Dark

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

EOD

Sep 10, 2026

131.30-8.731%(-12.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	131.3000	131.3000	131.3000	131.3000	-8.731%	1	310	0.000%
2026-09-08	143.8600	143.8600	143.8600	143.8600	+19.883%	1	309	-8.731%
2026-09-01	120.0000	120.0000	120.0000	120.0000	-18.919%	1	310	+9.417%
2026-08-28	147.8000	148.0000	147.8000	148.0000	-0.804%	2	310	-11.284%
2026-08-27	150.9000	150.9000	149.2000	149.2000	-3.512%	7	310	-11.997%
2026-08-25	154.6300	154.6300	154.6300	154.6300	-32.458%	3	311	-15.088%
2026-07-17	228.9400	228.9400	228.9400	228.9400	-7.723%	1	308	-42.649%
2026-07-16	248.1000	248.1000	248.1000	248.1000	-13.042%	3	309	-47.078%
2026-07-06	285.3100	285.3100	285.3100	285.3100	+2.090%	2	312	-53.980%
2026-07-02	295.5000	295.5000	279.4700	279.4700	-23.433%	2	313	-53.018%
2026-07-01	365.0000	365.0000	365.0000	365.0000	-10.758%	1	313	-64.027%
2026-06-30	411.8100	411.8100	409.0000	409.0000	+50.462%	2	314	-67.897%
2026-06-23	271.8300	271.8300	271.8300	271.8300	+32.052%	1	315	-51.698%
2026-06-09	208.1800	208.2500	205.8500	205.8500	+34.455%	100	315	-36.216%
2026-06-05	153.1000	153.1000	153.1000	153.1000	+15.836%	1	222	-14.239%
2026-06-01	132.1700	132.1700	132.1700	132.1700	+1.630%	1	222	-0.658%
2026-05-22	131.6000	131.6000	130.0500	130.0500	+7.881%	2	220	+0.961%
2026-05-20	120.5500	120.5500	120.5500	120.5500	-4.779%	1	220	+8.917%
2026-05-13	126.6000	126.6000	126.6000	126.6000	+27.300%	2	220	+3.712%
2026-04-30	98.6500	99.4500	98.6500	99.4500	+2.982%	2	222	+32.026%
2026-04-28	96.5700	96.5700	96.5700	96.5700	-10.334%	3	223	+35.964%
2026-04-27	107.6500	107.7000	107.6500	107.7000	+1.317%	2	223	+21.913%
2026-04-23	106.3000	106.3000	106.3000	106.3000	+5.404%	1	224	+23.518%
2026-04-13	102.5500	102.9000	100.8500	100.8500	-8.692%	3	225	+30.193%
2026-04-10	110.4500	110.4500	110.4500	110.4500	+11.566%	1	227	+18.877%
2026-04-08	93.2900	99.0000	93.2900	99.0000	+33.965%	13	227	+32.626%
2026-04-06	73.9000	73.9000	73.9000	73.9000	+2.114%	1	229	+77.673%
2026-04-02	72.3000	72.3700	72.3000	72.3700	-6.013%	3	230	+81.429%
2026-04-01	76.4800	77.0000	76.3600	77.0000	+19.472%	24	230	+70.519%
2026-03-31	61.2500	64.4500	60.8500	64.4500	+11.621%	15	245	+103.724%
2026-03-30	63.5000	63.5000	57.7400	57.7400	-16.957%	24	246	+127.399%
2026-03-27	69.7300	69.7300	68.3000	69.5300	+1.504%	41	241	+88.839%
2026-03-26	72.5000	72.5000	68.5000	68.5000	-23.206%	13	246	+91.679%
2026-03-25	85.2000	89.2000	84.4100	89.2000	-0.801%	8	248	+47.197%
2026-03-24	89.9200	89.9200	89.9200	89.9200	+12.400%	1	247	+46.019%
2026-03-20	74.1100	80.0000	74.1100	80.0000	+10.788%	13	246	+64.125%
2026-03-16	72.2100	72.2100	72.2100	72.2100	-3.746%	1	243	+81.831%
