Dark

AMAT20261218C320
AMAT Dec 18 2026 320.00 Call (AMAT261218C00320000)
option OPRA

EOD

Jul 1, 2026

348.63-18.942%(-81.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	348.6300	348.6300	348.6300	348.6300	-18.942%	2	690	0.000%
2026-06-30	430.1000	430.1000	430.1000	430.1000	+103.261%	1	688	-18.942%
2026-06-04	211.6000	211.6000	211.6000	211.6000	+3.019%	2	689	+64.759%
2026-06-03	205.4000	205.4000	205.4000	205.4000	+21.971%	1	689	+69.732%
2026-06-01	168.4000	168.4000	168.4000	168.4000	+9.344%	1	690	+107.025%
2026-05-28	154.0100	154.0100	154.0100	154.0100	-2.197%	1	691	+126.368%
2026-05-26	157.4700	157.4700	157.4700	157.4700	+9.812%	3	692	+121.395%
2026-05-22	143.4000	143.4000	143.4000	143.4000	+3.800%	1	694	+143.117%
2026-05-21	137.2500	138.2000	137.2500	138.1500	-10.865%	7	701	+152.356%
2026-05-14	155.1200	155.8500	154.7000	154.9900	+0.395%	63	701	+124.937%
2026-05-11	154.3800	154.3800	154.3800	154.3800	+14.977%	4	714	+125.826%
2026-05-07	134.2700	134.2700	134.2700	134.2700	+5.376%	20	710	+159.648%
2026-05-05	127.4200	127.4200	127.4200	127.4200	+15.784%	1	710	+173.607%
2026-05-01	110.0500	110.0500	110.0500	110.0500	-0.677%	1	710	+216.792%
2026-04-30	110.9500	110.9500	110.8000	110.8000	+6.847%	4	710	+214.648%
2026-04-28	106.8600	106.8600	103.7000	103.7000	-13.555%	4	711	+236.191%
2026-04-27	119.7300	119.9600	119.7300	119.9600	-11.108%	2	712	+190.622%
2026-04-24	134.9500	134.9500	134.9500	134.9500	+21.961%	1	710	+158.340%
2026-04-16	108.0000	110.6500	108.0000	110.6500	-5.629%	4	709	+215.075%
2026-04-14	117.2500	117.2500	117.2500	117.2500	+3.304%	2	712	+197.339%
2026-04-13	113.5000	113.5000	113.5000	113.5000	-7.724%	1	714	+207.163%
2026-04-10	123.0000	123.0000	123.0000	123.0000	+45.994%	1	715	+183.439%
2026-04-06	84.0000	84.2500	84.0000	84.2500	+1.019%	2	714	+313.804%
2026-04-02	83.4000	83.4000	83.4000	83.4000	+20.782%	1	715	+318.022%
2026-03-31	69.3000	69.3000	69.0500	69.0500	-22.030%	7	715	+404.895%
2026-03-20	88.5600	88.5600	88.5600	88.5600	+8.729%	1	715	+293.665%
2026-03-13	84.9900	84.9900	81.4500	81.4500	+3.758%	2	715	+328.029%
2026-03-12	78.8000	78.8000	78.5000	78.5000	+11.033%	14	715	+344.115%
2026-03-09	70.7000	70.7000	70.7000	70.7000	-12.532%	3	713	+393.112%
2026-03-05	79.8500	80.8300	79.8500	80.8300	-22.054%	5	713	+331.313%
2026-02-27	105.2000	105.3000	103.6000	103.7000	+8.405%	184	714	+236.191%
2026-02-19	95.6600	95.6600	95.6600	95.6600	+6.053%	10	533	+264.447%
2026-02-17	91.6500	92.0000	90.2000	90.2000	+1.921%	55	533	+286.508%
2026-02-13	100.0000	100.0000	88.5000	88.5000	+23.603%	5	477	+293.932%
2026-02-12	73.6500	73.6500	71.6000	71.6000	-8.205%	11	477	+386.913%
2026-02-11	78.0000	78.0000	78.0000	78.0000	+9.015%	1	477	+346.962%
2026-02-10	66.9200	71.5500	66.9200	71.5500	+40.267%	2	478	+387.254%
