Dark

AMAT20261218C310
AMAT Dec 18 2026 310.00 Call (AMAT261218C00310000)
option OPRA

EOD

Sep 4, 2026

154.05-31.197%(-69.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	154.0500	154.0500	154.0500	154.0500	-31.197%	1	671	0.000%
2026-07-31	238.8800	238.8800	223.9000	223.9000	-33.164%	2	671	-31.197%
2026-07-09	335.0000	335.0000	335.0000	335.0000	+27.333%	1	673	-54.015%
2026-07-07	246.9300	263.0900	246.9300	263.0900	+38.885%	2	674	-41.446%
2026-06-09	189.4300	189.4300	189.4300	189.4300	+0.499%	1	675	-18.677%
2026-06-02	188.4900	188.4900	188.4900	188.4900	+14.479%	1	674	-18.272%
2026-05-26	164.4000	164.6500	164.4000	164.6500	+16.566%	2	674	-6.438%
2026-05-20	141.2500	141.2500	141.2500	141.2500	+9.115%	1	673	+9.062%
2026-05-19	129.4500	129.4500	129.4500	129.4500	-2.888%	1	674	+19.003%
2026-05-18	135.0000	135.0000	133.3000	133.3000	-4.273%	3	674	+15.566%
2026-05-12	147.0000	147.0000	138.4400	139.2500	+20.615%	3	674	+10.628%
2026-04-16	115.4500	115.4500	115.4500	115.4500	+47.918%	2	676	+33.434%
2026-03-31	78.0500	78.0500	78.0500	78.0500	+9.852%	1	676	+97.373%
2026-03-30	74.2000	74.2000	71.0500	71.0500	-25.446%	2	678	+116.819%
2026-03-18	95.0500	95.3000	95.0500	95.3000	+7.259%	2	678	+61.647%
2026-03-17	88.8500	88.8500	88.8500	88.8500	+3.314%	10	677	+73.382%
2026-03-13	86.0000	86.0000	86.0000	86.0000	-6.369%	1	667	+79.128%
2026-03-11	91.8500	91.8500	91.8500	91.8500	+21.656%	1	666	+67.719%
2026-03-09	75.5000	75.5000	75.5000	75.5000	-18.991%	1	667	+104.040%
2026-03-03	93.2000	93.2000	93.2000	93.2000	-12.406%	2	668	+65.290%
2026-02-27	106.0500	106.4000	106.0500	106.4000	-0.328%	2	668	+44.784%
2026-02-26	106.7500	106.7500	106.7500	106.7500	-11.908%	1	668	+44.309%
2026-02-25	122.5000	122.5000	121.1800	121.1800	+9.725%	2	666	+27.125%
2026-02-24	110.3800	110.4400	110.3800	110.4400	+6.705%	2	666	+39.488%
2026-02-19	103.2500	103.5000	103.2500	103.5000	+0.848%	2	665	+48.841%
2026-02-18	102.6300	102.6300	102.6300	102.6300	+13.907%	1	666	+50.102%
2026-02-17	90.1000	90.1000	90.1000	90.1000	+18.865%	1	666	+70.977%
2026-02-12	75.8000	75.8000	75.8000	75.8000	+0.331%	3	667	+103.232%
2026-02-10	75.6500	75.6500	75.5500	75.5500	+7.929%	2	666	+103.905%
2026-02-06	70.0000	70.0000	70.0000	70.0000	+28.205%	1	666	+120.071%
2026-02-04	57.5000	58.0300	49.9500	54.6000	-28.581%	26	666	+182.143%
2026-02-03	76.4500	76.4500	76.4500	76.4500	+6.328%	5	665	+101.504%
2026-02-02	71.9000	71.9000	71.9000	71.9000	-8.466%	1	670	+114.256%
2026-01-28	76.2500	78.5500	76.2500	78.5500	+10.727%	2	669	+96.117%
2026-01-16	69.8000	71.0000	69.7500	70.9400	+8.223%	7	671	+117.155%
2026-01-15	69.8500	69.8500	65.5500	65.5500	+14.398%	2	671	+135.011%
2026-01-13	57.3000	57.3000	57.3000	57.3000	+37.081%	1	671	+168.848%
2026-01-08	40.8900	42.1900	40.8900	41.8000	-16.064%	47	670	+268.541%
2026-01-06	49.7500	49.8000	49.7500	49.8000	+77.224%	2	666	+209.337%
2025-12-31	28.2500	28.2500	28.1000	28.1000	-6.333%	2	666	+448.221%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+3.093%	1	666	+413.500%
2025-12-22	29.2000	29.2500	29.1000	29.1000	-1.356%	13	666	+429.381%
2025-12-19	29.5000	29.5000	29.5000	29.5000	-20.378%	4	666	+422.203%
2025-12-04	35.4700	37.1500	35.4700	37.0500	+16.693%	5	666	+315.789%
