Dark

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

Inactive

Aug 31, 2026

147.12-20.882%(-38.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	147.1200	147.1200	147.1200	147.1200	-20.882%	1	683	0.000%
2026-08-19	185.9500	185.9500	185.9500	185.9500	-2.516%	2	683	-20.882%
2026-08-18	190.7500	190.7500	190.7500	190.7500	-3.173%	2	685	-22.873%
2026-08-14	198.0000	198.0000	197.0000	197.0000	-16.266%	2	685	-25.320%
2026-08-07	235.2700	235.2700	235.2700	235.2700	-2.640%	2	685	-37.468%
2026-08-04	241.6500	241.6500	241.6500	241.6500	+15.247%	1	687	-39.119%
2026-07-30	210.4500	210.4500	209.6800	209.6800	-3.905%	10	687	-29.836%
2026-07-27	218.2000	218.2000	218.2000	218.2000	-8.319%	2	689	-32.576%
2026-07-24	248.1200	248.1200	238.0000	238.0000	-10.236%	5	691	-38.185%
2026-07-16	265.1400	265.1400	265.1400	265.1400	-1.211%	1	690	-44.512%
2026-07-08	268.3900	268.3900	268.3900	268.3900	-23.016%	11	690	-45.184%
2026-07-01	348.6300	348.6300	348.6300	348.6300	-18.942%	2	690	-57.801%
2026-06-30	430.1000	430.1000	430.1000	430.1000	+103.261%	1	688	-65.794%
2026-06-04	211.6000	211.6000	211.6000	211.6000	+3.019%	2	689	-30.473%
2026-06-03	205.4000	205.4000	205.4000	205.4000	+21.971%	1	689	-28.374%
2026-06-01	168.4000	168.4000	168.4000	168.4000	+9.344%	1	690	-12.637%
2026-05-28	154.0100	154.0100	154.0100	154.0100	-2.197%	1	691	-4.474%
2026-05-26	157.4700	157.4700	157.4700	157.4700	+9.812%	3	692	-6.573%
2026-05-22	143.4000	143.4000	143.4000	143.4000	+3.800%	1	694	+2.594%
2026-05-21	137.2500	138.2000	137.2500	138.1500	-10.865%	7	701	+6.493%
2026-05-14	155.1200	155.8500	154.7000	154.9900	+0.395%	63	701	-5.078%
2026-05-11	154.3800	154.3800	154.3800	154.3800	+14.977%	4	714	-4.703%
2026-05-07	134.2700	134.2700	134.2700	134.2700	+5.376%	20	710	+9.570%
2026-05-05	127.4200	127.4200	127.4200	127.4200	+15.784%	1	710	+15.461%
2026-05-01	110.0500	110.0500	110.0500	110.0500	-0.677%	1	710	+33.685%
2026-04-30	110.9500	110.9500	110.8000	110.8000	+6.847%	4	710	+32.780%
2026-04-28	106.8600	106.8600	103.7000	103.7000	-13.555%	4	711	+41.871%
2026-04-27	119.7300	119.9600	119.7300	119.9600	-11.108%	2	712	+22.641%
2026-04-24	134.9500	134.9500	134.9500	134.9500	+21.961%	1	710	+9.018%
2026-04-16	108.0000	110.6500	108.0000	110.6500	-5.629%	4	709	+32.960%
2026-04-14	117.2500	117.2500	117.2500	117.2500	+3.304%	2	712	+25.475%
2026-04-13	113.5000	113.5000	113.5000	113.5000	-7.724%	1	714	+29.621%
2026-04-10	123.0000	123.0000	123.0000	123.0000	+45.994%	1	715	+19.610%
2026-04-06	84.0000	84.2500	84.0000	84.2500	+1.019%	2	714	+74.623%
2026-04-02	83.4000	83.4000	83.4000	83.4000	+20.782%	1	715	+76.403%
2026-03-31	69.3000	69.3000	69.0500	69.0500	-22.030%	7	715	+113.063%
2026-03-20	88.5600	88.5600	88.5600	88.5600	+8.729%	1	715	+66.125%
2026-03-13	84.9900	84.9900	81.4500	81.4500	+3.758%	2	715	+80.626%
2026-03-12	78.8000	78.8000	78.5000	78.5000	+11.033%	14	715	+87.414%
