Dark

AMAT20261218C390
AMAT Dec 18 2026 390.00 Call (AMAT261218C00390000)
option OPRA

EOD

Sep 4, 2026

93.70-5.876%(-5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	93.7000	93.7000	93.7000	93.7000	-5.876%	1	194	0.000%
2026-08-28	99.5500	99.5500	99.5500	99.5500	-30.666%	10	194	-5.876%
2026-08-18	142.3000	143.5800	142.3000	143.5800	-14.536%	2	194	-34.740%
2026-08-03	155.5200	168.0000	155.5200	168.0000	-1.955%	4	194	-44.226%
2026-07-31	171.4000	171.4000	171.3500	171.3500	+5.661%	2	193	-45.317%
2026-07-30	163.2600	163.2600	162.1700	162.1700	+30.888%	2	193	-42.221%
2026-07-29	123.9000	123.9000	123.9000	123.9000	-18.583%	1	192	-24.374%
2026-07-28	152.1800	152.1800	152.1800	152.1800	-38.884%	1	192	-38.428%
2026-07-10	249.0000	249.0000	249.0000	249.0000	+27.509%	1	191	-62.369%
2026-07-07	193.0200	195.2800	193.0200	195.2800	-21.731%	2	191	-52.018%
2026-07-02	249.5000	249.5000	249.5000	249.5000	-32.421%	20	201	-62.445%
2026-06-30	370.1000	370.1000	369.2000	369.2000	+12.291%	6	201	-74.621%
2026-06-29	328.7900	328.7900	328.7900	328.7900	+44.447%	1	204	-71.502%
2026-06-23	236.1900	236.1900	227.6200	227.6200	-18.055%	2	204	-58.835%
2026-06-18	277.6200	277.7700	277.6200	277.7700	+9.531%	6	205	-66.267%
2026-06-17	253.6000	253.6000	253.6000	253.6000	+17.407%	25	205	-63.052%
2026-06-12	216.0000	216.0000	216.0000	216.0000	+47.541%	1	205	-56.620%
2026-06-09	156.2200	156.2200	146.4000	146.4000	+18.466%	7	205	-35.997%
2026-06-05	123.5800	123.5800	123.5800	123.5800	-9.829%	6	208	-24.179%
2026-06-02	136.9500	137.0500	136.9500	137.0500	+15.362%	2	208	-31.631%
2026-06-01	109.5000	118.8000	109.5000	118.8000	+11.080%	2	209	-21.128%
2026-05-27	106.9500	106.9500	106.9500	106.9500	+12.461%	1	210	-12.389%
2026-05-21	96.0500	96.0500	92.8500	95.1000	+0.795%	8	210	-1.472%
2026-05-20	88.3800	94.8500	88.3800	94.3500	+13.265%	30	215	-0.689%
2026-05-19	83.3000	83.3000	83.3000	83.3000	-24.955%	3	204	+12.485%
2026-05-14	111.1000	111.1000	111.0000	111.0000	+22.179%	2	204	-15.586%
2026-05-12	97.2100	97.2100	90.8500	90.8500	+22.936%	3	202	+3.137%
2026-04-30	73.9000	73.9000	73.9000	73.9000	+10.299%	1	202	+26.793%
2026-04-29	70.3000	70.3000	67.0000	67.0000	-3.263%	11	203	+39.851%
2026-04-28	69.6900	69.6900	67.9500	69.2600	-24.040%	5	203	+35.287%
2026-04-24	91.1800	91.1800	91.1800	91.1800	+13.183%	1	202	+2.764%
2026-04-22	80.5000	80.5600	79.9200	80.5600	+6.420%	3	203	+16.311%
2026-04-21	75.7000	75.7000	75.7000	75.7000	+1.843%	1	202	+23.778%
2026-04-20	74.5400	74.7000	74.0500	74.3300	+4.543%	10	202	+26.059%
2026-04-16	71.1000	71.1000	71.1000	71.1000	+2.009%	20	208	+31.786%
2026-04-15	70.4500	70.4500	69.7000	69.7000	-9.186%	30	188	+34.433%
2026-04-14	76.7500	76.7500	76.7500	76.7500	+1.454%	1	158	+22.085%
2026-04-13	75.6500	75.6500	75.6000	75.6500	-8.690%	8	158	+23.860%
2026-04-10	83.6900	83.6900	82.8500	82.8500	+3.926%	10	154	+13.096%