2026-02-05	51.0100	51.0100	51.0100	51.0100	+2.020%	1	477	+583.454%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-20.635%	1	477	+597.260%
2026-02-03	63.3100	63.3100	63.0000	63.0000	-7.692%	11	476	+453.381%
2026-02-02	67.7200	68.2500	67.7200	68.2500	-2.179%	10	476	+410.813%
2026-01-29	75.4000	75.4000	69.7700	69.7700	-4.477%	4	480	+399.685%
2026-01-28	73.0400	73.0400	73.0400	73.0400	+4.822%	1	481	+377.314%
2026-01-27	72.5000	72.5000	69.6800	69.6800	+13.726%	2	480	+400.330%
2026-01-26	61.2700	61.2700	61.2700	61.2700	-2.467%	1	480	+469.006%
2026-01-22	62.7500	62.8200	62.7500	62.8200	-1.920%	2	479	+454.967%
2026-01-21	64.0500	64.0500	64.0500	64.0500	+5.000%	1	478	+444.309%
2026-01-20	62.5300	62.5300	61.0000	61.0000	-8.312%	11	477	+471.525%
2026-01-16	64.7800	66.5300	63.0600	66.5300	+4.002%	38	449	+424.019%
2026-01-15	65.8400	65.8400	63.9700	63.9700	+30.285%	11	449	+444.990%
2026-01-14	49.1500	49.1500	49.1000	49.1000	-4.195%	41	453	+610.041%
2026-01-13	52.2300	53.0800	50.8500	51.2500	-5.495%	11	492	+580.254%
2026-01-12	54.0000	54.2300	54.0000	54.2300	+9.225%	3	498	+542.873%
2026-01-09	42.5600	49.6500	42.5600	49.6500	+28.961%	61	496	+602.175%
2026-01-08	41.2300	41.2300	37.8000	38.5000	-14.197%	97	497	+805.532%
2026-01-07	44.8700	44.8700	44.8700	44.8700	-0.289%	10	509	+676.978%
2026-01-06	42.5500	45.0000	42.5500	45.0000	+9.756%	23	509	+674.733%
2026-01-05	35.8700	41.0000	35.8700	41.0000	+62.698%	14	489	+750.317%
2025-12-31	25.2000	25.2000	25.2000	25.2000	-4.000%	1	489	+1,283.452%
2025-12-30	26.6000	26.6000	26.2500	26.2500	-2.235%	2	489	+1,228.114%
2025-12-26	26.9000	26.9000	26.8000	26.8500	+2.520%	4	490	+1,198.436%
2025-12-23	26.1900	26.1900	26.1900	26.1900	-0.038%	5	491	+1,231.157%
2025-12-22	26.4500	26.4500	26.2000	26.2000	-0.569%	2	491	+1,230.649%
2025-12-19	26.3500	26.3500	26.3500	26.3500	+0.958%	2	491	+1,223.074%
2025-12-18	26.1000	26.1000	26.1000	26.1000	-4.396%	1	490	+1,235.747%
2025-12-17	27.3000	27.3000	27.3000	27.3000	+4.040%	1	490	+1,177.033%
2025-12-16	26.2400	26.2400	26.2400	26.2400	-10.900%	1	490	+1,228.620%
2025-12-15	29.4500	29.4500	29.4500	29.4500	-8.227%	1	489	+1,083.803%
2025-12-09	32.0900	32.0900	32.0900	32.0900	-0.558%	10	489	+986.413%
2025-12-04	32.2700	32.2700	32.2700	32.2700	+10.325%	1	479	+980.353%
2025-12-02	26.3000	29.2500	26.3000	29.2500	+18.182%	17	480	+1,091.897%
2025-12-01	24.7500	24.7500	24.7500	24.7500	+6.543%	2	473	+1,308.606%
2025-11-28	23.2300	23.2300	23.2300	23.2300	+36.246%	1	473	+1,400.775%
2025-11-24	17.0500	17.0500	17.0500	17.0500	-13.889%	1	473	+1,944.751%
2025-11-11	19.8000	19.8000	19.8000	19.8000	+2.062%	5	473	+1,660.758%
2025-11-10	18.9000	19.4000	18.9000	19.4000	+15.821%	8	473	+1,697.062%
2025-11-07	16.3000	16.7500	16.3000	16.7500	-13.926%	2	466	+1,981.373%
