Dark

AMAT20261218C380
AMAT Dec 18 2026 380.00 Call (AMAT261218C00380000)
option OPRA

EOD

Jun 30, 2026

378.21+12.305%(+41.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	369.0000	378.2100	369.0000	378.2100	+12.305%	2	353	0.000%
2026-06-29	336.7700	336.7700	336.7700	336.7700	+21.943%	1	352	+12.305%
2026-06-22	276.1700	276.1700	276.1700	276.1700	+2.521%	1	353	+36.948%
2026-06-18	269.4300	269.4300	269.3800	269.3800	+2.832%	4	354	+40.400%
2026-06-17	261.9600	261.9600	261.9600	261.9600	+5.821%	1	354	+44.377%
2026-06-16	247.5500	247.5500	247.5500	247.5500	-0.418%	2	354	+52.781%
2026-06-15	247.5300	248.5900	247.5300	248.5900	+18.399%	3	356	+52.142%
2026-06-12	209.9600	209.9600	209.9600	209.9600	+7.838%	1	357	+80.134%
2026-06-11	186.6000	195.0000	185.3500	194.7000	+12.025%	48	358	+94.253%
2026-06-10	170.0700	173.8000	170.0700	173.8000	-0.310%	46	369	+117.612%
2026-06-09	174.3400	174.3400	174.3400	174.3400	+10.566%	1	347	+116.938%
2026-06-08	157.6800	157.6800	157.6800	157.6800	-5.750%	2	346	+139.859%
2026-06-04	167.5500	167.5500	167.3000	167.3000	+4.185%	4	348	+126.067%
2026-06-03	160.5800	160.5800	160.5800	160.5800	+33.806%	1	344	+135.527%
2026-05-26	120.0100	120.0100	120.0100	120.0100	+13.754%	1	344	+215.149%
2026-05-22	105.5000	105.5000	105.5000	105.5000	+3.482%	1	345	+258.493%
2026-05-21	100.0500	102.0500	100.0500	101.9500	+2.001%	11	338	+270.976%
2026-05-20	94.5000	100.1000	94.5000	99.9500	+11.738%	6	338	+278.399%
2026-05-18	89.4500	89.4500	89.4500	89.4500	-21.162%	3	335	+322.817%
2026-05-13	107.0000	113.4600	107.0000	113.4600	+10.155%	2	335	+233.342%
2026-05-06	103.0000	103.0000	103.0000	103.0000	+13.436%	1	335	+267.194%
2026-05-05	92.1300	92.1300	90.8000	90.8000	+15.126%	500	335	+316.531%
2026-05-01	78.8700	78.8700	78.8700	78.8700	+1.965%	5	595	+379.536%
2026-04-30	77.3500	77.3500	77.3500	77.3500	+4.995%	1	595	+388.959%
2026-04-28	74.1000	74.1000	73.6700	73.6700	-15.058%	7	595	+413.384%
2026-04-27	86.1000	86.7300	86.0500	86.7300	-11.319%	3	592	+336.077%
2026-04-24	96.5500	97.8000	96.5500	97.8000	+12.285%	11	591	+286.718%
2026-04-23	85.9100	87.1000	85.9100	87.1000	+10.857%	4	590	+334.225%
2026-04-20	77.6500	78.5700	76.2000	78.5700	+0.925%	4	592	+381.367%
2026-04-16	78.4800	78.4800	77.8500	77.8500	+3.800%	4	592	+385.819%
2026-04-15	80.0000	80.0000	75.0000	75.0000	-9.584%	7	590	+404.280%
2026-04-14	82.9500	82.9500	82.9500	82.9500	+3.688%	3	590	+355.949%
2026-04-13	80.0000	80.0000	80.0000	80.0000	-2.795%	1	590	+372.763%
2026-04-09	82.3000	82.3000	82.3000	82.3000	+7.723%	10	591	+359.550%
2026-04-08	74.6100	78.3500	74.6100	76.4000	+35.221%	18	591	+395.039%
2026-04-02	56.5000	56.5000	56.5000	56.5000	-3.452%	3	588	+569.398%
2026-04-01	60.5500	60.5500	58.5200	58.5200	+25.985%	11	588	+546.292%
2026-03-31	47.6500	47.6500	46.2000	46.4500	+6.635%	14	589	+714.230%
2026-03-30	47.8300	47.8300	42.8500	43.5600	-22.214%	55	588	+768.251%