2026-03-13	75.0200	75.0200	75.0200	75.0200	-0.306%	1	243	+75.020%
2026-03-11	75.2500	75.2500	75.2500	75.2500	+2.242%	20	243	+74.485%
2026-03-10	72.5000	75.5600	72.5000	73.6000	+19.094%	23	243	+78.397%
2026-03-09	61.8000	61.8000	61.8000	61.8000	-12.761%	8	246	+112.460%
2026-03-05	70.7500	70.8400	70.7500	70.8400	-8.594%	2	246	+85.347%
2026-03-03	77.5000	77.5000	77.5000	77.5000	-25.624%	1	247	+69.419%
2026-02-25	104.2000	104.2000	104.2000	104.2000	+19.441%	1	247	+26.008%
2026-02-18	86.0300	87.2400	86.0300	87.2400	+7.664%	3	247	+50.504%
2026-02-17	81.0300	81.0300	81.0300	81.0300	+0.421%	1	248	+62.039%
2026-02-13	91.5000	91.5000	79.7000	80.6900	+28.039%	61	252	+62.722%
2026-02-11	63.0200	63.0200	63.0200	63.0200	+9.753%	1	252	+108.347%
2026-02-10	57.4200	57.4200	57.4200	57.4200	+42.305%	1	253	+128.666%
2026-02-04	47.7200	47.7200	40.3500	40.3500	-36.706%	4	253	+225.403%
2026-01-30	63.7500	63.7500	63.7500	63.7500	+0.189%	1	256	+105.961%
2026-01-28	65.8900	65.8900	62.3600	63.6300	+4.311%	8	256	+106.349%
2026-01-27	60.6300	62.3900	60.6300	61.0000	+5.719%	5	256	+115.246%
2026-01-21	57.7000	57.7000	57.7000	57.7000	+9.488%	1	256	+127.556%
2026-01-20	53.5500	53.7000	52.7000	52.7000	-7.706%	16	256	+149.146%
2026-01-16	56.6000	57.1000	56.6000	57.1000	+4.064%	10	241	+129.947%
2026-01-15	57.0800	57.0800	54.8700	54.8700	+33.829%	13	241	+139.293%
2026-01-14	41.0000	41.0000	41.0000	41.0000	-8.889%	1	230	+220.244%
2026-01-12	45.0000	45.0000	45.0000	45.0000	+39.752%	1	229	+191.778%
2026-01-08	32.2000	32.2000	32.2000	32.2000	-14.248%	1	228	+307.764%
2026-01-07	37.5500	37.5500	37.5500	37.5500	-3.718%	4	227	+249.667%
2026-01-06	39.9700	39.9700	39.0000	39.0000	+84.397%	7	223	+236.667%
2025-12-30	21.1500	21.1500	21.1500	21.1500	+3.423%	1	219	+520.804%
2025-12-22	20.4500	20.4500	20.4500	20.4500	-9.192%	15	219	+542.054%
2025-12-17	22.5200	22.5200	22.5200	22.5200	+2.364%	2	219	+483.037%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-10.569%	6	219	+496.818%
2025-12-15	24.5500	24.6000	24.5500	24.6000	+3.666%	7	219	+433.740%
2025-12-12	24.0300	24.0300	23.7300	23.7300	-13.457%	5	213	+453.308%
2025-12-10	27.4200	27.4200	27.4200	27.4200	+3.277%	2	209	+378.848%
2025-12-09	26.5500	26.5500	26.5500	26.5500	-3.279%	3	208	+394.539%
2025-12-04	27.4500	27.4500	27.4500	27.4500	+4.373%	1	205	+378.324%
2025-12-03	26.3000	26.3000	26.3000	26.3000	+4.282%	40	204	+399.240%
2025-12-02	23.8000	25.2200	23.8000	25.2200	+33.439%	14	204	+420.619%
2025-12-01	18.9000	18.9000	18.9000	18.9000	-1.305%	2	194	+594.709%
2025-11-28	18.9500	19.1500	18.8500	19.1500	+7.584%	45	194	+585.640%
2025-11-26	17.6600	17.8000	17.6600	17.8000	+10.217%	8	175	+637.640%