2025-11-06	19.4200	19.4600	19.4200	19.4600	-4.138%	2	465	+1,691.521%
2025-11-03	20.2500	20.3000	20.2500	20.3000	+3.996%	2	465	+1,617.389%
2025-10-30	19.5500	21.1000	19.5200	19.5200	+0.257%	939	465	+1,686.014%
2025-10-29	17.9900	19.4700	17.9900	19.4700	+7.867%	4	1,206	+1,690.601%
2025-10-27	18.0500	18.0500	18.0500	18.0500	+11.351%	4	1,206	+1,831.468%
2025-10-24	16.1000	16.3000	16.1000	16.2100	+1.313%	20	1,206	+2,050.709%
2025-10-23	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1,203	+2,078.938%
2025-10-20	16.2800	17.0000	16.2800	17.0000	+6.250%	2	1,202	+1,950.765%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-6.433%	1	1,202	+2,078.938%
2025-10-16	17.2500	17.2500	17.1000	17.1000	+16.963%	35	1,202	+1,938.772%
2025-10-15	14.6200	14.6200	14.6200	14.6200	+4.803%	1	1,202	+2,284.610%
2025-10-14	13.9000	13.9500	13.9000	13.9500	-6.376%	11	1,203	+2,399.140%
2025-10-10	14.5000	14.9000	14.5000	14.9000	+8.364%	5	1,192	+2,239.799%
2025-10-09	13.7500	13.7500	13.7500	13.7500	-6.143%	1	1,192	+2,435.491%
2025-10-06	12.8000	14.6500	12.8000	14.6500	+18.145%	32	1,192	+2,279.727%
2025-10-03	12.4000	12.4000	12.4000	12.4000	+27.179%	1	1,177	+2,711.532%
2025-10-01	9.7500	9.7500	9.7500	9.7500	+22.180%	1	1,177	+3,475.692%
2025-09-29	7.9800	7.9800	7.9800	7.9800	+9.166%	1	1,177	+4,268.797%
2025-09-26	6.9000	7.3100	6.6000	7.3100	+4.429%	200	1,178	+4,669.220%
2025-09-25	7.0000	7.0000	7.0000	7.0000	+10.935%	1	978	+4,880.429%
2025-09-22	6.3100	6.3100	6.3100	6.3100	+35.699%	1	979	+5,425.040%
2025-09-18	4.6500	4.6500	4.6500	4.6500	+159.777%	5	978	+7,397.419%
2025-09-15	1.7900	1.7900	1.7900	1.7900	+16.993%	2	978	+19,376.536%
2025-08-25	1.5300	1.5300	1.5300	1.5300	+2.000%	1	978	+22,686.275%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-15.254%	5	978	+23,142.000%
2025-08-15	2.0000	2.0000	1.7700	1.7700	-72.516%	7	978	+19,596.610%
2025-07-14	6.3500	6.4400	6.3500	6.4400	+44.719%	2	977	+5,313.509%
2025-07-01	4.2500	4.4500	4.2500	4.4500	+3.488%	2	977	+7,734.382%
2025-06-17	4.2000	4.3000	4.2000	4.3000	+16.216%	2	977	+8,007.674%
2025-06-11	3.5000	3.7000	3.5000	3.7000	+28.920%	2	977	+9,322.432%
2025-05-27	2.7000	2.8700	2.7000	2.8700	-34.773%	2	977	+12,047.387%
2025-05-14	4.3500	4.5500	4.3000	4.4000	+88.034%	4	977	+7,823.409%
2025-05-06	2.3400	2.3400	2.3400	2.3400	+4.000%	1	977	+14,798.718%
2025-04-29	2.1500	2.2500	2.1500	2.2500	+3.211%	2	977	+15,394.667%
2025-03-28	2.1600	2.1800	2.0600	2.1800	-41.555%	6	977	+15,892.202%
2025-03-14	3.7300	3.7300	3.7300	3.7300	+16.563%	100	976	+9,246.649%
2025-03-10	3.3000	3.3000	3.2000	3.2000	-5.325%	137	1,026	+10,794.688%
2025-03-07	3.3800	3.3800	3.3800	3.3800	+4.000%	2	889	+10,214.497%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-16.667%	2	896	+10,627.077%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-36.066%	20	896	+8,839.231%