2026-03-09	70.7000	70.7000	70.7000	70.7000	-12.532%	3	713	+108.091%
2026-03-05	79.8500	80.8300	79.8500	80.8300	-22.054%	5	713	+82.012%
2026-02-27	105.2000	105.3000	103.6000	103.7000	+8.405%	184	714	+41.871%
2026-02-19	95.6600	95.6600	95.6600	95.6600	+6.053%	10	533	+53.795%
2026-02-17	91.6500	92.0000	90.2000	90.2000	+1.921%	55	533	+63.104%
2026-02-13	100.0000	100.0000	88.5000	88.5000	+23.603%	5	477	+66.237%
2026-02-12	73.6500	73.6500	71.6000	71.6000	-8.205%	11	477	+105.475%
2026-02-11	78.0000	78.0000	78.0000	78.0000	+9.015%	1	477	+88.615%
2026-02-10	66.9200	71.5500	66.9200	71.5500	+40.267%	2	478	+105.618%
2026-02-05	51.0100	51.0100	51.0100	51.0100	+2.020%	1	477	+188.414%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-20.635%	1	477	+194.240%
2026-02-03	63.3100	63.3100	63.0000	63.0000	-7.692%	11	476	+133.524%
2026-02-02	67.7200	68.2500	67.7200	68.2500	-2.179%	10	476	+115.560%
2026-01-29	75.4000	75.4000	69.7700	69.7700	-4.477%	4	480	+110.864%
2026-01-28	73.0400	73.0400	73.0400	73.0400	+4.822%	1	481	+101.424%
2026-01-27	72.5000	72.5000	69.6800	69.6800	+13.726%	2	480	+111.137%
2026-01-26	61.2700	61.2700	61.2700	61.2700	-2.467%	1	480	+140.118%
2026-01-22	62.7500	62.8200	62.7500	62.8200	-1.920%	2	479	+134.193%
2026-01-21	64.0500	64.0500	64.0500	64.0500	+5.000%	1	478	+129.696%
2026-01-20	62.5300	62.5300	61.0000	61.0000	-8.312%	11	477	+141.180%
2026-01-16	64.7800	66.5300	63.0600	66.5300	+4.002%	38	449	+121.133%
2026-01-15	65.8400	65.8400	63.9700	63.9700	+30.285%	11	449	+129.983%
2026-01-14	49.1500	49.1500	49.1000	49.1000	-4.195%	41	453	+199.633%
2026-01-13	52.2300	53.0800	50.8500	51.2500	-5.495%	11	492	+187.063%
2026-01-12	54.0000	54.2300	54.0000	54.2300	+9.225%	3	498	+171.289%
2026-01-09	42.5600	49.6500	42.5600	49.6500	+28.961%	61	496	+196.314%
2026-01-08	41.2300	41.2300	37.8000	38.5000	-14.197%	97	497	+282.130%
2026-01-07	44.8700	44.8700	44.8700	44.8700	-0.289%	10	509	+227.881%
2026-01-06	42.5500	45.0000	42.5500	45.0000	+9.756%	23	509	+226.933%
2026-01-05	35.8700	41.0000	35.8700	41.0000	+62.698%	14	489	+258.829%
2025-12-31	25.2000	25.2000	25.2000	25.2000	-4.000%	1	489	+483.810%
2025-12-30	26.6000	26.6000	26.2500	26.2500	-2.235%	2	489	+460.457%
2025-12-26	26.9000	26.9000	26.8000	26.8500	+2.520%	4	490	+447.933%
2025-12-23	26.1900	26.1900	26.1900	26.1900	-0.038%	5	491	+461.741%
2025-12-22	26.4500	26.4500	26.2000	26.2000	-0.569%	2	491	+461.527%
2025-12-19	26.3500	26.3500	26.3500	26.3500	+0.958%	2	491	+458.330%
2025-12-18	26.1000	26.1000	26.1000	26.1000	-4.396%	1	490	+463.678%
2025-12-17	27.3000	27.3000	27.3000	27.3000	+4.040%	1	490	+438.901%
2025-12-16	26.2400	26.2400	26.2400	26.2400	-10.900%	1	490	+460.671%
2025-12-15	29.4500	29.4500	29.4500	29.4500	-8.227%	1	489	+399.559%
2025-12-09	32.0900	32.0900	32.0900	32.0900	-0.558%	10	489	+358.461%
2025-12-04	32.2700	32.2700	32.2700	32.2700	+10.325%	1	479	+355.903%
2025-12-02	26.3000	29.2500	26.3000	29.2500	+18.182%	17	480	+402.974%
