Dark

AMAT20261218C300
AMAT Dec 18 2026 300.00 Call (AMAT261218C00300000)
option OPRA

Inactive

Aug 26, 2026

187.98-12.233%(-26.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	187.9800	187.9800	187.9800	187.9800	-12.233%	1	301	0.000%
2026-08-14	214.1800	214.1800	214.1800	214.1800	-14.629%	1	302	-12.233%
2026-08-07	250.8800	250.8800	250.8800	250.8800	+0.152%	11	301	-25.072%
2026-08-06	250.5000	250.5000	250.5000	250.5000	+23.582%	1	301	-24.958%
2026-07-28	211.8300	211.8300	201.0000	202.7000	-28.121%	4	301	-7.262%
2026-07-22	282.0000	282.0000	282.0000	282.0000	+1.141%	2	303	-33.340%
2026-07-15	278.8200	278.8200	278.8200	278.8200	-11.486%	1	301	-32.580%
2026-07-10	315.0000	315.0000	315.0000	315.0000	+8.621%	1	302	-40.324%
2026-07-08	290.0000	290.0000	290.0000	290.0000	+7.407%	1	302	-35.179%
2026-07-07	270.0000	270.0000	270.0000	270.0000	-23.099%	4	302	-30.378%
2026-06-25	351.1000	351.1000	351.1000	351.1000	+15.703%	1	306	-46.460%
2026-06-23	303.4500	303.4500	303.4500	303.4500	-7.063%	1	307	-38.052%
2026-06-17	326.5100	326.5100	326.5100	326.5100	+38.940%	9	308	-42.427%
2026-06-09	235.0000	235.0000	235.0000	235.0000	+6.697%	12	308	-20.009%
2026-06-03	220.5000	221.2500	220.2500	220.2500	+24.119%	18	314	-14.652%
2026-05-26	172.0000	177.4500	172.0000	177.4500	+6.898%	15	315	+5.934%
2026-05-14	166.0000	166.0000	166.0000	166.0000	+8.952%	1	317	+13.241%
2026-05-06	152.3600	152.3600	152.3600	152.3600	+23.119%	12	317	+23.379%
2026-05-01	125.6200	125.6200	123.7500	123.7500	-14.033%	11	317	+51.903%
2026-04-24	143.9500	143.9500	143.9500	143.9500	+2.748%	1	317	+30.587%
2026-04-23	140.1000	140.1000	140.1000	140.1000	+1.126%	1	317	+34.176%
2026-04-10	138.5400	138.5400	138.5400	138.5400	+40.294%	2	317	+35.686%
2026-04-01	100.9000	100.9000	98.7500	98.7500	+11.055%	2	317	+90.359%
2026-03-31	88.9200	88.9200	88.9200	88.9200	+16.311%	1	319	+111.404%
2026-03-30	77.5000	77.8300	76.4500	76.4500	-31.250%	10	320	+145.886%
2026-03-25	110.5000	111.2000	110.5000	111.2000	+12.312%	5	317	+69.047%
2026-03-20	99.0100	99.0100	99.0100	99.0100	-1.138%	1	320	+89.860%
2026-03-18	100.1500	100.1500	100.1500	100.1500	+7.920%	1	319	+87.698%
2026-03-13	94.5900	94.5900	91.5100	92.8000	+7.470%	3	318	+102.565%
2026-03-09	81.0000	86.3500	80.6000	86.3500	-1.393%	5	320	+117.695%
2026-03-05	91.2500	91.2500	86.3000	87.5700	-8.638%	10	320	+114.663%
2026-03-03	99.0000	99.0000	95.8500	95.8500	-14.648%	2	314	+96.119%
2026-02-27	112.3000	112.3000	112.3000	112.3000	-2.475%	1	314	+67.391%
2026-02-26	113.4900	115.8000	112.2500	115.1500	-9.835%	13	314	+63.248%
2026-02-25	129.3100	129.3100	127.7100	127.7100	+12.708%	3	317	+47.193%
