Dark

AMAT20261218C280
AMAT Dec 18 2026 280.00 Call (AMAT261218C00280000)
option OPRA

EOD

Sep 3, 2026

162.28-11.617%(-21.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	162.2800	162.2800	162.2800	162.2800	-11.617%	1	202	0.000%
2026-08-31	183.6100	183.6100	183.6100	183.6100	-10.026%	1	202	-11.617%
2026-08-26	204.0700	204.0700	204.0700	204.0700	-1.993%	1	202	-20.478%
2026-08-24	206.6500	208.2200	206.6500	208.2200	-3.176%	87	203	-22.063%
2026-08-21	215.0500	215.0500	215.0500	215.0500	-22.697%	1	221	-24.538%
2026-08-13	278.1900	278.1900	278.1900	278.1900	-0.290%	2	220	-41.666%
2026-08-12	279.0000	279.0000	279.0000	279.0000	-1.622%	1	220	-41.835%
2026-08-05	283.6000	283.6000	283.6000	283.6000	+44.238%	1	221	-42.779%
2026-07-29	197.6100	197.8800	196.6200	196.6200	-8.905%	10	222	-17.465%
2026-07-28	215.8400	215.8400	215.8400	215.8400	-31.858%	1	224	-24.815%
2026-07-16	316.7500	316.7500	316.7500	316.7500	-31.794%	1	223	-48.767%
2026-06-30	464.4000	464.4000	464.4000	464.4000	+42.018%	1	224	-65.056%
2026-06-16	327.0000	327.0000	327.0000	327.0000	+21.313%	1	225	-50.373%
2026-06-11	269.5500	269.5500	269.5500	269.5500	+16.552%	2	225	-39.796%
2026-06-09	231.2700	231.2700	231.2700	231.2700	+14.587%	1	225	-29.831%
2026-06-05	211.9500	211.9500	200.6000	201.8300	+7.700%	11	226	-19.596%
2026-05-29	187.4000	187.4000	187.4000	187.4000	+12.824%	4	231	-13.404%
2026-05-21	167.5000	167.5000	166.1000	166.1000	+1.839%	2	231	-2.300%
2026-05-20	158.5000	163.1000	157.3700	163.1000	+14.096%	7	231	-0.503%
2026-05-19	143.9500	143.9500	142.9500	142.9500	-20.224%	2	233	+13.522%
2026-05-13	165.6900	179.1900	165.6900	179.1900	+17.888%	5	233	-9.437%
2026-05-07	152.0000	152.0000	152.0000	152.0000	-2.251%	1	236	+6.763%
2026-05-05	155.5000	155.5000	155.5000	155.5000	+13.504%	1	237	+4.360%
2026-05-04	137.0000	137.0000	137.0000	137.0000	-0.544%	1	237	+18.453%
2026-04-30	136.5800	137.7500	136.5800	137.7500	+5.507%	4	237	+17.808%
2026-04-29	130.7800	130.7800	130.0000	130.5600	-19.407%	25	237	+24.295%
2026-04-24	158.5000	162.0000	158.5000	162.0000	+12.266%	7	231	+0.173%
2026-04-22	144.3000	144.3000	144.3000	144.3000	+3.873%	1	229	+12.460%
2026-04-20	138.9200	138.9200	138.9200	138.9200	-8.152%	1	229	+16.815%
2026-04-10	151.2500	151.2500	151.2500	151.2500	+54.179%	1	229	+7.293%
2026-03-31	94.6000	98.1000	94.6000	98.1000	-23.616%	5	229	+65.423%
2026-03-25	128.4300	128.4300	128.4300	128.4300	+3.323%	4	229	+26.357%
2026-03-24	124.3000	124.3000	124.3000	124.3000	+19.657%	1	229	+30.555%
2026-03-16	103.8800	103.8800	103.8800	103.8800	+18.598%	1	230	+56.219%
2026-03-06	100.9000	101.4000	87.5900	87.5900	-27.641%	3	230	+85.272%
2026-03-02	121.0500	121.0500	121.0500	121.0500	-16.718%	3	230	+34.060%
2026-02-25	142.5000	145.3500	142.5000	145.3500	+27.780%	36	243	+11.648%
2026-02-13	112.9000	113.7500	112.9000	113.7500	+27.095%	4	243	+42.664%
2026-02-09	84.8800	89.5000	84.8800	89.5000	+3.170%	4	243	+81.318%
2026-02-06	86.7500	86.7500	86.7500	86.7500	+27.950%	2	241	+87.066%
