Dark

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

Inactive

Jun 25, 2026

351.10+15.703%(+47.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	351.1000	351.1000	351.1000	351.1000	+15.703%	1	306	0.000%
2026-06-23	303.4500	303.4500	303.4500	303.4500	-7.063%	1	307	+15.703%
2026-06-17	326.5100	326.5100	326.5100	326.5100	+38.940%	9	308	+7.531%
2026-06-09	235.0000	235.0000	235.0000	235.0000	+6.697%	12	308	+49.404%
2026-06-03	220.5000	221.2500	220.2500	220.2500	+24.119%	18	314	+59.410%
2026-05-26	172.0000	177.4500	172.0000	177.4500	+6.898%	15	315	+97.859%
2026-05-14	166.0000	166.0000	166.0000	166.0000	+8.952%	1	317	+111.506%
2026-05-06	152.3600	152.3600	152.3600	152.3600	+23.119%	12	317	+130.441%
2026-05-01	125.6200	125.6200	123.7500	123.7500	-14.033%	11	317	+183.717%
2026-04-24	143.9500	143.9500	143.9500	143.9500	+2.748%	1	317	+143.904%
2026-04-23	140.1000	140.1000	140.1000	140.1000	+1.126%	1	317	+150.607%
2026-04-10	138.5400	138.5400	138.5400	138.5400	+40.294%	2	317	+153.429%
2026-04-01	100.9000	100.9000	98.7500	98.7500	+11.055%	2	317	+255.544%
2026-03-31	88.9200	88.9200	88.9200	88.9200	+16.311%	1	319	+294.849%
2026-03-30	77.5000	77.8300	76.4500	76.4500	-31.250%	10	320	+359.254%
2026-03-25	110.5000	111.2000	110.5000	111.2000	+12.312%	5	317	+215.737%
2026-03-20	99.0100	99.0100	99.0100	99.0100	-1.138%	1	320	+254.611%
2026-03-18	100.1500	100.1500	100.1500	100.1500	+7.920%	1	319	+250.574%
2026-03-13	94.5900	94.5900	91.5100	92.8000	+7.470%	3	318	+278.341%
2026-03-09	81.0000	86.3500	80.6000	86.3500	-1.393%	5	320	+306.601%
2026-03-05	91.2500	91.2500	86.3000	87.5700	-8.638%	10	320	+300.936%
2026-03-03	99.0000	99.0000	95.8500	95.8500	-14.648%	2	314	+266.302%
2026-02-27	112.3000	112.3000	112.3000	112.3000	-2.475%	1	314	+212.645%
2026-02-26	113.4900	115.8000	112.2500	115.1500	-9.835%	13	314	+204.907%
2026-02-25	129.3100	129.3100	127.7100	127.7100	+12.708%	3	317	+174.920%
2026-02-24	113.3100	113.3100	113.3100	113.3100	+26.915%	1	317	+209.858%
2026-02-11	89.2800	89.2800	89.2800	89.2800	+14.344%	2	317	+293.257%
2026-02-09	78.0800	78.0800	78.0800	78.0800	+34.760%	1	317	+349.667%
2026-02-04	59.0900	59.0900	57.9400	57.9400	-16.633%	7	317	+505.972%
2026-02-03	68.9500	69.5000	68.9500	69.5000	-19.092%	4	320	+405.180%
2026-01-29	85.9000	85.9000	85.9000	85.9000	+4.222%	3	320	+308.731%
2026-01-27	74.1500	82.4200	74.1500	82.4200	+25.832%	2	323	+325.989%
2026-01-23	65.5000	65.5000	65.5000	65.5000	-9.493%	1	324	+436.031%
