Dark

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

Inactive

Jun 18, 2026

327.28+14.462%(+41.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	327.2800	327.2800	327.2800	327.2800	+14.462%	3	174	0.000%
2026-06-15	285.9300	285.9300	285.9300	285.9300	+15.565%	6	174	+14.462%
2026-06-11	247.4200	247.4200	247.4200	247.4200	+13.610%	1	177	+32.277%
2026-06-10	217.0700	217.7800	215.8500	217.7800	+9.520%	13	177	+50.280%
2026-06-09	198.8500	198.8500	198.8500	198.8500	+14.896%	1	177	+64.586%
2026-06-02	173.0700	173.0700	173.0700	173.0700	+18.266%	1	176	+89.103%
2026-05-27	146.6000	146.6000	146.3400	146.3400	+11.924%	3	176	+123.644%
2026-05-21	130.7500	130.7500	130.7500	130.7500	+2.993%	1	176	+150.310%
2026-05-20	125.2500	126.9500	125.2500	126.9500	-10.605%	2	176	+157.802%
2026-05-15	142.0100	142.0100	142.0100	142.0100	+21.636%	2	178	+130.463%
2026-05-07	116.7500	116.7500	116.7500	116.7500	-12.350%	1	177	+180.325%
2026-05-06	133.2000	133.2000	133.2000	133.2000	+28.820%	1	178	+145.706%
2026-05-04	111.0500	111.0500	103.4000	103.4000	-1.618%	5	179	+216.518%
2026-04-30	101.6200	105.1000	101.6200	105.1000	+3.343%	3	183	+211.399%
2026-04-28	101.1000	101.7000	97.8500	101.7000	-10.789%	9	184	+221.809%
2026-04-27	117.9500	117.9500	113.6500	114.0000	+5.850%	4	188	+187.088%
2026-04-22	107.7000	107.7000	107.7000	107.7000	+0.701%	1	189	+203.881%
2026-04-21	106.5000	107.0000	106.0000	106.9500	+0.187%	4	190	+206.012%
2026-04-20	106.7500	106.7500	106.7500	106.7500	+3.691%	1	190	+206.585%
2026-04-08	102.9500	102.9500	102.9500	102.9500	+30.251%	10	189	+217.902%
2026-04-06	78.9300	79.0400	78.9300	79.0400	+28.416%	8	189	+314.069%
2026-03-30	62.7100	62.7100	61.5500	61.5500	-33.739%	3	189	+431.730%
2026-03-24	92.8900	92.8900	92.8900	92.8900	+27.544%	1	189	+252.331%
2026-03-19	72.8300	72.8300	72.8300	72.8300	-8.159%	10	189	+349.375%
2026-03-18	82.6900	82.6900	79.3000	79.3000	+9.758%	2	179	+312.711%
2026-03-12	73.6000	73.6000	71.3500	72.2500	-10.857%	22	179	+352.983%
2026-03-11	81.0500	81.0500	81.0500	81.0500	+25.174%	1	181	+303.800%
2026-03-09	64.7500	64.7500	64.7500	64.7500	-0.842%	1	181	+405.452%
2026-03-06	73.0500	73.0500	65.3000	65.3000	-13.898%	3	181	+401.194%
2026-03-05	74.7500	75.8400	73.4500	75.8400	-11.194%	4	182	+331.540%
2026-03-04	82.9800	86.0000	82.9800	85.4000	+7.286%	3	184	+283.232%
2026-03-03	82.5100	82.5100	79.6000	79.6000	-11.457%	13	185	+311.156%
2026-03-02	89.9000	89.9000	89.9000	89.9000	-3.902%	1	187	+264.049%
2026-02-26	93.5500	93.5500	93.5500	93.5500	-14.838%	1	187	+249.845%
2026-02-25	109.8500	109.8500	109.8500	109.8500	+11.636%	1	187	+197.934%
2026-02-24	98.4000	98.4000	98.4000	98.4000	+8.549%	6	187	+232.602%
2026-02-18	90.6500	90.6500	90.6500	90.6500	+8.045%	1	187	+261.037%
