	57.6200	57.6200	-14.637%	2	267	+197.640%
2026-01-07	67.5000	67.5000	67.5000	67.5000	+9.312%	7	268	+154.074%
2026-01-05	58.8000	61.7500	58.8000	61.7500	+45.637%	2	269	+177.733%
2025-12-31	42.4000	42.4000	42.4000	42.4000	-3.942%	1	269	+304.481%
2025-12-30	44.1400	44.1400	44.1400	44.1400	-1.363%	2	269	+288.536%
2025-12-26	44.4600	44.7500	44.4600	44.7500	+3.708%	9	268	+283.240%
2025-12-22	43.6200	43.6200	43.1500	43.1500	+1.078%	5	260	+297.451%
2025-12-19	46.5000	46.5000	42.6900	42.6900	+0.329%	2	260	+301.733%
2025-12-18	42.5500	42.5500	42.5500	42.5500	-7.339%	1	262	+303.055%
2025-12-15	45.9200	45.9200	45.9200	45.9200	-8.979%	1	262	+273.476%
2025-12-11	50.4500	50.4500	50.4500	50.4500	-9.099%	1	262	+239.941%
2025-12-10	55.5000	55.5000	55.5000	55.5000	+10.010%	2	262	+209.009%
2025-12-09	50.5000	50.5000	50.4500	50.4500	+0.578%	6	264	+239.941%
2025-12-08	52.5000	52.5000	50.1600	50.1600	-1.065%	4	263	+241.906%
2025-12-05	50.7000	50.7000	50.7000	50.7000	-4.878%	1	264	+238.264%
2025-12-04	53.3000	53.3000	53.3000	53.3000	+8.931%	2	265	+221.764%
2025-12-03	48.2100	48.9300	48.2000	48.9300	-1.052%	12	265	+250.501%
2025-12-02	45.0600	49.4500	45.0600	49.4500	+19.879%	4	256	+246.815%
2025-12-01	41.4000	41.4500	41.2500	41.2500	+3.125%	6	252	+315.758%
2025-11-26	40.0000	40.0000	40.0000	40.0000	+37.694%	2	256	+328.750%
2025-11-21	27.6500	29.0500	27.6500	29.0500	+1.751%	3	256	+490.361%
2025-11-20	34.5500	34.5500	28.5500	28.5500	+4.197%	10	253	+500.701%
2025-11-18	27.4000	27.4000	27.4000	27.4000	-6.325%	2	247	+525.912%
2025-11-17	29.2500	29.2500	29.2500	29.2500	-1.349%	3	249	+486.325%
2025-11-12	29.6500	29.6500	29.6500	29.6500	+1.925%	2	249	+478.415%
2025-11-11	29.1000	29.1000	29.0900	29.0900	-10.244%	2	251	+489.550%
2025-11-10	32.4100	32.4100	32.4100	32.4100	+16.793%	4	251	+429.158%
2025-11-07	27.7500	27.7500	27.7500	27.7500	-19.913%	2	251	+518.018%
2025-11-05	34.2500	34.6500	34.2500	34.6500	+8.451%	2	253	+394.949%
2025-11-04	32.0000	32.0000	31.5500	31.9500	-2.740%	19	252	+436.776%
2025-10-29	32.8500	32.8500	32.8500	32.8500	+14.660%	2	237	+422.070%
2025-10-23	28.6500	28.6500	28.6500	28.6500	+12.397%	2	237	+498.604%
2025-10-22	25.4900	25.4900	25.4900	25.4900	-13.593%	1	238	+572.813%
2025-10-20	29.5000	29.5000	29.5000	29.5000	+14.341%	1	239	+481.356%
2025-10-15	25.8300	25.8300	25.8000	25.8000	+13.757%	4	239	+564.729%
2025-10-14	22.6800	22.6800	22.6800	22.6800	-6.281%	3	237	+656.173%
2025-10-13	24.6000	24.6000	24.2000	24.2000	+8.277%	3	240	+608.678%
