Dark

AMAT20261218C400
AMAT Dec 18 2026 400.00 Call (AMAT261218C00400000)
option OPRA

EOD

Sep 10, 2026

84.91-15.090%(-15.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.9100	84.9100	84.9100	84.9100	-15.090%	1	933	0.000%
2026-09-08	98.5000	100.0000	98.5000	100.0000	+16.686%	152	932	-15.090%
2026-09-04	88.0800	88.0800	84.3300	85.7000	+31.846%	129	1,184	-0.922%
2026-09-03	67.0000	67.5200	64.5000	65.0000	-10.283%	13	1,184	+30.631%
2026-09-02	70.4700	74.0000	70.4700	72.4500	-4.671%	127	1,183	+17.198%
2026-09-01	77.8500	78.7000	73.6500	76.0000	-18.192%	808	1,064	+11.724%
2026-08-28	95.7900	95.7900	92.9000	92.9000	-11.100%	26	400	-8.601%
2026-08-27	104.5000	104.5000	104.5000	104.5000	-6.530%	2	381	-18.746%
2026-08-25	110.0500	114.1300	110.0500	111.8000	+0.467%	20	381	-24.052%
2026-08-24	111.2800	111.2800	111.2800	111.2800	-7.636%	1	361	-23.697%
2026-08-19	123.7500	123.7500	120.4800	120.4800	-10.828%	5	360	-29.524%
2026-08-18	135.1100	135.1100	135.1100	135.1100	-15.238%	1	360	-37.155%
2026-08-17	159.3000	159.4000	159.3000	159.4000	+20.057%	2	360	-46.731%
2026-08-14	144.0400	144.0400	132.7700	132.7700	-21.900%	8	360	-36.047%
2026-08-06	170.0000	170.0000	170.0000	170.0000	+47.826%	1	358	-50.053%
2026-07-29	117.7900	117.7900	115.0000	115.0000	-15.843%	2	358	-26.165%
2026-07-28	136.6500	136.6500	136.6500	136.6500	-25.774%	5	357	-37.863%
2026-07-20	184.0000	184.1000	183.8100	184.1000	-0.701%	4	352	-53.878%
2026-07-17	185.4000	185.4000	185.4000	185.4000	-31.549%	1	353	-54.202%
2026-07-09	270.8500	270.8500	270.8500	270.8500	+23.676%	1	352	-68.651%
2026-07-08	219.0000	219.0000	219.0000	219.0000	+18.378%	2	353	-61.228%
2026-07-07	185.0000	185.0000	185.0000	185.0000	-22.594%	25	354	-54.103%
2026-07-02	257.0000	257.0000	228.7000	239.0000	-17.458%	3	353	-64.473%
2026-07-01	289.5500	289.5500	289.5500	289.5500	-10.231%	2	353	-70.675%
2026-06-29	322.5500	322.5500	322.5500	322.5500	+23.687%	1	353	-73.675%
2026-06-22	261.0000	261.0000	260.7800	260.7800	+2.163%	9	353	-67.440%
2026-06-17	255.2600	255.2600	255.2600	255.2600	+14.543%	6	354	-66.736%
2026-06-16	215.5200	222.8500	215.5200	222.8500	-0.779%	7	360	-61.898%
2026-06-15	224.6000	224.6000	224.6000	224.6000	+12.435%	1	360	-62.195%
2026-06-12	199.7600	199.7600	199.7600	199.7600	+5.137%	1	360	-57.494%
2026-06-11	172.0200	190.0000	172.0200	190.0000	+25.537%	12	361	-55.311%
2026-06-10	157.7000	160.2400	151.3500	151.3500	+6.472%	12	368	-43.898%
2026-06-09	165.0000	168.1900	140.0500	142.1500	+6.880%	70	365	-40.267%
2026-06-05	133.0000	133.0000	133.0000	133.0000	-9.653%	1	377	-36.158%