2025-12-01	24.7500	24.7500	24.7500	24.7500	+6.543%	2	473	+494.424%
2025-11-28	23.2300	23.2300	23.2300	23.2300	+36.246%	1	473	+533.319%
2025-11-24	17.0500	17.0500	17.0500	17.0500	-13.889%	1	473	+762.874%
2025-11-11	19.8000	19.8000	19.8000	19.8000	+2.062%	5	473	+643.030%
2025-11-10	18.9000	19.4000	18.9000	19.4000	+15.821%	8	473	+658.351%
2025-11-07	16.3000	16.7500	16.3000	16.7500	-13.926%	2	466	+778.328%
2025-11-06	19.4200	19.4600	19.4200	19.4600	-4.138%	2	465	+656.012%
2025-11-03	20.2500	20.3000	20.2500	20.3000	+3.996%	2	465	+624.729%
2025-10-30	19.5500	21.1000	19.5200	19.5200	+0.257%	939	465	+653.689%
2025-10-29	17.9900	19.4700	17.9900	19.4700	+7.867%	4	1,206	+655.624%
2025-10-27	18.0500	18.0500	18.0500	18.0500	+11.351%	4	1,206	+715.069%
2025-10-24	16.1000	16.3000	16.1000	16.2100	+1.313%	20	1,206	+807.588%
2025-10-23	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1,203	+819.500%
2025-10-20	16.2800	17.0000	16.2800	17.0000	+6.250%	2	1,202	+765.412%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-6.433%	1	1,202	+819.500%
2025-10-16	17.2500	17.2500	17.1000	17.1000	+16.963%	35	1,202	+760.351%
2025-10-15	14.6200	14.6200	14.6200	14.6200	+4.803%	1	1,202	+906.293%
2025-10-14	13.9000	13.9500	13.9000	13.9500	-6.376%	11	1,203	+954.624%
2025-10-10	14.5000	14.9000	14.5000	14.9000	+8.364%	5	1,192	+887.383%
2025-10-09	13.7500	13.7500	13.7500	13.7500	-6.143%	1	1,192	+969.964%
2025-10-06	12.8000	14.6500	12.8000	14.6500	+18.145%	32	1,192	+904.232%
2025-10-03	12.4000	12.4000	12.4000	12.4000	+27.179%	1	1,177	+1,086.452%
2025-10-01	9.7500	9.7500	9.7500	9.7500	+22.180%	1	1,177	+1,408.923%
2025-09-29	7.9800	7.9800	7.9800	7.9800	+9.166%	1	1,177	+1,743.609%
2025-09-26	6.9000	7.3100	6.6000	7.3100	+4.429%	200	1,178	+1,912.585%
2025-09-25	7.0000	7.0000	7.0000	7.0000	+10.935%	1	978	+2,001.714%
2025-09-22	6.3100	6.3100	6.3100	6.3100	+35.699%	1	979	+2,231.537%
2025-09-18	4.6500	4.6500	4.6500	4.6500	+159.777%	5	978	+3,063.871%
2025-09-15	1.7900	1.7900	1.7900	1.7900	+16.993%	2	978	+8,118.994%
2025-08-25	1.5300	1.5300	1.5300	1.5300	+2.000%	1	978	+9,515.686%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-15.254%	5	978	+9,708.000%
2025-08-15	2.0000	2.0000	1.7700	1.7700	-72.516%	7	978	+8,211.864%
2025-07-14	6.3500	6.4400	6.3500	6.4400	+44.719%	2	977	+2,184.472%
2025-07-01	4.2500	4.4500	4.2500	4.4500	+3.488%	2	977	+3,206.067%
2025-06-17	4.2000	4.3000	4.2000	4.3000	+16.216%	2	977	+3,321.395%
2025-06-11	3.5000	3.7000	3.5000	3.7000	+28.920%	2	977	+3,876.216%
2025-05-27	2.7000	2.8700	2.7000	2.8700	-34.773%	2	977	+5,026.132%
2025-05-14	4.3500	4.5500	4.3000	4.4000	+88.034%	4	977	+3,243.636%
2025-05-06	2.3400	2.3400	2.3400	2.3400	+4.000%	1	977	+6,187.179%
2025-04-29	2.1500	2.2500	2.1500	2.2500	+3.211%	2	977	+6,438.667%
2025-03-28	2.1600	2.1800	2.0600	2.1800	-41.555%	6	977	+6,648.624%
2025-03-14	3.7300	3.7300	3.7300	3.7300	+16.563%	100	976	+3,844.236%