2026-03-26	57.0500	57.1000	56.0000	56.0000	-16.790%	4	570	+575.375%
2026-03-25	71.3500	71.3500	67.3000	67.3000	-6.787%	23	567	+461.976%
2026-03-24	72.2000	72.2000	72.2000	72.2000	+10.957%	2	564	+423.837%
2026-03-23	67.8700	67.8700	65.0700	65.0700	+6.237%	2	562	+481.236%
2026-03-19	51.5000	61.5000	51.5000	61.2500	+2.168%	21	562	+517.486%
2026-03-18	60.5000	60.7000	59.8100	59.9500	+8.704%	33	560	+530.876%
2026-03-17	56.9500	56.9500	55.1500	55.1500	+6.776%	5	559	+585.784%
2026-03-12	51.6500	52.5500	51.6500	51.6500	-8.826%	5	561	+632.256%
2026-03-11	56.6500	56.6500	56.6500	56.6500	-0.176%	13	558	+567.626%
2026-03-10	56.7000	56.7500	56.4000	56.7500	+21.991%	4	558	+566.449%
2026-03-09	43.6500	47.5000	43.6500	46.5200	-6.960%	615	554	+713.005%
2026-03-06	50.0000	50.0000	50.0000	50.0000	-15.612%	1	96	+656.420%
2026-03-05	59.2500	59.2500	59.2500	59.2500	-2.389%	5	97	+538.329%
2026-03-04	60.7000	60.7000	60.7000	60.7000	+5.510%	1	100	+523.081%
2026-03-03	60.6000	60.6000	57.2400	57.5300	-19.997%	6	100	+557.414%
2026-02-26	71.9100	71.9100	71.9100	71.9100	-13.829%	1	98	+425.949%
2026-02-25	83.2000	83.4800	83.2000	83.4500	+14.034%	5	97	+353.217%
2026-02-24	73.1800	73.1800	73.1800	73.1800	+16.529%	1	97	+416.822%
2026-02-17	57.6000	62.8000	57.6000	62.8000	+2.031%	7	97	+502.245%
2026-02-13	67.0300	67.0300	61.5500	61.5500	+25.229%	12	101	+514.476%
2026-02-12	46.6300	49.1500	46.6300	49.1500	-1.007%	20	101	+669.502%
2026-02-11	47.6500	49.6900	47.6500	49.6500	+7.468%	11	112	+661.752%
2026-02-09	46.2000	46.2000	46.2000	46.2000	+11.272%	1	108	+718.636%
2026-02-06	41.5200	41.5200	41.5200	41.5200	+36.355%	1	107	+810.910%
2026-02-04	34.6200	34.6200	30.4500	30.4500	-27.826%	13	107	+1,142.069%
2026-02-03	42.8000	42.8000	42.1500	42.1900	-3.078%	14	105	+796.445%
2026-02-02	43.5300	43.5300	43.5300	43.5300	-11.326%	10	104	+768.849%
2026-01-29	50.3000	50.3000	46.7900	49.0900	+22.756%	7	94	+670.442%
2026-01-23	39.9900	39.9900	39.9900	39.9900	+2.934%	10	88	+845.761%
2026-01-20	40.5000	41.1500	38.8500	38.8500	-10.690%	27	78	+873.514%
2026-01-16	42.6000	43.5000	42.6000	43.5000	+9.821%	5	60	+769.448%
2026-01-15	42.6300	42.6300	39.6100	39.6100	+34.271%	12	60	+854.835%
2026-01-14	29.5000	29.5000	29.5000	29.5000	-8.669%	3	49	+1,182.068%
2026-01-13	32.7000	32.7000	32.3000	32.3000	-1.524%	2	47	+1,070.929%
2026-01-12	32.8000	32.8000	32.8000	32.8000	+11.755%	1	47	+1,053.079%
2026-01-09	29.3500	29.3500	29.3500	29.3500	+30.444%	1	48	+1,188.620%
2026-01-08	22.5000	22.5000	22.5000	22.5000	-13.127%	1	48	+1,580.933%
2026-01-06	25.9000	25.9000	25.9000	25.9000	+57.447%	10	47	+1,360.270%
2026-01-02	16.5500	16.6500	16.4500	16.4500	+23.684%	21	37	+2,199.149%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-33.666%	4	17	+2,743.684%
2025-12-10	20.0500	20.0500	20.0500	20.0500	+9.264%	1	13	+1,786.334%
2025-12-09	18.3500	18.3500	18.3500	18.3500	-0.542%	3	13	+1,961.090%
2025-12-08	18.4500	18.4500	18.4500	18.4500	0.000%	10	10	+1,949.919%