2026-06-03	147.2100	147.2100	147.2100	147.2100	+10.270%	2	377	-42.320%
2026-06-02	130.8000	133.5000	130.8000	133.5000	+27.507%	11	379	-36.397%
2026-05-29	106.0000	106.0000	104.7000	104.7000	+2.607%	2	384	-18.902%
2026-05-27	113.2500	113.2500	102.0400	102.0400	-6.505%	2	384	-16.788%
2026-05-26	103.4300	109.1400	101.4000	109.1400	+21.672%	132	384	-22.201%
2026-05-20	83.4800	89.8500	83.4800	89.7000	+20.841%	17	386	-5.340%
2026-05-19	73.0500	74.2300	71.6400	74.2300	-4.943%	5	376	+14.388%
2026-05-18	92.6500	92.6500	78.0900	78.0900	-22.530%	17	376	+8.734%
2026-05-15	99.5700	103.1800	94.1600	100.8000	-4.410%	133	376	-15.764%
2026-05-14	105.5500	105.5500	105.4500	105.4500	+15.246%	2	339	-19.478%
2026-05-12	95.0000	95.0000	91.5000	91.5000	-13.270%	3	339	-7.202%
2026-05-11	107.1100	107.8100	105.0000	105.5000	+9.667%	7	339	-19.517%
2026-05-08	96.2000	96.2000	96.2000	96.2000	+18.327%	1	342	-11.736%
2026-05-07	81.3000	81.3000	81.3000	81.3000	-11.650%	1	343	+4.440%
2026-05-06	92.0200	92.0200	92.0200	92.0200	+31.083%	2	343	-7.727%
2026-05-04	70.2000	70.2000	70.2000	70.2000	+2.933%	2	341	+20.954%
2026-05-01	68.2000	68.2000	68.2000	68.2000	-2.082%	3	342	+24.501%
2026-04-30	69.7000	69.7000	69.6500	69.6500	+10.119%	4	342	+21.910%
2026-04-29	63.2500	63.2500	63.2500	63.2500	-4.672%	2	341	+34.245%
2026-04-28	69.3200	69.3200	65.5500	66.3500	-12.697%	7	341	+27.973%
2026-04-27	82.0000	82.0000	76.0000	76.0000	-12.644%	15	342	+11.724%
2026-04-24	83.8200	87.0000	83.8200	87.0000	+12.987%	7	339	-2.402%
2026-04-22	74.0600	77.0000	74.0600	77.0000	+9.422%	30	333	+10.273%
2026-04-17	70.3700	70.3700	70.3700	70.3700	+8.262%	1	327	+20.662%
2026-04-16	65.0000	65.0000	65.0000	65.0000	-2.985%	1	328	+30.631%
2026-04-15	67.3500	67.3500	67.0000	67.0000	-7.215%	7	328	+26.731%
2026-04-14	72.5000	74.2400	70.7900	72.2100	+1.347%	43	322	+17.588%
2026-04-13	71.4500	71.4500	71.2500	71.2500	-9.810%	4	311	+19.172%
2026-04-10	79.2500	79.5600	78.8200	79.0000	+19.988%	32	308	+7.481%
2026-04-08	62.8500	68.1500	62.8500	65.8400	+37.885%	53	281	+28.964%
2026-04-07	47.7500	47.7500	47.7500	47.7500	-3.730%	1	249	+77.822%
2026-04-02	50.0000	50.7000	48.9200	49.6000	-3.068%	5	251	+71.190%
2026-04-01	52.0000	53.2500	50.7500	51.1700	+13.711%	23	251	+65.937%
2026-03-31	41.0000	45.0000	38.6000	45.0000	+20.064%	9	245	+88.689%
2026-03-30	43.8100	43.8600	37.3900	37.4800	-17.317%	35	242	+126.547%
2026-03-26	52.5000	53.0100	45.3300	45.3300	-25.012%	16	239	+87.315%
2026-03-25	60.1900	60.5500	59.6000	60.4500	-6.134%	5	234	+40.463%
2026-03-24	57.1500	64.4000	57.1500	64.4000	+14.815%	4	231	+31.848%
2026-03-23	56.0900	56.0900	56.0900	56.0900	+8.177%	2	228	+51.382%
