Dark

AMAT20261218C330
AMAT Dec 18 2026 330.00 Call (AMAT261218C00330000)
option OPRA

EOD

Sep 8, 2026

150.17+20.136%(+25.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	150.1700	150.1700	150.1700	150.1700	+20.136%	1	179	0.000%
2026-09-01	125.0000	125.0000	125.0000	125.0000	-11.661%	3	178	+20.136%
2026-08-31	141.5000	141.5000	141.5000	141.5000	-3.082%	3	175	+6.127%
2026-08-28	155.0000	155.0000	146.0000	146.0000	-29.099%	3	175	+2.856%
2026-07-31	205.9200	205.9200	205.9200	205.9200	+17.333%	1	173	-27.074%
2026-07-29	175.5000	175.5000	175.5000	175.5000	-2.065%	5	174	-14.433%
2026-07-28	179.2000	179.2000	179.2000	179.2000	-32.909%	5	174	-16.200%
2026-07-21	267.1000	267.1000	267.1000	267.1000	-18.388%	4	174	-43.778%
2026-06-18	327.2800	327.2800	327.2800	327.2800	+14.462%	3	174	-54.116%
2026-06-15	285.9300	285.9300	285.9300	285.9300	+15.565%	6	174	-47.480%
2026-06-11	247.4200	247.4200	247.4200	247.4200	+13.610%	1	177	-39.306%
2026-06-10	217.0700	217.7800	215.8500	217.7800	+9.520%	13	177	-31.045%
2026-06-09	198.8500	198.8500	198.8500	198.8500	+14.896%	1	177	-24.481%
2026-06-02	173.0700	173.0700	173.0700	173.0700	+18.266%	1	176	-13.232%
2026-05-27	146.6000	146.6000	146.3400	146.3400	+11.924%	3	176	+2.617%
2026-05-21	130.7500	130.7500	130.7500	130.7500	+2.993%	1	176	+14.853%
2026-05-20	125.2500	126.9500	125.2500	126.9500	-10.605%	2	176	+18.291%
2026-05-15	142.0100	142.0100	142.0100	142.0100	+21.636%	2	178	+5.746%
2026-05-07	116.7500	116.7500	116.7500	116.7500	-12.350%	1	177	+28.625%
2026-05-06	133.2000	133.2000	133.2000	133.2000	+28.820%	1	178	+12.740%
2026-05-04	111.0500	111.0500	103.4000	103.4000	-1.618%	5	179	+45.232%
2026-04-30	101.6200	105.1000	101.6200	105.1000	+3.343%	3	183	+42.883%
2026-04-28	101.1000	101.7000	97.8500	101.7000	-10.789%	9	184	+47.660%
2026-04-27	117.9500	117.9500	113.6500	114.0000	+5.850%	4	188	+31.728%
2026-04-22	107.7000	107.7000	107.7000	107.7000	+0.701%	1	189	+39.434%
2026-04-21	106.5000	107.0000	106.0000	106.9500	+0.187%	4	190	+40.411%
2026-04-20	106.7500	106.7500	106.7500	106.7500	+3.691%	1	190	+40.674%
2026-04-08	102.9500	102.9500	102.9500	102.9500	+30.251%	10	189	+45.867%
2026-04-06	78.9300	79.0400	78.9300	79.0400	+28.416%	8	189	+89.992%
2026-03-30	62.7100	62.7100	61.5500	61.5500	-33.739%	3	189	+143.981%
2026-03-24	92.8900	92.8900	92.8900	92.8900	+27.544%	1	189	+61.664%
2026-03-19	72.8300	72.8300	72.8300	72.8300	-8.159%	10	189	+106.193%
2026-03-18	82.6900	82.6900	79.3000	79.3000	+9.758%	2	179	+89.369%
2026-03-12	73.6000	73.6000	71.3500	72.2500	-10.857%	22	179	+107.848%
2026-03-11	81.0500	81.0500	81.0500	81.0500	+25.174%	1	181	+85.281%
2026-03-09	64.7500	64.7500	64.7500	64.7500	-0.842%	1	181	+131.923%
2026-03-06	73.0500	73.0500	65.3000	65.3000	-13.898%	3	181	+129.969%
2026-03-05	74.7500	75.8400	73.4500	75.8400	-11.194%	4	182	+98.009%
2026-03-04	82.9800	86.0000	82.9800	85.4000	+7.286%	3	184	+75.843%