2025-10-10	24.4700	24.4700	22.3500	22.3500	-2.145%	3	239	+667.338%
2025-10-08	19.9500	22.8400	19.9500	22.8400	+0.528%	84	240	+650.876%
2025-10-07	22.3500	22.7200	22.3500	22.7200	-14.906%	12	192	+654.842%
2025-10-06	25.7400	26.7000	25.7400	26.7000	+23.098%	4	192	+542.322%
2025-10-03	21.1000	21.9000	21.1000	21.6900	-13.757%	20	190	+690.687%
2025-10-02	23.7000	25.1500	22.9500	25.1500	+20.048%	26	192	+581.909%
2025-10-01	18.9500	20.9500	18.5500	20.9500	+23.235%	45	177	+718.616%
2025-09-29	17.0000	17.0000	17.0000	17.0000	+16.438%	1	146	+908.824%
2025-09-26	13.9000	14.6000	13.9000	14.6000	+8.550%	13	146	+1,074.658%
2025-09-25	13.4500	13.4500	13.4500	13.4500	-8.814%	2	143	+1,175.093%
2025-09-24	14.7500	14.7500	14.7500	14.7500	+9.259%	1	141	+1,062.712%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+32.353%	2	140	+1,170.370%
2025-09-18	10.1000	10.2000	10.1000	10.2000	+51.111%	2	140	+1,581.373%
2025-09-17	6.7500	6.7500	6.7500	6.7500	+39.175%	1	140	+2,440.741%
2025-09-11	4.7500	4.8500	4.7500	4.8500	+30.027%	4	140	+3,436.082%
2025-09-09	3.7300	3.7300	3.7300	3.7300	+14.769%	2	140	+4,497.855%
2025-09-05	3.2500	3.2500	3.2500	3.2500	-18.136%	10	142	+5,176.923%
2025-08-27	3.9500	3.9700	3.9500	3.9700	+35.495%	2	152	+4,219.899%
2025-08-26	4.0000	4.0000	2.9300	2.9300	-20.811%	2	153	+5,753.242%
2025-08-21	3.7000	3.7000	3.7000	3.7000	+1.370%	1	152	+4,535.135%
2025-08-20	3.6500	3.6500	3.6500	3.6500	-11.408%	5	152	+4,598.630%
2025-08-15	4.3500	4.5500	4.1000	4.1200	-70.338%	12	152	+4,062.621%
2025-07-10	14.1600	14.1600	13.8900	13.8900	+4.672%	23	145	+1,134.701%
2025-07-09	13.2700	13.2700	13.2700	13.2700	+5.990%	2	126	+1,192.389%
2025-07-03	12.5200	12.5200	12.5200	12.5200	+46.433%	2	123	+1,269.808%
2025-06-18	8.5500	8.5500	8.5500	8.5500	+27.612%	1	125	+1,905.848%
2025-05-28	6.7000	6.7000	6.7000	6.7000	-6.944%	2	125	+2,459.701%
2025-05-21	7.2000	7.2000	7.2000	7.2000	+42.012%	25	125	+2,281.944%
2025-04-29	5.0700	5.0700	5.0700	5.0700	+7.872%	1	142	+3,282.643%
2025-04-23	4.7000	4.7000	4.7000	4.7000	+4.213%	1	142	+3,548.936%
2025-04-10	4.5100	4.5100	4.5100	4.5100	+74.806%	10	142	+3,702.661%
2025-04-04	2.5800	2.5800	2.5800	2.5800	-30.081%	2	152	+6,547.287%
2025-04-03	3.6000	3.6900	3.6000	3.6900	-36.269%	2	152	+4,547.696%
2025-03-25	5.7900	5.7900	5.7900	5.7900	-1.195%	1	151	+2,862.003%
2025-03-21	5.8500	5.8600	5.8500	5.8600	-18.611%	4	150	+2,826.621%
2025-03-19	7.2000	7.2000	7.2000	7.2000	+2.273%	1	150	+2,281.944%
2025-03-18	6.6900	7.0400	6.6700	7.0400	-1.262%	17	150	+2,336.080%