2025-12-02	31.6100	31.7500	31.6100	31.7500	+22.351%	5	668	+385.197%
2025-11-28	26.1000	26.2500	25.9500	25.9500	+36.579%	18	668	+493.642%
2025-11-24	19.0000	19.0000	19.0000	19.0000	+0.796%	1	654	+710.789%
2025-11-20	18.8500	19.1000	18.8500	18.8500	-4.798%	8	653	+717.241%
2025-11-19	19.8000	19.8000	19.8000	19.8000	+8.197%	1	653	+678.030%
2025-11-07	18.3000	18.3000	18.3000	18.3000	-22.458%	1	653	+741.803%
2025-10-30	21.6500	23.6000	21.6200	23.6000	+9.411%	949	653	+552.754%
2025-10-29	19.9900	21.5700	19.9900	21.5700	+10.332%	14	1,010	+614.186%
2025-10-27	19.5500	19.5500	19.5500	19.5500	+6.540%	1	1,008	+687.980%
2025-10-23	18.3500	18.3500	18.3500	18.3500	+0.493%	1	1,008	+739.510%
2025-10-20	18.2600	18.2600	18.2600	18.2600	+7.412%	1	1,008	+743.647%
2025-10-17	18.3800	18.3800	17.0000	17.0000	-9.333%	2	1,009	+806.176%
2025-10-16	17.9500	18.7500	17.9500	18.7500	+14.749%	2	1,011	+721.600%
2025-10-15	16.3400	16.3400	16.3400	16.3400	+3.746%	1	1,013	+842.778%
2025-10-14	15.2500	15.7500	15.2500	15.7500	+1.613%	3	1,014	+878.095%
2025-10-13	15.7500	15.7500	15.5000	15.5000	+8.014%	5	1,013	+893.871%
2025-10-10	16.6000	16.6000	14.3500	14.3500	-6.818%	11	1,013	+973.519%
2025-10-09	14.7500	15.4000	14.7500	15.4000	+4.762%	7	1,014	+900.325%
2025-10-08	13.1500	14.7000	13.1500	14.7000	+11.364%	16	1,009	+947.959%
2025-10-07	14.5500	14.5500	12.9000	13.2000	-18.769%	26	1,014	+1,067.045%
2025-10-06	16.2000	16.5500	16.2000	16.2500	+24.046%	29	1,014	+848.000%
2025-10-03	13.3000	13.4000	13.1000	13.1000	-14.379%	4	1,002	+1,075.954%
2025-10-02	15.3000	15.3000	15.3000	15.3000	+12.500%	1	1,003	+906.863%
2025-10-01	13.6000	13.6000	13.6000	13.6000	+44.681%	1	1,004	+1,032.721%
2025-09-29	9.2500	9.4000	9.2500	9.4000	+22.876%	2	1,004	+1,538.830%
2025-09-25	7.8000	7.8000	7.6500	7.6500	+221.429%	5	1,004	+1,913.725%
2025-09-16	2.8300	2.8300	2.3800	2.3800	-6.667%	13	1,004	+6,372.689%
2025-09-15	2.5600	2.5600	2.5500	2.5500	+11.354%	10	1,005	+5,941.176%
2025-09-12	2.3700	2.3700	2.2900	2.2900	-0.435%	12	1,010	+6,627.074%
2025-09-11	2.3200	2.3400	2.2900	2.3000	+27.072%	60	1,010	+6,597.826%
2025-09-08	1.8100	1.8100	1.8100	1.8100	-14.623%	2	1,040	+8,411.050%
2025-08-15	2.1200	2.1200	2.1200	2.1200	-39.429%	10	1,040	+7,166.509%
2025-08-06	4.0200	4.0200	3.5000	3.5000	-45.313%	2	1,040	+4,301.429%
2025-07-16	6.0000	6.4000	6.0000	6.4000	+43.498%	2	1,041	+2,307.031%
2025-06-24	4.0600	4.4600	4.0600	4.4600	-10.800%	4	1,041	+3,354.036%
2025-06-17	5.0000	5.0000	5.0000	5.0000	+7.527%	1	1,042	+2,981.000%
2025-06-13	4.6500	4.6500	4.6500	4.6500	-3.125%	2	1,041	+3,212.903%
2025-06-10	4.5500	4.8000	4.5500	4.8000	+14.286%	2	1,041	+3,109.375%
2025-06-09	4.1500	4.4000	4.1500	4.2000	+7.692%	5	1,041	+3,567.857%
2025-06-06	3.9000	3.9000	3.9000	3.9000	+17.470%	4	1,041	+3,850.000%
2025-05-29	3.3200	3.3200	3.3200	3.3200	-3.768%	1	1,041	+4,540.060%
2025-05-27	3.2000	3.4500	3.2000	3.4500	-2.817%	2	1,040	+4,365.217%
2025-05-19	3.5500	3.5500	3.5500	3.5500	-13.415%	1	1,040	+4,239.437%
2025-05-12	4.1000	4.1000	4.1000	4.1000	+26.154%	2	1,040	+3,657.317%
2025-05-08	3.2000	3.3500	3.2000	3.2500	+22.642%	5	1,038	+4,640.000%
2025-04-29	2.4300	2.6500	2.4300	2.6500	-28.378%	2	1,039	+5,713.208%
