Dark

AMAT20261218C290
AMAT Dec 18 2026 290.00 Call (AMAT261218C00290000)
option OPRA

Inactive

Jun 10, 2026

227.75+17.883%(+34.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	258.1000	258.1000	227.7500	227.7500	+17.883%	2	183	0.000%
2026-06-05	192.9000	193.2000	192.7500	193.2000	+9.679%	28	184	+17.883%
2026-05-28	176.1500	176.1500	176.1500	176.1500	-1.261%	1	184	+29.293%
2026-05-27	178.5000	178.5000	178.4000	178.4000	+11.674%	2	185	+27.663%
2026-05-21	159.7500	159.7500	159.7500	159.7500	+8.415%	1	186	+42.567%
2026-05-18	147.3500	147.3500	147.3500	147.3500	+18.258%	1	185	+54.564%
2026-04-28	124.6000	124.6000	124.6000	124.6000	-19.846%	2	185	+82.785%
2026-04-24	155.4500	155.4500	155.4500	155.4500	+13.467%	1	185	+46.510%
2026-04-22	137.0000	137.0000	137.0000	137.0000	+8.730%	1	185	+66.241%
2026-04-15	126.0000	126.0000	126.0000	126.0000	-12.893%	1	184	+80.754%
2026-04-10	144.6500	144.6500	144.6500	144.6500	+13.451%	1	184	+57.449%
2026-04-08	127.5000	127.5000	127.5000	127.5000	+27.119%	1	183	+78.627%
2026-04-06	100.3000	100.3000	100.3000	100.3000	+14.563%	1	183	+127.069%
2026-03-31	87.5500	87.5500	87.5500	87.5500	+5.801%	2	183	+160.137%
2026-03-30	82.7500	82.7500	82.7500	82.7500	-11.893%	2	185	+175.227%
2026-03-12	93.9200	93.9200	93.9200	93.9200	-19.713%	2	184	+142.494%
2026-03-02	116.9800	116.9800	116.9800	116.9800	-3.322%	1	183	+94.691%
2026-02-26	121.0000	121.0000	121.0000	121.0000	-6.564%	1	182	+88.223%
2026-02-25	129.5000	129.5000	129.5000	129.5000	+9.467%	1	182	+75.869%
2026-02-20	118.3000	118.3000	118.3000	118.3000	+76.435%	3	182	+92.519%
2026-02-05	66.7000	67.0500	66.7000	67.0500	+5.425%	2	179	+239.672%
2026-02-04	64.5000	64.5000	63.6000	63.6000	-30.087%	2	179	+258.097%
2026-01-28	90.2900	90.9700	90.2900	90.9700	+5.521%	3	180	+150.357%
2026-01-27	86.2100	86.2100	86.2100	86.2100	+12.722%	1	183	+164.180%
2026-01-22	76.4800	76.4800	76.4800	76.4800	-5.697%	1	183	+197.790%
2026-01-16	77.0000	81.1000	77.0000	81.1000	+1.910%	29	182	+180.826%
2026-01-15	81.1600	81.1600	79.5800	79.5800	+17.479%	2	182	+186.190%
2026-01-12	65.7300	67.7600	65.7300	67.7400	+19.894%	4	181	+236.212%
2026-01-09	56.5000	56.5000	56.5000	56.5000	+13.911%	7	180	+303.097%
2026-01-08	50.2000	50.2000	49.6000	49.6000	-14.187%	5	187	+359.173%
2026-01-07	57.6000	58.3100	57.6000	57.8000	+2.301%	10	186	+294.031%
2026-01-06	56.5000	56.5000	56.5000	56.5000	+9.454%	3	182	+303.097%
2026-01-05	51.6200	51.6200	51.6200	51.6200	+42.992%	2	180	+341.205%
2025-12-30	35.9500	36.1000	35.9500	36.1000	+1.834%	2	180	+530.886%
2025-12-23	35.4500	35.4500	35.4500	35.4500	-0.281%	3	180	+542.454%
2025-12-22	35.5000	35.5500	35.5000	35.5500	-0.698%	8	177	+540.647%
2025-12-19	35.8000	35.8000	35.8000	35.8000	+5.761%	10	176	+536.173%
2025-12-18	35.5500	35.5500	33.4500	33.8500	+8.182%	16	176	+572.821%
2025-12-17	31.2900	31.2900	31.2900	31.2900	-13.564%	1	163	+627.868%
2025-12-16	36.3000	36.3000	36.2000	36.2000	-13.335%	4	166	+529.144%