2026-02-24	113.3100	113.3100	113.3100	113.3100	+26.915%	1	317	+65.899%
2026-02-11	89.2800	89.2800	89.2800	89.2800	+14.344%	2	317	+110.551%
2026-02-09	78.0800	78.0800	78.0800	78.0800	+34.760%	1	317	+140.753%
2026-02-04	59.0900	59.0900	57.9400	57.9400	-16.633%	7	317	+224.439%
2026-02-03	68.9500	69.5000	68.9500	69.5000	-19.092%	4	320	+170.475%
2026-01-29	85.9000	85.9000	85.9000	85.9000	+4.222%	3	320	+118.836%
2026-01-27	74.1500	82.4200	74.1500	82.4200	+25.832%	2	323	+128.076%
2026-01-23	65.5000	65.5000	65.5000	65.5000	-9.493%	1	324	+186.992%
2026-01-22	72.3700	72.3700	72.3700	72.3700	-2.859%	5	324	+159.749%
2026-01-21	74.5000	74.5000	74.5000	74.5000	+1.720%	1	329	+152.322%
2026-01-16	75.4500	75.4500	73.2400	73.2400	+0.979%	11	331	+156.663%
2026-01-15	78.5000	78.5000	72.5300	72.5300	+15.218%	16	331	+159.176%
2026-01-13	62.9400	62.9500	62.9400	62.9500	-0.631%	3	337	+198.618%
2026-01-12	59.6000	63.3500	59.6000	63.3500	+9.337%	35	335	+196.732%
2026-01-09	55.8000	57.9400	55.8000	57.9400	+26.783%	8	314	+224.439%
2026-01-08	49.4000	49.4000	45.1000	45.7000	-13.871%	109	312	+311.335%
2026-01-07	53.2000	53.2000	53.0600	53.0600	-1.430%	7	250	+254.278%
2026-01-06	50.0000	55.0000	50.0000	53.8300	+14.825%	19	244	+249.210%
2026-01-05	43.2900	46.8800	43.1900	46.8800	+56.371%	50	203	+300.981%
2025-12-31	29.9800	29.9800	29.9800	29.9800	-7.612%	10	203	+527.018%
2025-12-30	32.2500	32.4500	32.2500	32.4500	-2.112%	11	203	+479.291%
2025-12-29	32.5000	33.1500	32.5000	33.1500	+0.699%	2	197	+467.059%
2025-12-26	33.1000	33.1000	32.9200	32.9200	+1.668%	11	196	+471.021%
2025-12-22	32.3800	32.3800	32.3800	32.3800	+1.824%	1	195	+480.544%
2025-12-19	31.8000	31.8000	31.8000	31.8000	+5.543%	1	195	+491.132%
2025-12-18	30.3000	30.8000	30.1300	30.1300	-0.986%	36	194	+523.896%
2025-12-17	30.4300	30.4300	30.4300	30.4300	-11.360%	12	194	+517.746%
2025-12-16	34.3300	34.3300	34.3300	34.3300	-3.972%	5	188	+447.568%
2025-12-12	38.5000	38.5000	35.0400	35.7500	-1.920%	20	193	+425.818%
2025-12-11	36.8500	36.8500	36.4500	36.4500	-14.557%	36	187	+415.720%
2025-12-10	42.6000	42.6600	42.6000	42.6600	+10.518%	36	187	+340.647%
2025-12-09	38.5500	38.6000	38.5000	38.6000	+0.260%	3	162	+386.995%
2025-12-05	41.2900	41.2900	38.5000	38.5000	-2.160%	2	162	+388.260%
2025-12-04	38.5000	39.3500	38.5000	39.3500	+5.638%	6	161	+377.713%
2025-12-03	37.2500	37.2500	37.2500	37.2500	+14.439%	3	157	+404.644%
2025-12-02	32.4800	33.2600	32.4800	32.5500	+5.000%	31	154	+477.512%
2025-12-01	29.6400	31.0000	29.6400	31.0000	+8.014%	6	147	+506.387%
2025-11-28	28.7000	28.7000	28.7000	28.7000	-4.333%	5	148	+554.983%
