Dark

AMAT20261218C430
AMAT Dec 18 2026 430.00 Call (AMAT261218C00430000)
option OPRA

EOD

Sep 10, 2026

70.74-7.927%(-6.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	70.7400	70.7400	70.7400	70.7400	-7.927%	2	177	0.000%
2026-09-09	76.8300	76.8300	76.8300	76.8300	-0.544%	3	175	-7.927%
2026-09-08	77.2500	77.2500	77.2500	77.2500	+12.103%	1	172	-8.427%
2026-09-04	65.5000	71.7500	65.5000	68.9100	+29.263%	4	172	+2.656%
2026-09-03	50.9400	54.3100	48.7000	53.3100	-1.278%	19	172	+32.696%
2026-09-02	54.0000	54.0000	54.0000	54.0000	-20.401%	1	171	+31.000%
2026-08-31	68.2000	68.2000	67.8400	67.8400	-8.448%	2	170	+4.275%
2026-08-28	77.6000	77.6000	74.1000	74.1000	-19.016%	2	168	-4.534%
2026-08-25	93.3000	93.3000	91.5000	91.5000	-3.226%	9	166	-22.689%
2026-08-24	94.5500	94.5500	94.5500	94.5500	-11.693%	2	157	-25.182%
2026-08-19	105.0000	107.0700	105.0000	107.0700	-31.260%	3	155	-33.931%
2026-08-12	155.7600	155.7600	155.7600	155.7600	+7.052%	2	153	-54.584%
2026-07-31	145.5000	145.5000	145.5000	145.5000	+22.269%	1	153	-51.381%
2026-07-28	122.7000	122.7000	119.0000	119.0000	-38.284%	11	154	-40.555%
2026-07-16	196.6300	196.6300	192.8200	192.8200	-21.166%	2	154	-63.313%
2026-07-09	244.4700	244.5900	240.8000	244.5900	+24.239%	20	154	-71.078%
2026-07-08	197.1800	197.1800	193.8500	196.8700	+8.230%	20	162	-64.068%
2026-07-07	181.9000	181.9000	181.9000	181.9000	-18.540%	1	176	-61.111%
2026-07-06	221.8800	223.3100	219.0000	223.3000	+11.930%	44	175	-68.321%
2026-06-24	199.5000	199.5000	199.5000	199.5000	-18.241%	1	212	-64.541%
2026-06-18	245.7400	245.7400	244.0100	244.0100	+7.640%	3	212	-71.009%
2026-06-17	236.0600	236.0600	226.6900	226.6900	+9.830%	12	212	-68.794%
2026-06-16	206.4000	206.4000	206.4000	206.4000	+25.441%	1	212	-65.727%
2026-06-11	158.2500	164.5400	158.2500	164.5400	+3.909%	3	213	-57.007%
2026-06-10	158.3500	158.3500	158.3500	158.3500	+25.416%	2	213	-55.327%
2026-06-08	126.2600	126.2600	126.2600	126.2600	+24.419%	8	215	-43.973%
2026-06-05	113.7100	113.7100	101.4800	101.4800	+13.703%	6	223	-30.292%
2026-05-28	89.2500	89.2500	89.2500	89.2500	-4.617%	1	225	-20.739%
2026-05-26	92.0000	93.5700	92.0000	93.5700	+24.760%	6	225	-24.399%
2026-05-20	75.0000	75.0000	75.0000	75.0000	+16.986%	1	227	-5.680%
2026-05-19	59.6600	64.1100	59.6600	64.1100	-5.721%	6	224	+10.342%
2026-05-18	73.0000	73.0000	68.0000	68.0000	-15.946%	6	224	+4.029%
2026-05-15	85.0000	85.0000	80.9000	80.9000	-8.068%	3	224	-12.559%
2026-05-14	89.1900	90.6200	88.0000	88.0000	+9.589%	7	224	-19.614%
2026-05-13	82.0000	82.0000	76.2400	80.3000	+2.358%	10	222	-11.905%
2026-05-12	77.8300	78.4500	74.0000	78.4500	-11.735%	12	222	-9.828%
2026-05-11	86.9200	88.8800	86.9200	88.8800	+5.571%	2	222	-20.410%
2026-05-08	79.3000	85.3300	79.3000	84.1900	+6.799%	24	222	-15.976%
2026-05-06	75.7600	79.9000	74.7000	78.8300	+15.841%	28	227	-10.263%
2026-05-05	64.4100	68.0500	64.4100	68.0500	+28.883%	12	223	+3.953%
2026-04-29	52.8000	52.8000	52.8000	52.8000	-0.659%	1	215	+33.977%
2026-04-28	55.2000	55.2000	52.7100	53.1500	-17.495%	8	214	+33.095%