2026-01-22	72.3700	72.3700	72.3700	72.3700	-2.859%	5	324	+385.146%
2026-01-21	74.5000	74.5000	74.5000	74.5000	+1.720%	1	329	+371.275%
2026-01-16	75.4500	75.4500	73.2400	73.2400	+0.979%	11	331	+379.383%
2026-01-15	78.5000	78.5000	72.5300	72.5300	+15.218%	16	331	+384.076%
2026-01-13	62.9400	62.9500	62.9400	62.9500	-0.631%	3	337	+457.744%
2026-01-12	59.6000	63.3500	59.6000	63.3500	+9.337%	35	335	+454.223%
2026-01-09	55.8000	57.9400	55.8000	57.9400	+26.783%	8	314	+505.972%
2026-01-08	49.4000	49.4000	45.1000	45.7000	-13.871%	109	312	+668.271%
2026-01-07	53.2000	53.2000	53.0600	53.0600	-1.430%	7	250	+561.704%
2026-01-06	50.0000	55.0000	50.0000	53.8300	+14.825%	19	244	+552.239%
2026-01-05	43.2900	46.8800	43.1900	46.8800	+56.371%	50	203	+648.933%
2025-12-31	29.9800	29.9800	29.9800	29.9800	-7.612%	10	203	+1,071.114%
2025-12-30	32.2500	32.4500	32.2500	32.4500	-2.112%	11	203	+981.972%
2025-12-29	32.5000	33.1500	32.5000	33.1500	+0.699%	2	197	+959.125%
2025-12-26	33.1000	33.1000	32.9200	32.9200	+1.668%	11	196	+966.525%
2025-12-22	32.3800	32.3800	32.3800	32.3800	+1.824%	1	195	+984.311%
2025-12-19	31.8000	31.8000	31.8000	31.8000	+5.543%	1	195	+1,004.088%
2025-12-18	30.3000	30.8000	30.1300	30.1300	-0.986%	36	194	+1,065.284%
2025-12-17	30.4300	30.4300	30.4300	30.4300	-11.360%	12	194	+1,053.796%
2025-12-16	34.3300	34.3300	34.3300	34.3300	-3.972%	5	188	+922.721%
2025-12-12	38.5000	38.5000	35.0400	35.7500	-1.920%	20	193	+882.098%
2025-12-11	36.8500	36.8500	36.4500	36.4500	-14.557%	36	187	+863.237%
2025-12-10	42.6000	42.6600	42.6000	42.6600	+10.518%	36	187	+723.019%
2025-12-09	38.5500	38.6000	38.5000	38.6000	+0.260%	3	162	+809.585%
2025-12-05	41.2900	41.2900	38.5000	38.5000	-2.160%	2	162	+811.948%
2025-12-04	38.5000	39.3500	38.5000	39.3500	+5.638%	6	161	+792.249%
2025-12-03	37.2500	37.2500	37.2500	37.2500	+14.439%	3	157	+842.550%
2025-12-02	32.4800	33.2600	32.4800	32.5500	+5.000%	31	154	+978.648%
2025-12-01	29.6400	31.0000	29.6400	31.0000	+8.014%	6	147	+1,032.581%
2025-11-28	28.7000	28.7000	28.7000	28.7000	-4.333%	5	148	+1,123.345%
2025-11-26	28.4800	30.0000	28.4800	30.0000	+25.000%	3	148	+1,070.333%
2025-11-25	23.6500	24.0000	23.6500	24.0000	+12.676%	2	148	+1,362.917%
2025-11-24	21.3000	21.3000	21.3000	21.3000	+6.500%	1	148	+1,548.357%
2025-11-21	20.4000	20.4000	20.0000	20.0000	-5.660%	9	148	+1,655.500%
2025-11-20	20.9500	21.2500	20.9500	21.2000	+1.923%	8	139	+1,556.132%