2025-11-26	28.4800	30.0000	28.4800	30.0000	+25.000%	3	148	+526.600%
2025-11-25	23.6500	24.0000	23.6500	24.0000	+12.676%	2	148	+683.250%
2025-11-24	21.3000	21.3000	21.3000	21.3000	+6.500%	1	148	+782.535%
2025-11-21	20.4000	20.4000	20.0000	20.0000	-5.660%	9	148	+839.900%
2025-11-20	20.9500	21.2500	20.9500	21.2000	+1.923%	8	139	+786.698%
2025-11-17	20.8000	20.8000	20.8000	20.8000	-3.480%	1	131	+803.750%
2025-11-12	21.5500	21.5500	21.5500	21.5500	0.000%	1	130	+772.297%
2025-11-04	21.5500	21.5500	21.5500	21.5500	-16.440%	1	130	+772.297%
2025-10-30	25.7900	25.7900	25.7900	25.7900	+7.012%	1	130	+628.887%
2025-10-29	22.5000	24.1000	22.5000	24.1000	+8.705%	5	130	+680.000%
2025-10-27	22.1700	22.1700	22.1700	22.1700	+8.411%	10	128	+747.903%
2025-10-24	20.4500	20.4500	20.4500	20.4500	-3.538%	8	128	+819.218%
2025-10-20	21.1100	21.2000	21.1100	21.2000	+14.040%	6	128	+786.698%
2025-10-15	18.5900	18.5900	18.5900	18.5900	+6.962%	1	125	+911.189%
2025-10-09	16.4000	17.3800	16.4000	17.3800	+13.967%	2	126	+981.588%
2025-10-07	16.6000	16.6000	15.2500	15.2500	-17.568%	10	126	+1,132.656%
2025-10-06	18.0000	18.5000	18.0000	18.5000	+22.517%	8	126	+916.108%
2025-10-03	15.3000	15.3000	15.1000	15.1000	-10.386%	20	126	+1,144.901%
2025-10-02	16.1500	16.8500	16.1500	16.8500	+59.716%	6	123	+1,015.608%
2025-09-29	10.7900	10.7900	10.5500	10.5500	+12.234%	2	117	+1,681.801%
2025-09-26	9.0500	9.4000	9.0500	9.4000	+175.660%	2	116	+1,899.787%
2025-09-16	3.3600	3.5100	3.3600	3.4100	+26.766%	30	114	+5,412.610%
2025-09-12	2.7000	2.7000	2.6900	2.6900	+7.600%	10	124	+6,888.104%
2025-09-11	2.3800	2.5000	2.3800	2.5000	+35.870%	4	114	+7,419.200%
2025-09-05	1.8400	1.8400	1.8400	1.8400	+16.456%	6	114	+10,116.304%
2025-09-03	1.5100	1.6900	1.4700	1.5800	-22.167%	11	120	+11,797.468%
2025-08-21	2.0900	2.0900	2.0300	2.0300	+1.500%	5	113	+9,160.099%
2025-08-20	2.0300	2.0300	2.0000	2.0000	-13.793%	5	118	+9,299.000%
2025-08-15	2.7800	2.9700	2.1500	2.3200	-46.420%	67	113	+8,002.586%
2025-08-06	4.3300	4.3300	4.3300	4.3300	-1.591%	1	91	+4,241.339%
2025-06-23	4.8000	4.8000	4.4000	4.4000	-26.667%	14	91	+4,172.273%
2025-05-14	5.9400	6.0000	5.9400	6.0000	+62.162%	17	81	+3,033.000%
2025-05-09	3.7000	3.7000	3.7000	3.7000	+4.520%	56	80	+4,980.541%
2025-05-07	3.5400	3.5400	3.5400	3.5400	+14.194%	5	52	+5,210.169%
2025-04-29	2.9500	3.1000	2.9500	3.1000	+10.320%	2	52	+5,963.871%
2025-04-28	2.8100	2.8100	2.8100	2.8100	+48.677%	10	52	+6,589.680%
2025-04-21	1.8900	1.8900	1.8900	1.8900	-48.919%	2	42	+9,846.032%
2025-03-25	3.9500	3.9500	3.7000	3.7000	-23.711%	9	42	+4,980.541%