2026-04-27	65.2300	65.2300	64.4200	64.4200	-11.753%	2	209	+9.811%
2026-04-24	73.0000	73.0000	73.0000	73.0000	+19.810%	10	207	-3.096%
2026-04-22	60.6500	60.9600	60.6500	60.9300	+4.154%	71	197	+16.100%
2026-04-21	58.4300	58.7600	56.3000	58.5000	+2.632%	13	208	+20.923%
2026-04-20	57.0000	57.0000	57.0000	57.0000	-1.042%	10	208	+24.105%
2026-04-17	59.1000	59.1000	57.5200	57.6000	-0.655%	19	218	+22.813%
2026-04-16	57.9800	57.9800	57.9800	57.9800	+6.190%	7	217	+22.008%
2026-04-15	54.6000	54.6000	54.6000	54.6000	-8.589%	1	210	+29.560%
2026-04-14	59.7300	59.7300	59.7300	59.7300	-1.679%	1	210	+18.433%
2026-04-09	60.7500	60.7500	60.7500	60.7500	+12.292%	1	210	+16.444%
2026-04-08	54.1000	54.1000	54.1000	54.1000	+33.153%	1	210	+30.758%
2026-04-02	40.6300	40.6300	40.6300	40.6300	-1.383%	1	209	+74.108%
2026-04-01	41.2000	41.2000	41.2000	41.2000	+35.974%	2	209	+71.699%
2026-03-30	29.9000	30.3000	29.6000	30.3000	-20.991%	7	207	+133.465%
2026-03-27	38.3500	38.3500	38.3500	38.3500	-6.577%	1	203	+84.459%
2026-03-26	40.9000	41.5700	40.7500	41.0500	-17.487%	20	203	+72.326%
2026-03-25	49.1500	49.8000	49.1500	49.7500	-6.573%	3	203	+42.191%
2026-03-24	53.2500	53.2500	53.2500	53.2500	+14.516%	1	203	+32.845%
2026-03-23	46.3000	46.5000	46.3000	46.5000	+6.725%	2	203	+52.129%
2026-03-19	36.5000	44.1400	36.5000	43.5700	+7.580%	72	202	+62.359%
2026-03-10	40.4500	40.5000	40.2500	40.5000	+35.452%	5	150	+74.667%
2026-03-09	29.9000	29.9000	29.9000	29.9000	-14.693%	2	145	+136.589%
2026-03-06	35.0500	35.0500	35.0500	35.0500	-4.235%	1	148	+101.826%
2026-03-05	40.9500	40.9500	36.6000	36.6000	-17.568%	26	149	+93.279%
2026-03-04	43.8000	44.4000	43.8000	44.4000	+2.659%	2	145	+59.324%
2026-03-03	43.3000	43.3000	43.2500	43.2500	-13.500%	3	147	+63.561%
2026-02-27	50.0000	50.0000	50.0000	50.0000	-6.873%	1	146	+41.480%
2026-02-26	55.8500	55.8500	50.9500	53.6900	-14.602%	3	146	+31.756%
2026-02-25	61.5000	63.8000	61.5000	62.8700	+20.788%	13	149	+12.518%
2026-02-20	52.0500	52.0500	52.0500	52.0500	+16.183%	1	149	+35.908%
2026-02-13	54.8800	54.8800	44.8000	44.8000	+33.731%	11	151	+57.902%
2026-02-12	35.3000	35.3000	33.5000	33.5000	-9.337%	3	151	+111.164%
2026-02-11	36.9500	36.9500	36.9500	36.9500	+73.964%	2	149	+91.448%
2026-02-04	21.2400	21.2400	21.2400	21.2400	-22.764%	1	149	+233.051%
2026-02-03	28.1000	28.1000	27.5000	27.5000	-13.112%	24	149	+157.236%
2026-02-02	31.4500	31.6500	31.4500	31.6500	-3.447%	11	128	+123.507%
2026-01-30	32.7800	32.7800	32.7800	32.7800	-8.436%	26	128	+115.802%
2026-01-29	35.8000	35.8000	35.8000	35.8000	+0.845%	40	105	+97.598%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+8.232%	10	65	+99.268%
2026-01-27	29.6000	32.8000	29.6000	32.8000	+26.788%	49	55	+115.671%
2026-01-22	26.1500	26.1500	25.8700	25.8700	-8.425%	8	23	+173.444%
2026-01-16	28.2500	28.2500	28.2500	28.2500	+30.184%	7	17	+150.407%
2026-01-13	21.5500	21.8500	21.5500	21.7000	0.000%	32	17	+225.991%
2026-01-12	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	+225.991%