2026-03-20	51.8300	52.9000	49.7900	51.8500	-4.159%	13	228	+63.761%
2026-03-19	52.5300	54.1000	52.5300	54.1000	+6.078%	10	221	+56.950%
2026-03-17	48.6000	51.0000	48.6000	51.0000	+6.583%	3	218	+66.490%
2026-03-13	48.3100	48.3100	47.8500	47.8500	+0.843%	11	216	+77.450%
2026-03-12	47.4500	47.4500	47.4500	47.4500	-8.662%	20	215	+78.946%
2026-03-11	51.1500	51.9500	51.1500	51.9500	+4.632%	2	215	+63.446%
2026-03-10	51.1000	52.5300	49.5000	49.6500	+11.024%	8	214	+71.017%
2026-03-09	37.9000	44.7200	37.9000	44.7200	+13.072%	25	207	+89.870%
2026-03-06	39.5500	39.5500	39.5500	39.5500	-16.030%	20	215	+114.690%
2026-03-05	45.0900	47.1000	45.0500	47.1000	-11.549%	10	205	+80.276%
2026-03-04	53.9400	53.9400	53.2500	53.2500	+1.914%	2	202	+59.455%
2026-03-03	52.2500	52.2500	52.2500	52.2500	-16.600%	5	200	+62.507%
2026-02-26	71.0000	71.0000	62.6500	62.6500	-15.657%	42	205	+35.531%
2026-02-25	73.4500	74.2800	73.4500	74.2800	+19.806%	13	191	+14.311%
2026-02-23	64.1000	64.1500	60.8700	62.0000	-0.721%	36	191	+36.952%
2026-02-20	63.1200	63.1200	62.4500	62.4500	+2.209%	30	165	+35.965%
2026-02-18	59.2500	61.1000	59.2500	61.1000	+9.596%	12	147	+38.969%
2026-02-17	49.4200	55.7500	49.4200	55.7500	+7.067%	11	147	+52.305%
2026-02-13	60.9600	60.9600	52.0700	52.0700	+43.641%	12	130	+63.069%
2026-02-06	36.2500	36.2500	36.2500	36.2500	+21.849%	10	130	+134.234%
2026-02-05	29.7500	29.7500	29.7500	29.7500	+13.333%	10	130	+185.412%
2026-02-04	27.0300	27.2900	26.2200	26.2500	-31.694%	13	120	+223.467%
2026-02-02	37.4000	38.4300	37.4000	38.4300	-4.379%	2	124	+120.947%
2026-01-29	40.1900	40.1900	40.1900	40.1900	+1.234%	1	122	+111.271%
2026-01-27	34.7500	41.0000	34.7500	39.7000	+16.320%	14	123	+113.879%
2026-01-22	38.7100	38.7100	34.1300	34.1300	+0.147%	3	110	+148.784%
2026-01-20	35.6100	36.7500	33.4000	34.0800	-8.016%	64	110	+149.149%
2026-01-16	36.9500	37.6000	34.5000	37.0500	+4.425%	22	63	+129.177%
2026-01-15	37.7500	37.7500	35.4800	35.4800	+28.365%	2	63	+139.318%
2026-01-13	27.6500	27.6500	27.6400	27.6400	+22.844%	3	63	+207.200%
2026-01-09	22.5000	22.5000	22.5000	22.5000	-3.433%	1	60	+277.378%
2026-01-06	23.2900	23.3000	23.2900	23.3000	+21.354%	2	60	+264.421%
2026-01-05	19.3000	19.3000	18.9000	19.2000	+43.177%	3	56	+342.240%
2026-01-02	13.5000	13.5500	13.4100	13.4100	+11.750%	40	56	+533.184%
2025-12-22	12.0000	12.0000	12.0000	12.0000	-14.894%	1	20	+607.583%
2025-12-12	14.1000	14.1000	14.1000	14.1000	-17.544%	5	20	+502.199%
2025-12-10	16.0500	17.1000	16.0500	17.1000	+8.228%	3	15	+396.550%
2025-12-05	15.8000	15.8000	15.8000	15.8000	0.000%	14	13	+437.405%