2025-12-11	41.7700	41.7700	41.7700	41.7700	-9.726%	1	162	+445.248%
2025-12-10	46.2700	46.2700	46.2700	46.2700	+2.822%	1	162	+392.220%
2025-12-04	45.0000	45.0000	45.0000	45.0000	+9.756%	1	161	+406.111%
2025-12-03	41.0000	41.0000	41.0000	41.0000	+20.023%	1	162	+455.488%
2025-12-01	32.5000	34.1600	32.5000	34.1600	+9.487%	6	161	+566.715%
2025-11-28	31.2000	31.2000	31.2000	31.2000	+39.597%	5	161	+629.968%
2025-11-21	22.4200	22.4200	22.3500	22.3500	-2.826%	2	156	+919.016%
2025-11-20	23.3000	23.5500	23.0000	23.0000	-13.858%	8	156	+890.217%
2025-11-06	26.7000	26.7000	26.7000	26.7000	+3.488%	2	155	+752.996%
2025-11-04	25.8000	25.8000	25.8000	25.8000	-0.655%	1	155	+782.752%
2025-10-31	25.7000	25.9700	25.6500	25.9700	+14.912%	6	155	+776.973%
2025-10-23	23.2000	23.2000	22.6000	22.6000	+15.897%	9	150	+907.743%
2025-10-13	19.5000	19.5000	19.5000	19.5000	+8.939%	2	149	+1,067.949%
2025-10-10	20.3000	20.3000	17.9000	17.9000	-4.533%	3	151	+1,172.346%
2025-10-08	16.3500	18.7500	16.3500	18.7500	+6.534%	6	151	+1,114.667%
2025-10-07	17.6000	17.6000	17.6000	17.6000	-15.385%	1	149	+1,194.034%
2025-10-06	20.8000	20.8000	20.8000	20.8000	+24.626%	13	149	+994.952%
2025-10-03	16.3000	16.6900	16.2500	16.6900	-15.064%	92	141	+1,264.590%
2025-10-02	18.0500	19.6500	18.0000	19.6500	+37.413%	55	59	+1,059.033%
2025-10-01	11.8500	14.3000	11.8500	14.3000	+4.762%	9	47	+1,492.657%
2025-09-30	13.6500	13.6500	13.6500	13.6500	+9.639%	4	40	+1,568.498%
2025-09-29	12.4500	12.4500	12.4500	12.4500	+15.814%	7	36	+1,729.317%
2025-09-26	10.7500	10.7500	10.7500	10.7500	+204.533%	1	29	+2,018.605%
2025-09-11	3.5700	3.5700	3.5300	3.5300	+33.712%	4	28	+6,351.841%
2025-09-09	2.6400	2.6400	2.6400	2.6400	-6.714%	1	30	+8,526.894%
2025-08-15	3.0400	3.0400	2.8300	2.8300	-38.478%	16	29	+7,947.703%
2025-05-27	4.5500	4.6000	4.5500	4.6000	+26.027%	2	15	+4,851.087%
2025-04-29	3.5000	3.6500	3.5000	3.6500	-68.534%	2	15	+6,139.726%
2025-02-06	11.6500	11.6500	11.6000	11.6000	+8.818%	3	15	+1,863.362%
2024-12-16	10.6600	10.6600	10.6600	10.6600	-41.749%	10	15	+2,036.492%
2024-10-28	18.3000	18.3000	18.3000	18.3000	-14.884%	1	15	+1,144.536%
2024-10-15	22.0000	22.0000	21.5000	21.5000	-25.683%	11	16	+959.302%
2024-10-14	28.9300	28.9300	28.9300	28.9300	+11.742%	1	13	+687.245%
2024-08-16	25.8900	25.8900	25.8900	25.8900	-12.681%	2	13	+779.683%
2024-08-15	29.6500	29.6500	29.6500	29.6500	+19.076%	3	12	+668.128%
2024-08-01	24.9000	24.9000	24.9000	24.9000	-10.944%	3	12	+814.659%
2024-07-31	27.9600	27.9600	27.9600	27.9600	-25.638%	3	15	+714.557%
2024-07-17	37.6100	37.6100	37.4800	37.6000	-25.648%	3	12	+505.718%
2024-07-09	50.5700	50.5700	50.5700	50.5700	+23.041%	3	15	+350.366%
2024-06-24	40.8500	41.1000	40.8500	41.1000	-5.168%	2	12	+454.136%
2024-06-21	43.3400	43.3400	43.3400	43.3400	-7.215%	10	12	+425.496%
2024-06-17	46.7200	46.7200	46.7100	46.7100	+33.457%	5	7	+387.583%
2024-06-05	35.0000	35.0000	35.0000	35.0000	0.000%	2	2	+550.714%