2026-02-05	67.8000	67.8000	67.8000	67.8000	-28.405%	1	241	+139.351%
2026-01-30	94.7000	94.7000	94.7000	94.7000	+4.942%	20	241	+71.362%
2026-01-29	90.2400	90.2400	90.2400	90.2400	-6.969%	3	241	+79.832%
2026-01-28	97.0000	97.0000	97.0000	97.0000	+3.688%	1	243	+67.299%
2026-01-27	92.5000	93.5500	92.5000	93.5500	+12.779%	4	244	+73.469%
2026-01-23	77.9200	82.9500	77.9200	82.9500	+1.171%	32	241	+95.636%
2026-01-22	81.9900	81.9900	81.9900	81.9900	-3.028%	1	215	+97.927%
2026-01-20	84.5500	84.5500	84.5500	84.5500	-3.150%	1	215	+91.934%
2026-01-16	84.9000	87.3000	84.9000	87.3000	-2.784%	27	200	+85.888%
2026-01-15	89.8000	89.8000	89.8000	89.8000	+22.611%	1	200	+80.713%
2026-01-12	72.8000	73.2400	72.8000	73.2400	+24.834%	3	201	+121.573%
2026-01-08	58.6700	58.6700	58.6700	58.6700	-8.542%	1	201	+176.598%
2026-01-06	64.1500	64.1500	64.1500	64.1500	+15.962%	4	201	+152.970%
2026-01-05	56.7500	56.7500	55.3200	55.3200	+27.908%	2	197	+193.348%
2026-01-02	43.2500	43.2500	43.2500	43.2500	+9.217%	1	197	+275.214%
2025-12-24	39.6000	39.6000	39.6000	39.6000	+0.482%	1	195	+309.798%
2025-12-22	39.4100	39.4100	39.4100	39.4100	+3.711%	9	195	+311.774%
2025-12-18	39.8300	39.8300	38.0000	38.0000	+2.151%	4	195	+327.053%
2025-12-17	37.2000	37.2000	37.2000	37.2000	-19.481%	2	193	+336.237%
2025-12-09	46.0500	46.2000	46.0500	46.2000	-2.139%	6	193	+251.255%
2025-12-04	48.3000	48.9000	47.2100	47.2100	+11.082%	9	188	+243.741%
2025-12-02	42.5000	42.5000	42.5000	42.5000	+11.842%	3	182	+281.835%
2025-12-01	37.4000	38.0000	37.4000	38.0000	+4.972%	6	182	+327.053%
2025-11-26	33.8000	36.3700	33.5000	36.2000	+39.768%	9	181	+348.287%
2025-11-24	25.9000	25.9000	25.9000	25.9000	+20.465%	1	181	+526.564%
2025-11-21	22.5000	22.5000	21.5000	21.5000	-15.917%	4	181	+654.791%
2025-11-20	30.7500	31.0500	25.5700	25.5700	+39.727%	102	181	+534.650%
2025-11-14	18.3000	18.3000	18.3000	18.3000	-20.435%	1	99	+786.776%
2025-11-13	23.3300	23.3300	23.0000	23.0000	-14.815%	6	99	+605.565%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-7.692%	1	94	+501.037%
2025-11-10	29.2500	29.2500	29.2500	29.2500	+12.847%	2	94	+454.803%
2025-11-07	25.0000	25.9200	25.0000	25.9200	-11.294%	36	92	+526.080%
2025-11-06	29.0000	29.2700	29.0000	29.2200	+2.347%	4	76	+455.373%
2025-11-04	28.7500	28.7500	28.5500	28.5500	-5.023%	11	76	+468.406%
2025-11-03	28.9600	30.0600	28.9600	30.0600	+7.357%	3	62	+439.854%
2025-10-29	28.0000	28.0000	28.0000	28.0000	+8.108%	3	62	+479.571%
2025-10-28	25.9000	25.9000	25.9000	25.9000	+1.569%	1	59	+526.564%
2025-10-16	25.5000	25.5000	25.5000	25.5000	+16.705%	1	59	+536.392%
2025-10-13	22.0500	22.0500	21.8500	21.8500	-3.956%	4	58	+642.700%
2025-10-10	22.7500	22.7500	22.7500	22.7500	+10.169%	2	54	+613.319%
2025-10-08	19.9500	20.6500	19.9500	20.6500	+6.995%	13	56	+685.860%
2025-10-07	19.8500	19.8500	19.3000	19.3000	-16.631%	6	44	+740.829%
2025-10-06	23.0000	23.1500	22.8000	23.1500	+16.919%	9	44	+600.994%
2025-10-03	19.7500	19.8000	19.7500	19.8000	-9.630%	2	37	+719.596%