2026-02-13	97.1700	97.1700	83.0300	83.9000	+24.481%	23	181	+290.083%
2026-02-12	69.4500	69.4500	67.4000	67.4000	-4.533%	3	181	+385.579%
2026-02-11	73.6300	73.6300	70.6000	70.6000	+8.216%	19	188	+363.569%
2026-02-09	65.2400	65.2400	65.2400	65.2400	+30.611%	1	185	+401.655%
2026-02-05	49.9500	49.9500	49.9500	49.9500	+9.539%	2	184	+555.215%
2026-02-04	49.5000	49.5000	45.5500	45.6000	-27.098%	3	182	+617.719%
2026-02-02	62.5000	62.7000	62.5000	62.5500	-8.726%	3	182	+423.229%
2026-01-30	68.5300	68.5300	68.5300	68.5300	-3.179%	6	183	+377.572%
2026-01-29	66.0200	70.7800	66.0200	70.7800	+7.568%	3	177	+362.391%
2026-01-27	67.1500	67.1500	65.8000	65.8000	+17.500%	11	179	+397.386%
2026-01-26	56.2000	56.2000	56.0000	56.0000	-4.274%	2	168	+484.429%
2026-01-22	58.5000	58.5000	58.5000	58.5000	-5.645%	3	167	+459.453%
2026-01-21	59.6000	62.0000	59.6000	62.0000	+8.867%	2	164	+427.871%
2026-01-20	57.5500	57.5500	56.9000	56.9500	-8.145%	16	165	+474.680%
2026-01-16	62.0000	62.0000	62.0000	62.0000	+3.783%	7	169	+427.871%
2026-01-15	65.0000	65.0000	59.7400	59.7400	+31.876%	3	169	+447.841%
2026-01-14	44.6500	45.3000	44.5500	45.3000	-8.300%	4	167	+622.472%
2026-01-13	49.4000	49.4000	49.4000	49.4000	+9.268%	1	167	+562.510%
2026-01-09	45.0900	45.2100	45.0900	45.2100	+28.074%	4	167	+623.911%
2026-01-08	35.0500	35.3500	35.0500	35.3000	-14.112%	6	163	+827.139%
2026-01-07	41.1000	41.1000	41.1000	41.1000	+49.455%	4	157	+696.302%
2026-01-02	27.5000	27.5000	27.5000	27.5000	+12.016%	24	157	+1,090.109%
2025-12-26	24.1800	24.5500	24.1800	24.5500	+2.292%	3	150	+1,233.116%
2025-12-22	24.0000	24.0000	24.0000	24.0000	-4.306%	10	137	+1,263.667%
2025-12-16	25.0800	25.0800	25.0800	25.0800	-14.110%	1	137	+1,204.944%
2025-12-09	29.1000	29.2000	29.1000	29.2000	+0.482%	5	136	+1,020.822%
2025-12-08	29.0600	29.0600	29.0600	29.0600	+0.380%	1	135	+1,026.222%
2025-12-03	28.9500	28.9500	28.9500	28.9500	+47.704%	10	134	+1,030.501%
2025-11-26	19.6300	19.6300	19.6000	19.6000	+20.245%	8	127	+1,569.796%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+13.986%	1	127	+1,907.853%
2025-11-21	14.2000	14.3000	14.2000	14.3000	-10.625%	9	126	+2,188.671%
2025-11-19	15.5000	16.1000	15.5000	16.0000	+11.888%	6	121	+1,945.500%
2025-11-18	14.0500	14.3000	14.0500	14.3000	+1.060%	3	121	+2,188.671%
2025-11-13	14.1000	14.1500	14.1000	14.1500	-12.112%	3	124	+2,212.933%
2025-11-12	16.1000	16.1000	16.1000	16.1000	+3.537%	4	123	+1,932.795%
2025-11-11	15.5500	15.5500	15.5500	15.5500	-8.529%	2	124	+2,004.695%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+16.041%	3	124	+1,825.176%
2025-11-07	14.7000	14.7000	14.6500	14.6500	-13.975%	2	124	+2,133.993%
2025-11-06	17.1500	17.2000	17.0000	17.0300	+13.913%	8	123	+1,821.785%