2025-11-25	15.0900	16.1500	15.0900	16.1500	+23.377%	7	175	+713.003%
2025-11-21	13.0900	13.0900	13.0900	13.0900	-8.780%	1	169	+903.056%
2025-11-12	14.4500	14.4500	14.3500	14.3500	-9.349%	3	168	+814.983%
2025-11-03	15.8300	15.8300	15.8300	15.8300	+23.191%	1	166	+729.438%
2025-10-24	13.0000	13.0000	12.8500	12.8500	+7.083%	2	166	+921.790%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+9.589%	2	167	+994.167%
2025-10-08	10.9500	10.9500	10.9500	10.9500	-8.368%	3	167	+1,099.087%
2025-10-06	11.9500	11.9500	11.9500	11.9500	+34.270%	1	166	+998.745%
2025-10-03	9.7300	9.7300	8.9000	8.9000	-12.315%	47	165	+1,375.281%
2025-10-02	10.1500	10.1500	10.1500	10.1500	+58.594%	1	119	+1,193.596%
2025-09-30	6.4000	6.4000	6.4000	6.4000	+26.733%	1	119	+1,951.563%
2025-09-26	5.4500	5.4500	5.0500	5.0500	-23.946%	8	119	+2,500.000%
2025-09-23	6.6400	6.6400	6.6400	6.6400	+79.459%	1	118	+1,877.410%
2025-09-18	3.6000	3.7000	3.5500	3.7000	+191.339%	31	118	+3,448.649%
2025-09-08	1.2700	1.2700	1.2700	1.2700	+36.559%	107	134	+10,238.583%
2025-09-02	0.9300	0.9300	0.9300	0.9300	-14.679%	1	61	+14,018.280%
2025-08-15	1.1300	1.3100	0.9600	1.0900	-44.949%	70	61	+11,945.872%
2025-08-01	1.9800	1.9800	1.9800	1.9800	-57.419%	2	61	+6,531.313%
2025-07-14	4.7000	4.7000	4.6500	4.6500	+32.857%	31	59	+2,723.656%
2025-06-30	3.3000	3.5000	3.3000	3.5000	-6.667%	2	29	+3,651.429%
2025-06-27	3.5500	3.7500	3.5500	3.7500	+2.740%	2	29	+3,401.333%
2025-06-26	3.4500	3.6500	3.4500	3.6500	+44.841%	2	29	+3,497.260%
2025-06-10	2.5200	2.5200	2.5200	2.5200	-22.462%	1	29	+5,110.317%
2025-05-14	3.1500	3.3500	3.1500	3.2500	+108.333%	4	28	+3,940.000%
2025-04-14	1.5600	1.5600	1.5600	1.5600	-5.455%	1	28	+8,316.667%
2025-04-01	1.6500	1.6500	1.6500	1.6500	-36.782%	3	27	+7,857.576%
2025-03-05	2.5500	2.6100	2.5000	2.6100	-40.000%	4	30	+4,930.651%
2025-02-21	4.3500	4.3500	4.3500	4.3500	-52.717%	2	30	+2,918.391%
2025-01-16	9.2500	9.2500	9.2000	9.2000	+35.294%	2	30	+1,327.174%
2025-01-15	6.8000	6.8000	6.8000	6.8000	+36.000%	1	28	+1,830.882%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-63.768%	2	28	+2,526.000%
2024-10-15	13.8000	13.8000	13.8000	13.8000	+53.333%	8	28	+851.449%
2024-09-06	9.0000	9.0000	9.0000	9.0000	-48.571%	2	28	+1,358.889%
2024-08-22	17.5000	17.5000	17.5000	17.5000	-1.018%	1	27	+650.286%
2024-07-30	17.6800	17.6800	17.6800	17.6800	-52.216%	10	28	+642.647%
2024-07-10	37.0000	37.0000	37.0000	37.0000	+18.780%	1	18	+254.865%
2024-07-02	31.1500	31.1500	31.1500	31.1500	-5.319%	1	17	+321.509%
2024-06-17	32.9000	32.9000	32.9000	32.9000	+7.692%	15	17	+299.088%
2024-06-14	30.5500	30.5500	30.5500	30.5500	+1.327%	2	5	+329.787%
2024-06-12	28.5000	30.3000	28.5000	30.1500	0.000%	5	5	+335.489%