2025-10-02	20.4000	22.1000	20.2500	21.9100	+61.103%	46	36	+640.666%
2025-10-01	13.6000	13.6000	13.6000	13.6000	-0.147%	1	29	+1,093.235%
2025-09-30	13.6200	13.6200	13.6200	13.6200	+12.099%	1	28	+1,091.483%
2025-09-26	12.1500	12.1500	12.1500	12.1500	+6.114%	1	28	+1,235.638%
2025-09-25	11.5000	11.5000	11.4500	11.4500	-12.261%	14	28	+1,317.293%
2025-09-24	13.1100	13.1100	13.0500	13.0500	+4.819%	2	36	+1,143.525%
2025-09-22	11.6000	12.4500	11.6000	12.4500	+39.731%	2	35	+1,203.454%
2025-09-19	8.8500	8.9100	8.8500	8.9100	+59.107%	7	36	+1,721.324%
2025-09-17	5.5000	5.6000	5.5000	5.6000	+64.706%	2	29	+2,797.857%
2025-08-18	3.4000	3.4000	3.4000	3.4000	-56.688%	2	29	+4,672.941%
2025-08-14	7.8500	7.8500	7.8500	7.8500	-3.681%	1	28	+1,967.261%
2025-08-12	8.0000	8.1500	8.0000	8.1500	-33.524%	2	28	+1,891.166%
2025-07-10	12.2300	12.2600	12.2300	12.2600	+45.952%	2	28	+1,223.654%
2025-06-27	8.5500	8.5500	8.4000	8.4000	+41.176%	3	29	+1,831.905%
2025-05-16	5.9500	5.9500	5.9500	5.9500	-29.835%	2	26	+2,627.395%
2025-05-14	8.4800	8.4800	8.4800	8.4800	+74.845%	1	27	+1,813.679%
2025-05-06	4.8500	4.8500	4.8500	4.8500	+86.538%	6	27	+3,245.979%
2025-04-21	2.6000	2.6000	2.6000	2.6000	-35.802%	1	24	+6,141.538%
2025-04-01	3.9000	4.0500	3.9000	4.0500	-1.220%	10	24	+3,906.914%
2025-03-27	4.1000	4.1000	4.1000	4.1000	-33.871%	1	33	+3,858.049%
2025-03-04	6.1000	6.2000	6.1000	6.2000	-30.726%	2	33	+2,517.419%
2025-02-26	8.9500	8.9500	8.9500	8.9500	-26.398%	3	33	+1,713.184%
2025-01-10	12.1600	12.1600	12.1600	12.1600	-0.328%	20	33	+1,234.539%
2025-01-06	12.2000	12.2000	12.2000	12.2000	+10.909%	3	30	+1,230.164%
2024-12-26	11.0000	11.0000	11.0000	11.0000	-13.043%	1	30	+1,375.273%
2024-12-05	12.6500	12.6500	12.6500	12.6500	-1.172%	12	31	+1,182.846%
2024-11-15	14.1300	14.1300	12.8000	12.8000	-28.889%	6	27	+1,167.813%
2024-11-13	18.0000	18.0000	18.0000	18.0000	-18.736%	1	28	+801.556%
2024-11-08	22.1500	22.1500	22.1500	22.1500	+35.890%	14	27	+632.641%
2024-09-06	16.3000	16.3000	16.3000	16.3000	-48.742%	2	27	+895.583%
2024-08-15	31.8000	31.8000	31.8000	31.8000	+28.122%	1	26	+410.314%
2024-08-01	24.8200	24.8200	24.8200	24.8200	-20.449%	1	26	+553.828%
2024-07-31	31.3000	31.3000	31.2000	31.2000	+7.623%	3	27	+420.128%
2024-07-26	28.9900	28.9900	28.9900	28.9900	-6.090%	6	30	+459.779%
2024-07-24	30.8700	30.8700	30.8700	30.8700	-4.279%	1	33	+425.688%
2024-07-19	32.7700	33.2300	32.2500	32.2500	-41.364%	40	32	+403.194%
2024-07-10	55.0000	55.0000	55.0000	55.0000	+1.626%	1	45	+195.055%
2024-07-09	54.0000	54.1200	54.0000	54.1200	+15.027%	13	44	+199.852%
2024-07-02	48.0700	48.1600	47.0500	47.0500	+1.774%	13	34	+244.910%
2024-06-28	46.2300	46.2300	46.2300	46.2300	-14.421%	6	29	+251.027%
2024-06-18	54.0200	54.0200	54.0200	54.0200	+6.717%	3	23	+200.407%
2024-06-17	48.9200	50.9000	48.9200	50.6200	+10.043%	24	23	+220.585%
2024-06-12	46.0000	46.0000	46.0000	46.0000	+15.000%	1	2	+252.783%
2024-06-10	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+305.700%