2025-02-19	6.1000	6.1000	6.1000	6.1000	-24.691%	5	896	+5,615.246%
2025-02-06	8.1000	8.1000	8.1000	8.1000	-11.957%	2	901	+4,204.074%
2025-01-07	9.2000	9.2000	9.2000	9.2000	+53.333%	1	901	+3,689.457%
2025-01-02	6.0000	6.0000	6.0000	6.0000	+5.263%	2	901	+5,710.500%
2024-12-31	5.7000	5.7000	5.7000	5.7000	-12.577%	5	896	+6,016.316%
2024-12-26	6.5200	6.5200	6.5200	6.5200	+0.308%	1	896	+5,247.086%
2024-12-20	6.5000	6.5000	6.5000	6.5000	-18.953%	2	895	+5,263.538%
2024-11-25	8.0200	8.0200	8.0200	8.0200	-11.771%	55	893	+4,247.007%
2024-11-22	9.5000	9.5000	9.0900	9.0900	+6.941%	4	838	+3,735.314%
2024-11-18	8.5000	8.5000	8.5000	8.5000	-4.494%	3	838	+4,001.529%
2024-11-15	8.9000	8.9000	8.9000	8.9000	-28.686%	4	835	+3,817.191%
2024-11-13	12.4800	12.4800	12.4800	12.4800	-6.165%	1	835	+2,693.510%
2024-11-11	13.3000	13.3000	13.3000	13.3000	-12.787%	2	836	+2,521.278%
2024-11-08	15.0000	15.6700	15.0000	15.2500	+11.968%	8	834	+2,186.098%
2024-10-17	14.2000	14.2000	13.6200	13.6200	+4.769%	2	832	+2,459.692%
2024-09-17	13.0000	13.0000	13.0000	13.0000	+16.592%	3	832	+2,581.769%
2024-09-10	11.1500	11.1500	11.1500	11.1500	-3.043%	1	832	+3,026.726%
2024-09-06	11.5000	11.5000	11.5000	11.5000	-17.266%	2	832	+2,931.565%
2024-09-03	13.9000	13.9000	13.9000	13.9000	-36.961%	1	832	+2,408.129%
2024-08-19	18.4000	22.0500	18.4000	22.0500	-5.769%	2	832	+1,481.088%
2024-08-15	23.3000	23.4000	23.3000	23.4000	+17.588%	3	832	+1,389.872%
2024-08-14	19.9000	19.9000	19.9000	19.9000	+4.737%	1	832	+1,651.910%
2024-08-13	19.0000	19.0000	19.0000	19.0000	+25.000%	2	831	+1,734.895%
2024-08-02	16.0000	16.0000	15.2000	15.2000	-33.099%	304	829	+2,193.618%
2024-07-24	22.7200	22.7200	22.7200	22.7200	-0.743%	1	679	+1,434.463%
2024-07-19	23.1500	23.2000	22.6700	22.8900	-35.972%	50	678	+1,423.067%
2024-07-12	35.7500	35.7500	35.7500	35.7500	-10.625%	2	628	+875.189%
2024-07-11	40.0000	40.0000	40.0000	40.0000	+22.888%	2	628	+771.575%
2024-07-03	32.5500	32.5500	32.5500	32.5500	-2.105%	1	627	+971.060%
2024-06-24	33.2000	33.2500	33.2000	33.2500	-20.701%	2	627	+948.511%
2024-06-20	41.9300	41.9300	41.9300	41.9300	+3.531%	1	627	+731.457%
2024-06-18	38.4500	40.5000	38.4500	40.5000	+79.442%	2	625	+760.815%
2024-06-03	22.5700	22.5700	22.5700	22.5700	-3.299%	20	625	+1,444.661%
2024-05-31	23.3500	23.3500	23.3400	23.3400	-9.780%	160	605	+1,393.702%
2024-05-30	26.2500	26.6300	25.8700	25.8700	-7.076%	100	525	+1,247.623%
2024-05-29	27.7900	27.8400	27.6700	27.8400	-0.925%	135	425	+1,152.263%
2024-05-28	28.0300	29.0000	27.5500	28.1000	-1.576%	91	290	+1,140.676%
2024-05-24	28.5500	28.5500	28.5500	28.5500	+5.545%	8	221	+1,121.121%
2024-05-23	29.2800	29.6000	27.0500	27.0500	0.000%	221	221	+1,188.835%