2026-03-03	82.5100	82.5100	79.6000	79.6000	-11.457%	13	185	+88.656%
2026-03-02	89.9000	89.9000	89.9000	89.9000	-3.902%	1	187	+67.041%
2026-02-26	93.5500	93.5500	93.5500	93.5500	-14.838%	1	187	+60.524%
2026-02-25	109.8500	109.8500	109.8500	109.8500	+11.636%	1	187	+36.705%
2026-02-24	98.4000	98.4000	98.4000	98.4000	+8.549%	6	187	+52.612%
2026-02-18	90.6500	90.6500	90.6500	90.6500	+8.045%	1	187	+65.659%
2026-02-13	97.1700	97.1700	83.0300	83.9000	+24.481%	23	181	+78.987%
2026-02-12	69.4500	69.4500	67.4000	67.4000	-4.533%	3	181	+122.804%
2026-02-11	73.6300	73.6300	70.6000	70.6000	+8.216%	19	188	+112.705%
2026-02-09	65.2400	65.2400	65.2400	65.2400	+30.611%	1	185	+130.181%
2026-02-05	49.9500	49.9500	49.9500	49.9500	+9.539%	2	184	+200.641%
2026-02-04	49.5000	49.5000	45.5500	45.6000	-27.098%	3	182	+229.320%
2026-02-02	62.5000	62.7000	62.5000	62.5500	-8.726%	3	182	+140.080%
2026-01-30	68.5300	68.5300	68.5300	68.5300	-3.179%	6	183	+119.130%
2026-01-29	66.0200	70.7800	66.0200	70.7800	+7.568%	3	177	+112.164%
2026-01-27	67.1500	67.1500	65.8000	65.8000	+17.500%	11	179	+128.222%
2026-01-26	56.2000	56.2000	56.0000	56.0000	-4.274%	2	168	+168.161%
2026-01-22	58.5000	58.5000	58.5000	58.5000	-5.645%	3	167	+156.701%
2026-01-21	59.6000	62.0000	59.6000	62.0000	+8.867%	2	164	+142.210%
2026-01-20	57.5500	57.5500	56.9000	56.9500	-8.145%	16	165	+163.687%
2026-01-16	62.0000	62.0000	62.0000	62.0000	+3.783%	7	169	+142.210%
2026-01-15	65.0000	65.0000	59.7400	59.7400	+31.876%	3	169	+151.373%
2026-01-14	44.6500	45.3000	44.5500	45.3000	-8.300%	4	167	+231.501%
2026-01-13	49.4000	49.4000	49.4000	49.4000	+9.268%	1	167	+203.988%
2026-01-09	45.0900	45.2100	45.0900	45.2100	+28.074%	4	167	+232.161%
2026-01-08	35.0500	35.3500	35.0500	35.3000	-14.112%	6	163	+325.411%
2026-01-07	41.1000	41.1000	41.1000	41.1000	+49.455%	4	157	+265.377%
2026-01-02	27.5000	27.5000	27.5000	27.5000	+12.016%	24	157	+446.073%
2025-12-26	24.1800	24.5500	24.1800	24.5500	+2.292%	3	150	+511.690%
2025-12-22	24.0000	24.0000	24.0000	24.0000	-4.306%	10	137	+525.708%
2025-12-16	25.0800	25.0800	25.0800	25.0800	-14.110%	1	137	+498.764%
2025-12-09	29.1000	29.2000	29.1000	29.2000	+0.482%	5	136	+414.281%
2025-12-08	29.0600	29.0600	29.0600	29.0600	+0.380%	1	135	+416.758%
2025-12-03	28.9500	28.9500	28.9500	28.9500	+47.704%	10	134	+418.722%
2025-11-26	19.6300	19.6300	19.6000	19.6000	+20.245%	8	127	+666.173%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+13.986%	1	127	+821.288%
2025-11-21	14.2000	14.3000	14.2000	14.3000	-10.625%	9	126	+950.140%
2025-11-19	15.5000	16.1000	15.5000	16.0000	+11.888%	6	121	+838.563%
2025-11-18	14.0500	14.3000	14.0500	14.3000	+1.060%	3	121	+950.140%
2025-11-13	14.1000	14.1500	14.1000	14.1500	-12.112%	3	124	+961.272%
2025-11-12	16.1000	16.1000	16.1000	16.1000	+3.537%	4	123	+832.733%