2025-03-10	3.3000	3.3000	3.2000	3.2000	-5.325%	137	1,026	+4,497.500%
2025-03-07	3.3800	3.3800	3.3800	3.3800	+4.000%	2	889	+4,252.663%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-16.667%	2	896	+4,426.769%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-36.066%	20	896	+3,672.308%
2025-02-19	6.1000	6.1000	6.1000	6.1000	-24.691%	5	896	+2,311.803%
2025-02-06	8.1000	8.1000	8.1000	8.1000	-11.957%	2	901	+1,716.296%
2025-01-07	9.2000	9.2000	9.2000	9.2000	+53.333%	1	901	+1,499.130%
2025-01-02	6.0000	6.0000	6.0000	6.0000	+5.263%	2	901	+2,352.000%
2024-12-31	5.7000	5.7000	5.7000	5.7000	-12.577%	5	896	+2,481.053%
2024-12-26	6.5200	6.5200	6.5200	6.5200	+0.308%	1	896	+2,156.442%
2024-12-20	6.5000	6.5000	6.5000	6.5000	-18.953%	2	895	+2,163.385%
2024-11-25	8.0200	8.0200	8.0200	8.0200	-11.771%	55	893	+1,734.414%
2024-11-22	9.5000	9.5000	9.0900	9.0900	+6.941%	4	838	+1,518.482%
2024-11-18	8.5000	8.5000	8.5000	8.5000	-4.494%	3	838	+1,630.824%
2024-11-15	8.9000	8.9000	8.9000	8.9000	-28.686%	4	835	+1,553.034%
2024-11-13	12.4800	12.4800	12.4800	12.4800	-6.165%	1	835	+1,078.846%
2024-11-11	13.3000	13.3000	13.3000	13.3000	-12.787%	2	836	+1,006.165%
2024-11-08	15.0000	15.6700	15.0000	15.2500	+11.968%	8	834	+864.721%
2024-10-17	14.2000	14.2000	13.6200	13.6200	+4.769%	2	832	+980.176%
2024-09-17	13.0000	13.0000	13.0000	13.0000	+16.592%	3	832	+1,031.692%
2024-09-10	11.1500	11.1500	11.1500	11.1500	-3.043%	1	832	+1,219.462%
2024-09-06	11.5000	11.5000	11.5000	11.5000	-17.266%	2	832	+1,179.304%
2024-09-03	13.9000	13.9000	13.9000	13.9000	-36.961%	1	832	+958.417%
2024-08-19	18.4000	22.0500	18.4000	22.0500	-5.769%	2	832	+567.211%
2024-08-15	23.3000	23.4000	23.3000	23.4000	+17.588%	3	832	+528.718%
2024-08-14	19.9000	19.9000	19.9000	19.9000	+4.737%	1	832	+639.296%
2024-08-13	19.0000	19.0000	19.0000	19.0000	+25.000%	2	831	+674.316%
2024-08-02	16.0000	16.0000	15.2000	15.2000	-33.099%	304	829	+867.895%
2024-07-24	22.7200	22.7200	22.7200	22.7200	-0.743%	1	679	+547.535%
2024-07-19	23.1500	23.2000	22.6700	22.8900	-35.972%	50	678	+542.726%
2024-07-12	35.7500	35.7500	35.7500	35.7500	-10.625%	2	628	+311.524%
2024-07-11	40.0000	40.0000	40.0000	40.0000	+22.888%	2	628	+267.800%
2024-07-03	32.5500	32.5500	32.5500	32.5500	-2.105%	1	627	+351.982%
2024-06-24	33.2000	33.2500	33.2000	33.2500	-20.701%	2	627	+342.466%
2024-06-20	41.9300	41.9300	41.9300	41.9300	+3.531%	1	627	+250.870%
2024-06-18	38.4500	40.5000	38.4500	40.5000	+79.442%	2	625	+263.259%
2024-06-03	22.5700	22.5700	22.5700	22.5700	-3.299%	20	625	+551.839%
2024-05-31	23.3500	23.3500	23.3400	23.3400	-9.780%	160	605	+530.334%
2024-05-30	26.2500	26.6300	25.8700	25.8700	-7.076%	100	525	+468.690%
2024-05-29	27.7900	27.8400	27.6700	27.8400	-0.925%	135	425	+428.448%
2024-05-28	28.0300	29.0000	27.5500	28.1000	-1.576%	91	290	+423.559%
2024-05-24	28.5500	28.5500	28.5500	28.5500	+5.545%	8	221	+415.306%
2024-05-23	29.2800	29.6000	27.0500	27.0500	0.000%	221	221	+443.882%