2026-04-09	78.1500	79.7200	76.9700	79.7200	+12.282%	26	154	+17.536%
2026-04-08	70.0500	71.0000	70.0500	71.0000	+29.562%	22	155	+31.972%
2026-04-01	54.4500	55.4000	54.4500	54.8000	+19.312%	4	161	+70.985%
2026-03-31	47.2000	47.2000	45.9300	45.9300	+14.225%	3	160	+104.006%
2026-03-30	45.6100	45.6100	39.6500	40.2100	-18.686%	30	157	+133.027%
2026-03-27	49.4500	49.4500	49.4500	49.4500	+1.791%	1	145	+89.484%
2026-03-26	52.6300	53.4000	48.5800	48.5800	-27.493%	6	144	+92.878%
2026-03-25	67.0000	67.0000	67.0000	67.0000	-0.961%	1	145	+39.851%
2026-03-24	67.6500	67.6500	67.6500	67.6500	+2.733%	3	145	+38.507%
2026-03-23	64.5000	66.7000	64.5000	65.8500	+18.542%	17	148	+42.293%
2026-03-20	55.4700	55.5500	55.4700	55.5500	-0.448%	4	134	+68.677%
2026-03-19	46.2200	56.3400	46.2200	55.8000	+10.429%	17	131	+67.921%
2026-03-13	51.6000	51.6000	50.4600	50.5300	+4.943%	20	122	+85.434%
2026-03-12	49.9000	49.9000	48.1500	48.1500	-9.322%	26	131	+94.600%
2026-03-10	54.9800	54.9800	53.0000	53.1000	+23.776%	16	117	+76.460%
2026-03-09	43.0500	43.0500	42.9000	42.9000	-12.982%	5	102	+118.415%
2026-03-05	48.9800	49.3000	48.9800	49.3000	-14.853%	4	105	+90.061%
2026-03-04	59.0000	59.0000	57.7100	57.9000	+2.207%	3	105	+61.831%
2026-03-03	57.1000	57.1000	56.6500	56.6500	-13.971%	2	107	+65.402%
2026-02-27	65.7500	65.8500	65.7500	65.8500	+3.229%	2	108	+42.293%
2026-02-26	63.7900	63.7900	63.7900	63.7900	-18.945%	1	108	+46.888%
2026-02-25	77.3200	78.7000	77.3200	78.7000	+12.348%	3	106	+19.060%
2026-02-24	67.9900	70.1100	67.9900	70.0500	+2.577%	16	106	+33.762%
2026-02-23	68.2900	68.2900	68.2900	68.2900	+12.839%	1	106	+37.209%
2026-02-13	62.5000	62.6500	60.5200	60.5200	+39.931%	58	106	+54.825%
2026-02-10	43.2500	43.2500	43.2500	43.2500	+0.278%	23	106	+116.647%
2026-02-09	43.1300	43.1300	43.1300	43.1300	+38.016%	1	106	+117.250%
2026-02-05	30.7900	31.7300	30.6600	31.2500	+16.387%	52	106	+199.840%
2026-02-04	26.8500	26.8500	26.8500	26.8500	-35.612%	4	76	+248.976%
2026-02-02	41.7000	41.7000	41.7000	41.7000	-8.452%	1	72	+124.700%
2026-01-29	44.8500	45.5500	44.8500	45.5500	-0.935%	2	71	+105.708%
2026-01-28	45.9800	45.9800	45.9800	45.9800	+30.366%	1	71	+103.784%
2026-01-26	35.2700	35.2700	35.2700	35.2700	-2.299%	1	70	+165.665%
2026-01-20	39.1500	39.1500	36.1000	36.1000	+30.797%	23	69	+159.557%
2026-01-14	28.0000	28.0000	27.6000	27.6000	-8.306%	5	53	+239.493%
2026-01-13	30.1000	30.1000	30.1000	30.1000	+15.769%	1	49	+211.296%
2026-01-09	26.0000	26.0000	26.0000	26.0000	+2.767%	1	49	+260.385%
2026-01-06	23.7000	25.3000	23.7000	25.3000	+68.667%	11	48	+270.356%
2026-01-02	14.9500	15.0000	14.9500	15.0000	-0.133%	30	38	+524.667%
2025-12-15	15.0200	15.0200	15.0200	15.0200	-4.635%	1	12	+523.835%
2025-12-12	15.7500	15.7500	15.7500	15.7500	-8.696%	8	12	+494.921%
2025-12-05	17.2500	17.2500	17.2500	17.2500	0.000%	4	4	+443.188%