2025-03-03	4.8500	4.8500	4.8500	4.8500	-51.980%	1	42	+3,775.876%
2025-02-06	10.3500	10.3500	10.1000	10.1000	+2.020%	3	42	+1,761.188%
2025-02-04	9.9000	9.9000	9.9000	9.9000	-33.333%	2	45	+1,798.788%
2025-01-23	14.8500	14.8500	14.8500	14.8500	+7.609%	1	45	+1,165.859%
2025-01-17	13.8000	13.8000	13.8000	13.8000	-4.498%	20	52	+1,262.174%
2025-01-16	14.4500	14.4500	14.4500	14.4500	+41.667%	10	52	+1,200.900%
2024-12-09	10.2000	10.2000	10.2000	10.2000	+3.030%	2	42	+1,742.941%
2024-12-05	9.9000	9.9000	9.9000	9.9000	-4.808%	1	41	+1,798.788%
2024-11-15	10.4000	10.4000	10.4000	10.4000	-32.730%	6	40	+1,707.500%
2024-10-31	15.4600	15.4600	15.4500	15.4600	-13.146%	10	43	+1,115.912%
2024-10-16	17.8000	17.8000	17.8000	17.8000	-15.359%	10	43	+956.067%
2024-10-01	21.4500	21.4500	21.0300	21.0300	-13.386%	2	33	+793.866%
2024-09-27	26.3000	26.3000	24.2800	24.2800	+34.889%	8	33	+674.217%
2024-09-13	18.0000	18.0000	18.0000	18.0000	+25.000%	2	31	+944.333%
2024-09-11	14.4000	14.4000	14.4000	14.4000	+5.882%	1	32	+1,205.417%
2024-09-06	14.0000	14.0000	13.6000	13.6000	-17.526%	8	31	+1,282.206%
2024-09-03	16.4900	16.4900	16.4900	16.4900	-39.707%	1	29	+1,039.964%
2024-08-15	27.4500	27.5000	27.3500	27.3500	+18.913%	3	28	+587.313%
2024-08-13	23.0000	23.0000	23.0000	23.0000	+15.000%	1	26	+717.304%
2024-08-12	20.0000	20.0000	20.0000	20.0000	+5.541%	1	27	+839.900%
2024-08-06	18.9500	18.9500	18.9500	18.9500	+1.013%	3	27	+891.979%
2024-08-02	18.7600	18.7600	18.7600	18.7600	-10.239%	2	24	+902.026%
2024-08-01	20.9000	20.9000	20.9000	20.9000	-20.713%	2	25	+799.426%
2024-07-24	26.3600	26.3600	26.3600	26.3600	-16.024%	1	25	+613.126%
2024-07-23	31.3900	31.3900	31.3900	31.3900	-4.299%	1	24	+498.853%
2024-07-22	32.8000	32.8000	32.8000	32.8000	+6.806%	1	23	+473.110%
2024-07-18	30.7100	30.7100	30.7100	30.7100	-3.428%	2	22	+512.113%
2024-07-17	32.5000	32.5000	31.8000	31.8000	-29.302%	4	22	+491.132%
2024-07-15	45.2500	45.2600	44.9800	44.9800	+3.880%	3	20	+317.919%
2024-07-12	43.3000	43.3000	43.3000	43.3000	+1.810%	2	21	+334.134%
2024-07-11	42.5300	42.5300	42.5300	42.5300	-13.732%	1	20	+341.994%
2024-07-10	48.0000	49.4000	48.0000	49.3000	+7.151%	12	19	+281.298%
2024-07-09	46.0100	46.0100	46.0100	46.0100	+4.926%	1	11	+308.563%
2024-07-03	43.8500	43.8500	43.8500	43.8500	+3.176%	2	10	+328.689%
2024-06-20	42.5000	42.5000	42.5000	42.5000	-11.273%	3	10	+342.306%
2024-06-18	47.1000	47.9000	47.1000	47.9000	+19.750%	7	9	+292.443%
2024-06-13	40.0000	40.0000	40.0000	40.0000	+0.503%	1	9	+369.950%
2024-06-12	39.8000	40.5000	39.4900	39.8000	+21.713%	7	8	+372.312%
2024-06-05	32.7000	32.7000	32.7000	32.7000	0.000%	1	1	+474.862%