Dark

AMAT20261218C340
AMAT Dec 18 2026 340.00 Call (AMAT261218C00340000)
option OPRA

EOD

Jul 1, 2026

365.00-10.758%(-44.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	365.0000	365.0000	365.0000	365.0000	-10.758%	1	313	0.000%
2026-06-30	411.8100	411.8100	409.0000	409.0000	+50.462%	2	314	-10.758%
2026-06-23	271.8300	271.8300	271.8300	271.8300	+32.052%	1	315	+34.275%
2026-06-09	208.1800	208.2500	205.8500	205.8500	+34.455%	100	315	+77.314%
2026-06-05	153.1000	153.1000	153.1000	153.1000	+15.836%	1	222	+138.406%
2026-06-01	132.1700	132.1700	132.1700	132.1700	+1.630%	1	222	+176.159%
2026-05-22	131.6000	131.6000	130.0500	130.0500	+7.881%	2	220	+180.661%
2026-05-20	120.5500	120.5500	120.5500	120.5500	-4.779%	1	220	+202.779%
2026-05-13	126.6000	126.6000	126.6000	126.6000	+27.300%	2	220	+188.310%
2026-04-30	98.6500	99.4500	98.6500	99.4500	+2.982%	2	222	+267.019%
2026-04-28	96.5700	96.5700	96.5700	96.5700	-10.334%	3	223	+277.964%
2026-04-27	107.6500	107.7000	107.6500	107.7000	+1.317%	2	223	+238.904%
2026-04-23	106.3000	106.3000	106.3000	106.3000	+5.404%	1	224	+243.368%
2026-04-13	102.5500	102.9000	100.8500	100.8500	-8.692%	3	225	+261.924%
2026-04-10	110.4500	110.4500	110.4500	110.4500	+11.566%	1	227	+230.466%
2026-04-08	93.2900	99.0000	93.2900	99.0000	+33.965%	13	227	+268.687%
2026-04-06	73.9000	73.9000	73.9000	73.9000	+2.114%	1	229	+393.911%
2026-04-02	72.3000	72.3700	72.3000	72.3700	-6.013%	3	230	+404.353%
2026-04-01	76.4800	77.0000	76.3600	77.0000	+19.472%	24	230	+374.026%
2026-03-31	61.2500	64.4500	60.8500	64.4500	+11.621%	15	245	+466.330%
2026-03-30	63.5000	63.5000	57.7400	57.7400	-16.957%	24	246	+532.144%
2026-03-27	69.7300	69.7300	68.3000	69.5300	+1.504%	41	241	+424.953%
2026-03-26	72.5000	72.5000	68.5000	68.5000	-23.206%	13	246	+432.847%
2026-03-25	85.2000	89.2000	84.4100	89.2000	-0.801%	8	248	+309.193%
2026-03-24	89.9200	89.9200	89.9200	89.9200	+12.400%	1	247	+305.916%
2026-03-20	74.1100	80.0000	74.1100	80.0000	+10.788%	13	246	+356.250%
2026-03-16	72.2100	72.2100	72.2100	72.2100	-3.746%	1	243	+405.470%
2026-03-13	75.0200	75.0200	75.0200	75.0200	-0.306%	1	243	+386.537%
2026-03-11	75.2500	75.2500	75.2500	75.2500	+2.242%	20	243	+385.050%
2026-03-10	72.5000	75.5600	72.5000	73.6000	+19.094%	23	243	+395.924%
2026-03-09	61.8000	61.8000	61.8000	61.8000	-12.761%	8	246	+490.615%
2026-03-05	70.7500	70.8400	70.7500	70.8400	-8.594%	2	246	+415.246%
2026-03-03	77.5000	77.5000	77.5000	77.5000	-25.624%	1	247	+370.968%