2025-11-11	15.5500	15.5500	15.5500	15.5500	-8.529%	2	124	+865.723%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+16.041%	3	124	+783.353%
2025-11-07	14.7000	14.7000	14.6500	14.6500	-13.975%	2	124	+925.051%
2025-11-06	17.1500	17.2000	17.0000	17.0300	+13.913%	8	123	+781.797%
2025-10-16	14.9500	14.9500	14.9500	14.9500	+36.530%	4	128	+904.482%
2025-10-07	10.9500	10.9500	10.9500	10.9500	-20.652%	1	129	+1,271.416%
2025-10-06	13.3500	13.8000	13.3500	13.8000	+142.105%	14	129	+988.188%
2025-09-26	5.7000	5.7100	5.7000	5.7000	+6.542%	70	115	+2,534.561%
2025-09-22	4.6500	5.3500	4.6500	5.3500	+28.297%	4	47	+2,706.916%
2025-09-18	4.1700	4.1700	4.1700	4.1700	+179.866%	2	45	+3,501.199%
2025-09-08	1.4900	1.4900	1.4900	1.4900	-4.487%	10	45	+9,978.523%
2025-08-15	1.5800	1.5900	1.5600	1.5600	-61.000%	10	35	+9,526.282%
2025-07-28	3.8500	4.0000	3.8500	4.0000	-16.667%	2	29	+3,654.250%
2025-07-16	4.8000	4.8000	4.8000	4.8000	+26.316%	1	30	+3,028.542%
2025-07-01	3.5500	3.8000	3.5500	3.8000	-8.434%	2	32	+3,851.842%
2025-06-30	3.9000	4.1500	3.9000	4.1500	-3.488%	2	32	+3,518.554%
2025-06-26	4.1000	4.3000	4.1000	4.3000	+17.808%	2	32	+3,392.326%
2025-06-16	3.4000	3.6500	3.4000	3.6500	+12.308%	2	32	+4,014.247%
2025-06-10	3.1500	3.2500	3.1500	3.2500	+4.839%	2	32	+4,520.615%
2025-06-06	2.8500	3.1000	2.8500	3.1000	+26.531%	4	33	+4,744.194%
2025-05-27	2.4500	2.4500	2.4500	2.4500	+45.833%	1	33	+6,029.388%
2025-04-30	1.6500	1.6800	1.6500	1.6800	-39.130%	2	33	+8,838.690%
2025-03-10	2.7600	2.7600	2.7600	2.7600	-60.288%	1	33	+5,340.942%
2025-02-05	6.9500	6.9500	6.9500	6.9500	-36.818%	1	34	+2,060.719%
2025-01-22	11.0000	11.0000	11.0000	11.0000	+7.843%	1	34	+1,265.182%
2025-01-16	10.2000	10.2000	10.2000	10.2000	+45.714%	2	34	+1,372.255%
2024-12-05	7.6800	7.6800	7.0000	7.0000	-21.348%	2	34	+2,045.286%
2024-12-04	9.1000	9.4500	8.9000	8.9000	+56.140%	4	33	+1,587.303%
2024-11-15	5.7000	5.7000	5.7000	5.7000	-50.478%	2	32	+2,534.561%
2024-11-13	11.5100	11.5100	11.5100	11.5100	-41.276%	1	32	+1,204.692%
2024-09-26	19.6000	19.6000	19.6000	19.6000	+11.048%	1	33	+666.173%
2024-08-13	17.6500	17.6500	17.6500	17.6500	+60.455%	3	32	+750.822%
2024-08-05	11.0000	11.0000	11.0000	11.0000	-68.661%	2	29	+1,265.182%
2024-07-11	35.1000	35.1000	35.1000	35.1000	+4.464%	1	29	+327.835%
2024-07-02	33.6000	33.6000	33.6000	33.6000	+9.268%	1	29	+346.935%
2024-06-24	30.7500	30.7500	30.7500	30.7500	-6.987%	1	29	+388.358%
2024-06-21	33.0600	33.0600	33.0600	33.0600	-1.018%	2	29	+354.235%
2024-06-17	33.4000	33.4000	33.4000	33.4000	+15.172%	1	30	+349.611%
2024-06-11	29.0000	29.0000	29.0000	29.0000	+1.045%	10	30	+417.828%
2024-06-10	25.1000	28.7000	25.1000	28.7000	+13.663%	6	20	+423.240%
2024-06-07	26.0000	26.2500	25.2500	25.2500	-1.174%	10	15	+494.733%
2024-06-06	25.5500	25.5500	25.5500	25.5500	-4.664%	1	12	+487.750%
2024-06-05	26.8000	26.8000	26.8000	26.8000	+20.449%	1	12	+460.336%
2024-05-31	22.1500	22.2500	22.1500	22.2500	0.000%	22	11	+574.921%