2025-03-10	3.7000	3.7000	3.7000	3.7000	-4.639%	135	1,039	+4,063.514%
2025-03-07	3.8800	3.8800	3.8800	3.8800	-9.767%	2	904	+3,870.361%
2025-03-03	4.3000	4.3000	4.3000	4.3000	-3.803%	6	904	+3,482.558%
2025-02-28	4.4700	4.4700	4.4700	4.4700	-33.284%	40	901	+3,346.309%
2025-02-18	6.8700	6.8700	6.7000	6.7000	+5.346%	120	901	+2,199.254%
2025-02-14	7.4100	7.4100	5.5300	6.3600	-30.110%	474	901	+2,322.170%
2025-02-06	8.9000	9.1000	8.9000	9.1000	0.000%	6	901	+1,592.857%
2025-02-03	9.0500	9.1000	9.0500	9.1000	+15.190%	2	904	+1,592.857%
2025-01-27	7.9000	7.9000	7.9000	7.9000	+7.191%	1	903	+1,850.000%
2024-12-26	7.3700	7.3700	7.3700	7.3700	-6.115%	1	903	+1,990.231%
2024-12-23	7.9000	7.9000	7.8500	7.8500	-5.422%	45	902	+1,862.420%
2024-12-13	8.3000	8.3000	8.3000	8.3000	-8.791%	2	902	+1,756.024%
2024-11-25	9.1000	9.1000	9.1000	9.1000	-10.521%	55	902	+1,592.857%
2024-11-22	10.5500	10.5500	10.1700	10.1700	+9.355%	6	847	+1,414.749%
2024-11-18	9.2500	9.3500	9.2500	9.3000	-39.216%	21	847	+1,556.452%
2024-11-11	15.7500	15.7500	15.3000	15.3000	+2.000%	11	854	+906.863%
2024-11-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	844	+927.000%
2024-10-28	15.0000	15.0000	15.0000	15.0000	+1.010%	1	844	+927.000%
2024-10-21	14.8500	14.8500	14.8500	14.8500	-1.329%	2	843	+937.374%
2024-10-17	15.0500	15.0500	15.0500	15.0500	-31.435%	1	843	+923.588%
2024-10-09	21.9500	21.9500	21.9500	21.9500	+6.553%	1	842	+601.822%
2024-10-02	20.9500	21.1000	20.6000	20.6000	+36.877%	3	842	+647.816%
2024-09-17	15.0500	15.0500	15.0500	15.0500	+2.730%	4	842	+923.588%
2024-09-12	14.7000	14.7000	14.6500	14.6500	+19.592%	2	846	+951.536%
2024-09-10	12.2000	12.2500	12.2000	12.2500	-23.342%	7	846	+1,157.551%
2024-09-03	15.9800	15.9800	15.9800	15.9800	-31.563%	8	846	+864.018%
2024-08-16	23.6000	23.6000	23.3500	23.3500	-7.525%	80	854	+559.743%
2024-08-15	24.1500	25.7500	24.1500	25.2500	+21.981%	13	879	+510.099%
2024-08-13	20.6500	20.9500	20.6500	20.7000	+14.050%	83	882	+644.203%
2024-08-12	18.1500	18.2500	18.1000	18.1500	-0.548%	4	890	+748.760%
2024-08-08	17.5000	18.2500	17.5000	18.2500	+21.748%	151	889	+744.110%
2024-08-07	14.9900	14.9900	14.9900	14.9900	-5.127%	1	917	+927.685%
2024-08-05	15.8000	15.8000	15.8000	15.8000	-6.231%	1	916	+875.000%
2024-08-02	17.4100	17.4500	16.7000	16.8500	-15.708%	1,078	916	+814.243%
2024-08-01	19.9900	19.9900	19.9900	19.9900	-0.050%	1	606	+670.635%
2024-07-30	20.0000	20.0000	20.0000	20.0000	-13.420%	1	605	+670.250%
2024-07-25	23.1000	23.1000	23.1000	23.1000	-13.158%	1	604	+566.883%
2024-07-19	26.6000	26.6000	25.0000	26.6000	-39.751%	3	605	+479.135%
2024-07-09	44.1500	44.1500	44.1500	44.1500	+24.542%	1	603	+248.924%
2024-07-03	35.4500	35.4500	35.4500	35.4500	-13.852%	1	601	+334.556%
2024-06-18	41.1500	41.1500	41.1500	41.1500	+67.141%	1	600	+274.362%
2024-06-03	24.6200	24.6200	24.6200	24.6200	-2.956%	20	600	+525.711%
2024-05-31	25.4000	25.4000	25.3700	25.3700	-9.619%	160	580	+507.213%
2024-05-30	28.4500	28.8400	28.0700	28.0700	-6.744%	100	500	+448.807%
2024-05-29	30.0500	30.1000	29.9300	30.1000	-0.824%	135	400	+411.794%
2024-05-28	30.2800	30.3500	29.7900	30.3500	-2.002%	90	265	+407.578%
2024-05-23	30.9700	30.9700	30.9700	30.9700	0.000%	200	200	+397.417%