2026-02-25	104.2000	104.2000	104.2000	104.2000	+19.441%	1	247	+250.288%
2026-02-18	86.0300	87.2400	86.0300	87.2400	+7.664%	3	247	+318.386%
2026-02-17	81.0300	81.0300	81.0300	81.0300	+0.421%	1	248	+350.450%
2026-02-13	91.5000	91.5000	79.7000	80.6900	+28.039%	61	252	+352.348%
2026-02-11	63.0200	63.0200	63.0200	63.0200	+9.753%	1	252	+479.181%
2026-02-10	57.4200	57.4200	57.4200	57.4200	+42.305%	1	253	+535.667%
2026-02-04	47.7200	47.7200	40.3500	40.3500	-36.706%	4	253	+804.585%
2026-01-30	63.7500	63.7500	63.7500	63.7500	+0.189%	1	256	+472.549%
2026-01-28	65.8900	65.8900	62.3600	63.6300	+4.311%	8	256	+473.629%
2026-01-27	60.6300	62.3900	60.6300	61.0000	+5.719%	5	256	+498.361%
2026-01-21	57.7000	57.7000	57.7000	57.7000	+9.488%	1	256	+532.582%
2026-01-20	53.5500	53.7000	52.7000	52.7000	-7.706%	16	256	+592.600%
2026-01-16	56.6000	57.1000	56.6000	57.1000	+4.064%	10	241	+539.229%
2026-01-15	57.0800	57.0800	54.8700	54.8700	+33.829%	13	241	+565.209%
2026-01-14	41.0000	41.0000	41.0000	41.0000	-8.889%	1	230	+790.244%
2026-01-12	45.0000	45.0000	45.0000	45.0000	+39.752%	1	229	+711.111%
2026-01-08	32.2000	32.2000	32.2000	32.2000	-14.248%	1	228	+1,033.540%
2026-01-07	37.5500	37.5500	37.5500	37.5500	-3.718%	4	227	+872.037%
2026-01-06	39.9700	39.9700	39.0000	39.0000	+84.397%	7	223	+835.897%
2025-12-30	21.1500	21.1500	21.1500	21.1500	+3.423%	1	219	+1,625.768%
2025-12-22	20.4500	20.4500	20.4500	20.4500	-9.192%	15	219	+1,684.841%
2025-12-17	22.5200	22.5200	22.5200	22.5200	+2.364%	2	219	+1,520.782%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-10.569%	6	219	+1,559.091%
2025-12-15	24.5500	24.6000	24.5500	24.6000	+3.666%	7	219	+1,383.740%
2025-12-12	24.0300	24.0300	23.7300	23.7300	-13.457%	5	213	+1,438.137%
2025-12-10	27.4200	27.4200	27.4200	27.4200	+3.277%	2	209	+1,231.145%
2025-12-09	26.5500	26.5500	26.5500	26.5500	-3.279%	3	208	+1,274.765%
2025-12-04	27.4500	27.4500	27.4500	27.4500	+4.373%	1	205	+1,229.690%
2025-12-03	26.3000	26.3000	26.3000	26.3000	+4.282%	40	204	+1,287.833%
2025-12-02	23.8000	25.2200	23.8000	25.2200	+33.439%	14	204	+1,347.264%
2025-12-01	18.9000	18.9000	18.9000	18.9000	-1.305%	2	194	+1,831.217%
2025-11-28	18.9500	19.1500	18.8500	19.1500	+7.584%	45	194	+1,806.005%
2025-11-26	17.6600	17.8000	17.6600	17.8000	+10.217%	8	175	+1,950.562%
2025-11-25	15.0900	16.1500	15.0900	16.1500	+23.377%	7	175	+2,160.062%
2025-11-21	13.0900	13.0900	13.0900	13.0900	-8.780%	1	169	+2,688.388%
2025-11-12	14.4500	14.4500	14.3500	14.3500	-9.349%	3	168	+2,443.554%