2025-11-17	20.8000	20.8000	20.8000	20.8000	-3.480%	1	131	+1,587.981%
2025-11-12	21.5500	21.5500	21.5500	21.5500	0.000%	1	130	+1,529.234%
2025-11-04	21.5500	21.5500	21.5500	21.5500	-16.440%	1	130	+1,529.234%
2025-10-30	25.7900	25.7900	25.7900	25.7900	+7.012%	1	130	+1,261.380%
2025-10-29	22.5000	24.1000	22.5000	24.1000	+8.705%	5	130	+1,356.846%
2025-10-27	22.1700	22.1700	22.1700	22.1700	+8.411%	10	128	+1,483.672%
2025-10-24	20.4500	20.4500	20.4500	20.4500	-3.538%	8	128	+1,616.870%
2025-10-20	21.1100	21.2000	21.1100	21.2000	+14.040%	6	128	+1,556.132%
2025-10-15	18.5900	18.5900	18.5900	18.5900	+6.962%	1	125	+1,788.650%
2025-10-09	16.4000	17.3800	16.4000	17.3800	+13.967%	2	126	+1,920.138%
2025-10-07	16.6000	16.6000	15.2500	15.2500	-17.568%	10	126	+2,202.295%
2025-10-06	18.0000	18.5000	18.0000	18.5000	+22.517%	8	126	+1,797.838%
2025-10-03	15.3000	15.3000	15.1000	15.1000	-10.386%	20	126	+2,225.166%
2025-10-02	16.1500	16.8500	16.1500	16.8500	+59.716%	6	123	+1,983.680%
2025-09-29	10.7900	10.7900	10.5500	10.5500	+12.234%	2	117	+3,227.962%
2025-09-26	9.0500	9.4000	9.0500	9.4000	+175.660%	2	116	+3,635.106%
2025-09-16	3.3600	3.5100	3.3600	3.4100	+26.766%	30	114	+10,196.188%
2025-09-12	2.7000	2.7000	2.6900	2.6900	+7.600%	10	124	+12,952.045%
2025-09-11	2.3800	2.5000	2.3800	2.5000	+35.870%	4	114	+13,944.000%
2025-09-05	1.8400	1.8400	1.8400	1.8400	+16.456%	6	114	+18,981.522%
2025-09-03	1.5100	1.6900	1.4700	1.5800	-22.167%	11	120	+22,121.519%
2025-08-21	2.0900	2.0900	2.0300	2.0300	+1.500%	5	113	+17,195.567%
2025-08-20	2.0300	2.0300	2.0000	2.0000	-13.793%	5	118	+17,455.000%
2025-08-15	2.7800	2.9700	2.1500	2.3200	-46.420%	67	113	+15,033.621%
2025-08-06	4.3300	4.3300	4.3300	4.3300	-1.591%	1	91	+8,008.545%
2025-06-23	4.8000	4.8000	4.4000	4.4000	-26.667%	14	91	+7,879.545%
2025-05-14	5.9400	6.0000	5.9400	6.0000	+62.162%	17	81	+5,751.667%
2025-05-09	3.7000	3.7000	3.7000	3.7000	+4.520%	56	80	+9,389.189%
2025-05-07	3.5400	3.5400	3.5400	3.5400	+14.194%	5	52	+9,818.079%
2025-04-29	2.9500	3.1000	2.9500	3.1000	+10.320%	2	52	+11,225.806%
2025-04-28	2.8100	2.8100	2.8100	2.8100	+48.677%	10	52	+12,394.662%
2025-04-21	1.8900	1.8900	1.8900	1.8900	-48.919%	2	42	+18,476.720%
2025-03-25	3.9500	3.9500	3.7000	3.7000	-23.711%	9	42	+9,389.189%
2025-03-03	4.8500	4.8500	4.8500	4.8500	-51.980%	1	42	+7,139.175%
2025-02-06	10.3500	10.3500	10.1000	10.1000	+2.020%	3	42	+3,376.238%
2025-02-04	9.9000	9.9000	9.9000	9.9000	-33.333%	2	45	+3,446.465%