2025-10-16	14.9500	14.9500	14.9500	14.9500	+36.530%	4	128	+2,089.164%
2025-10-07	10.9500	10.9500	10.9500	10.9500	-20.652%	1	129	+2,888.858%
2025-10-06	13.3500	13.8000	13.3500	13.8000	+142.105%	14	129	+2,271.594%
2025-09-26	5.7000	5.7100	5.7000	5.7000	+6.542%	70	115	+5,641.754%
2025-09-22	4.6500	5.3500	4.6500	5.3500	+28.297%	4	47	+6,017.383%
2025-09-18	4.1700	4.1700	4.1700	4.1700	+179.866%	2	45	+7,748.441%
2025-09-08	1.4900	1.4900	1.4900	1.4900	-4.487%	10	45	+21,865.101%
2025-08-15	1.5800	1.5900	1.5600	1.5600	-61.000%	10	35	+20,879.487%
2025-07-28	3.8500	4.0000	3.8500	4.0000	-16.667%	2	29	+8,082.000%
2025-07-16	4.8000	4.8000	4.8000	4.8000	+26.316%	1	30	+6,718.333%
2025-07-01	3.5500	3.8000	3.5500	3.8000	-8.434%	2	32	+8,512.632%
2025-06-30	3.9000	4.1500	3.9000	4.1500	-3.488%	2	32	+7,786.265%
2025-06-26	4.1000	4.3000	4.1000	4.3000	+17.808%	2	32	+7,511.163%
2025-06-16	3.4000	3.6500	3.4000	3.6500	+12.308%	2	32	+8,866.575%
2025-06-10	3.1500	3.2500	3.1500	3.2500	+4.839%	2	32	+9,970.154%
2025-06-06	2.8500	3.1000	2.8500	3.1000	+26.531%	4	33	+10,457.419%
2025-05-27	2.4500	2.4500	2.4500	2.4500	+45.833%	1	33	+13,258.367%
2025-04-30	1.6500	1.6800	1.6500	1.6800	-39.130%	2	33	+19,380.952%
2025-03-10	2.7600	2.7600	2.7600	2.7600	-60.288%	1	33	+11,757.971%
2025-02-05	6.9500	6.9500	6.9500	6.9500	-36.818%	1	34	+4,609.065%
2025-01-22	11.0000	11.0000	11.0000	11.0000	+7.843%	1	34	+2,875.273%
2025-01-16	10.2000	10.2000	10.2000	10.2000	+45.714%	2	34	+3,108.627%
2024-12-05	7.6800	7.6800	7.0000	7.0000	-21.348%	2	34	+4,575.429%
2024-12-04	9.1000	9.4500	8.9000	8.9000	+56.140%	4	33	+3,577.303%
2024-11-15	5.7000	5.7000	5.7000	5.7000	-50.478%	2	32	+5,641.754%
2024-11-13	11.5100	11.5100	11.5100	11.5100	-41.276%	1	32	+2,743.440%
2024-09-26	19.6000	19.6000	19.6000	19.6000	+11.048%	1	33	+1,569.796%
2024-08-13	17.6500	17.6500	17.6500	17.6500	+60.455%	3	32	+1,754.278%
2024-08-05	11.0000	11.0000	11.0000	11.0000	-68.661%	2	29	+2,875.273%
2024-07-11	35.1000	35.1000	35.1000	35.1000	+4.464%	1	29	+832.422%
2024-07-02	33.6000	33.6000	33.6000	33.6000	+9.268%	1	29	+874.048%
2024-06-24	30.7500	30.7500	30.7500	30.7500	-6.987%	1	29	+964.325%
2024-06-21	33.0600	33.0600	33.0600	33.0600	-1.018%	2	29	+889.958%
2024-06-17	33.4000	33.4000	33.4000	33.4000	+15.172%	1	30	+879.880%
2024-06-11	29.0000	29.0000	29.0000	29.0000	+1.045%	10	30	+1,028.552%
2024-06-10	25.1000	28.7000	25.1000	28.7000	+13.663%	6	20	+1,040.348%
2024-06-07	26.0000	26.2500	25.2500	25.2500	-1.174%	10	15	+1,196.158%
2024-06-06	25.5500	25.5500	25.5500	25.5500	-4.664%	1	12	+1,180.939%
2024-06-05	26.8000	26.8000	26.8000	26.8000	+20.449%	1	12	+1,121.194%
2024-05-31	22.1500	22.2500	22.1500	22.2500	0.000%	22	11	+1,370.921%