2025-03-14	7.0200	7.1300	7.0000	7.1300	+4.853%	30	154	+2,305.330%
2025-03-04	6.8000	6.8000	6.8000	6.8000	-38.462%	2	139	+2,422.059%
2025-02-14	11.0500	11.0500	11.0500	11.0500	-18.510%	2	139	+1,452.036%
2025-01-10	13.5600	13.5600	13.5600	13.5600	+34.257%	20	139	+1,164.749%
2024-12-31	10.1000	10.1000	10.1000	10.1000	-3.901%	19	139	+1,598.020%
2024-12-30	10.5100	10.5100	10.5100	10.5100	-11.383%	1	139	+1,531.779%
2024-12-19	11.8600	11.8600	11.8600	11.8600	-20.933%	3	140	+1,346.037%
2024-12-18	15.0000	15.0000	15.0000	15.0000	+19.522%	3	143	+1,043.333%
2024-12-16	12.5500	12.5500	12.5500	12.5500	-47.708%	1	139	+1,266.534%
2024-11-08	24.0000	24.0000	24.0000	24.0000	-9.091%	200	139	+614.583%
2024-09-24	26.4000	26.4000	26.4000	26.4000	+40.127%	10	48	+549.621%
2024-09-09	18.8800	18.8800	18.8400	18.8400	-5.800%	3	58	+810.297%
2024-09-05	20.5000	20.5000	20.0000	20.0000	-12.011%	2	61	+757.500%
2024-09-03	23.9500	23.9500	22.1600	22.7300	-11.728%	23	63	+654.509%
2024-08-30	25.7500	25.7500	25.7500	25.7500	+0.980%	2	75	+566.019%
2024-08-28	25.5000	25.5000	25.5000	25.5000	-22.374%	2	75	+572.549%
2024-08-19	32.8500	32.8500	32.8500	32.8500	-6.703%	4	75	+422.070%
2024-08-15	32.2600	35.2100	32.2600	35.2100	+47.631%	9	78	+387.078%
2024-08-05	23.8000	24.4200	23.8000	23.8500	+5.765%	6	71	+619.078%
2024-08-02	22.5500	22.5500	22.5500	22.5500	-32.727%	6	71	+660.532%
2024-07-31	33.5200	33.5200	33.5200	33.5200	+3.393%	2	65	+411.635%
2024-07-25	32.4200	32.4200	32.4200	32.4200	-4.787%	10	64	+428.994%
2024-07-24	34.0500	34.0500	34.0500	34.0500	-14.124%	3	64	+403.671%
2024-07-22	39.6500	39.6500	39.6500	39.6500	+13.448%	1	64	+332.535%
2024-07-19	36.0000	36.0000	34.9500	34.9500	-11.987%	42	63	+390.701%
2024-07-17	43.4300	43.4300	39.0700	39.7100	-29.692%	7	60	+331.881%
2024-07-11	56.4800	56.4800	56.4800	56.4800	-1.774%	10	54	+203.647%
2024-07-10	57.5000	57.5000	57.5000	57.5000	+15.904%	3	45	+198.261%
2024-06-28	49.6100	49.6100	49.6100	49.6100	+5.576%	6	42	+245.696%
2024-06-27	46.9900	46.9900	46.9900	46.9900	-12.658%	5	45	+264.971%
2024-06-20	53.8000	53.8000	53.8000	53.8000	+3.661%	3	40	+218.773%
2024-06-17	51.9000	51.9000	51.9000	51.9000	+4.743%	6	37	+230.443%
2024-06-12	48.8700	49.5500	48.8700	49.5500	+11.448%	15	31	+246.115%
2024-06-10	42.0000	45.1000	42.0000	44.4600	+11.150%	14	16	+285.740%
2024-06-07	40.0000	40.0000	40.0000	40.0000	-1.235%	2	3	+328.750%
2024-06-05	40.5000	40.5000	40.5000	40.5000	+14.407%	1	2	+323.457%
2024-06-04	35.4000	35.4000	35.4000	35.4000	0.000%	1	1	+384.463%