2025-01-23	14.8500	14.8500	14.8500	14.8500	+7.609%	1	45	+2,264.310%
2025-01-17	13.8000	13.8000	13.8000	13.8000	-4.498%	20	52	+2,444.203%
2025-01-16	14.4500	14.4500	14.4500	14.4500	+41.667%	10	52	+2,329.758%
2024-12-09	10.2000	10.2000	10.2000	10.2000	+3.030%	2	42	+3,342.157%
2024-12-05	9.9000	9.9000	9.9000	9.9000	-4.808%	1	41	+3,446.465%
2024-11-15	10.4000	10.4000	10.4000	10.4000	-32.730%	6	40	+3,275.962%
2024-10-31	15.4600	15.4600	15.4500	15.4600	-13.146%	10	43	+2,171.022%
2024-10-16	17.8000	17.8000	17.8000	17.8000	-15.359%	10	43	+1,872.472%
2024-10-01	21.4500	21.4500	21.0300	21.0300	-13.386%	2	33	+1,569.520%
2024-09-27	26.3000	26.3000	24.2800	24.2800	+34.889%	8	33	+1,346.046%
2024-09-13	18.0000	18.0000	18.0000	18.0000	+25.000%	2	31	+1,850.556%
2024-09-11	14.4000	14.4000	14.4000	14.4000	+5.882%	1	32	+2,338.194%
2024-09-06	14.0000	14.0000	13.6000	13.6000	-17.526%	8	31	+2,481.618%
2024-09-03	16.4900	16.4900	16.4900	16.4900	-39.707%	1	29	+2,029.169%
2024-08-15	27.4500	27.5000	27.3500	27.3500	+18.913%	3	28	+1,183.729%
2024-08-13	23.0000	23.0000	23.0000	23.0000	+15.000%	1	26	+1,426.522%
2024-08-12	20.0000	20.0000	20.0000	20.0000	+5.541%	1	27	+1,655.500%
2024-08-06	18.9500	18.9500	18.9500	18.9500	+1.013%	3	27	+1,752.770%
2024-08-02	18.7600	18.7600	18.7600	18.7600	-10.239%	2	24	+1,771.535%
2024-08-01	20.9000	20.9000	20.9000	20.9000	-20.713%	2	25	+1,579.904%
2024-07-24	26.3600	26.3600	26.3600	26.3600	-16.024%	1	25	+1,231.942%
2024-07-23	31.3900	31.3900	31.3900	31.3900	-4.299%	1	24	+1,018.509%
2024-07-22	32.8000	32.8000	32.8000	32.8000	+6.806%	1	23	+970.427%
2024-07-18	30.7100	30.7100	30.7100	30.7100	-3.428%	2	22	+1,043.276%
2024-07-17	32.5000	32.5000	31.8000	31.8000	-29.302%	4	22	+1,004.088%
2024-07-15	45.2500	45.2600	44.9800	44.9800	+3.880%	3	20	+680.569%
2024-07-12	43.3000	43.3000	43.3000	43.3000	+1.810%	2	21	+710.855%
2024-07-11	42.5300	42.5300	42.5300	42.5300	-13.732%	1	20	+725.535%
2024-07-10	48.0000	49.4000	48.0000	49.3000	+7.151%	12	19	+612.170%
2024-07-09	46.0100	46.0100	46.0100	46.0100	+4.926%	1	11	+663.095%
2024-07-03	43.8500	43.8500	43.8500	43.8500	+3.176%	2	10	+700.684%
2024-06-20	42.5000	42.5000	42.5000	42.5000	-11.273%	3	10	+726.118%
2024-06-18	47.1000	47.9000	47.1000	47.9000	+19.750%	7	9	+632.985%
2024-06-13	40.0000	40.0000	40.0000	40.0000	+0.503%	1	9	+777.750%
2024-06-12	39.8000	40.5000	39.4900	39.8000	+21.713%	7	8	+782.161%
2024-06-05	32.7000	32.7000	32.7000	32.7000	0.000%	1	1	+973.700%