2025-11-03	15.8300	15.8300	15.8300	15.8300	+23.191%	1	166	+2,205.749%
2025-10-24	13.0000	13.0000	12.8500	12.8500	+7.083%	2	166	+2,740.467%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+9.589%	2	167	+2,941.667%
2025-10-08	10.9500	10.9500	10.9500	10.9500	-8.368%	3	167	+3,233.333%
2025-10-06	11.9500	11.9500	11.9500	11.9500	+34.270%	1	166	+2,954.393%
2025-10-03	9.7300	9.7300	8.9000	8.9000	-12.315%	47	165	+4,001.124%
2025-10-02	10.1500	10.1500	10.1500	10.1500	+58.594%	1	119	+3,496.059%
2025-09-30	6.4000	6.4000	6.4000	6.4000	+26.733%	1	119	+5,603.125%
2025-09-26	5.4500	5.4500	5.0500	5.0500	-23.946%	8	119	+7,127.723%
2025-09-23	6.6400	6.6400	6.6400	6.6400	+79.459%	1	118	+5,396.988%
2025-09-18	3.6000	3.7000	3.5500	3.7000	+191.339%	31	118	+9,764.865%
2025-09-08	1.2700	1.2700	1.2700	1.2700	+36.559%	107	134	+28,640.157%
2025-09-02	0.9300	0.9300	0.9300	0.9300	-14.679%	1	61	+39,147.312%
2025-08-15	1.1300	1.3100	0.9600	1.0900	-44.949%	70	61	+33,386.239%
2025-08-01	1.9800	1.9800	1.9800	1.9800	-57.419%	2	61	+18,334.343%
2025-07-14	4.7000	4.7000	4.6500	4.6500	+32.857%	31	59	+7,749.462%
2025-06-30	3.3000	3.5000	3.3000	3.5000	-6.667%	2	29	+10,328.571%
2025-06-27	3.5500	3.7500	3.5500	3.7500	+2.740%	2	29	+9,633.333%
2025-06-26	3.4500	3.6500	3.4500	3.6500	+44.841%	2	29	+9,900.000%
2025-06-10	2.5200	2.5200	2.5200	2.5200	-22.462%	1	29	+14,384.127%
2025-05-14	3.1500	3.3500	3.1500	3.2500	+108.333%	4	28	+11,130.769%
2025-04-14	1.5600	1.5600	1.5600	1.5600	-5.455%	1	28	+23,297.436%
2025-04-01	1.6500	1.6500	1.6500	1.6500	-36.782%	3	27	+22,021.212%
2025-03-05	2.5500	2.6100	2.5000	2.6100	-40.000%	4	30	+13,884.674%
2025-02-21	4.3500	4.3500	4.3500	4.3500	-52.717%	2	30	+8,290.805%
2025-01-16	9.2500	9.2500	9.2000	9.2000	+35.294%	2	30	+3,867.391%
2025-01-15	6.8000	6.8000	6.8000	6.8000	+36.000%	1	28	+5,267.647%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-63.768%	2	28	+7,200.000%
2024-10-15	13.8000	13.8000	13.8000	13.8000	+53.333%	8	28	+2,544.928%
2024-09-06	9.0000	9.0000	9.0000	9.0000	-48.571%	2	28	+3,955.556%
2024-08-22	17.5000	17.5000	17.5000	17.5000	-1.018%	1	27	+1,985.714%
2024-07-30	17.6800	17.6800	17.6800	17.6800	-52.216%	10	28	+1,964.480%
2024-07-10	37.0000	37.0000	37.0000	37.0000	+18.780%	1	18	+886.486%
2024-07-02	31.1500	31.1500	31.1500	31.1500	-5.319%	1	17	+1,071.750%
2024-06-17	32.9000	32.9000	32.9000	32.9000	+7.692%	15	17	+1,009.422%
2024-06-14	30.5500	30.5500	30.5500	30.5500	+1.327%	2	5	+1,094.763%
2024-06-12	28.5000	30.3000	28.5000	30.1500	0.000%	5	5	+1,110.614%