Dark

AMAT20261218C440
AMAT Dec 18 2026 440.00 Call (AMAT261218C00440000)
option OPRA

EOD

Sep 10, 2026

63.34-12.259%(-8.85)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.5700	65.5400	63.0500	63.3400	-12.259%	27	206	0.000%
2026-09-08	75.4000	75.4000	69.2400	72.1900	+12.920%	21	186	-12.259%
2026-09-04	54.8500	64.4500	54.8500	63.9300	+28.995%	12	205	-0.923%
2026-09-03	48.9800	51.4500	48.0000	49.5600	-1.647%	53	205	+27.805%
2026-09-02	50.3900	50.3900	50.3900	50.3900	-7.115%	1	163	+25.700%
2026-09-01	54.0500	56.1000	52.7500	54.2500	-22.611%	28	165	+16.756%
2026-08-28	70.1000	70.1000	70.1000	70.1000	-18.536%	1	159	-9.643%
2026-08-25	86.0500	86.0500	86.0500	86.0500	-5.440%	2	158	-26.392%
2026-08-24	90.5000	92.8500	90.5000	91.0000	-8.543%	3	156	-30.396%
2026-08-20	99.6500	99.6500	99.5000	99.5000	-8.991%	20	155	-36.342%
2026-08-18	109.3300	109.3300	109.3300	109.3300	-26.377%	1	155	-42.065%
2026-08-13	149.3000	152.7000	148.5000	148.5000	-8.728%	4	155	-57.347%
2026-08-04	162.4500	162.7000	162.4500	162.7000	+42.945%	2	153	-61.069%
2026-07-28	117.8500	118.1500	113.8200	113.8200	-30.411%	15	154	-44.351%
2026-07-17	163.4000	163.5600	163.4000	163.5600	-7.068%	13	159	-61.274%
2026-07-07	176.0000	176.0000	176.0000	176.0000	-45.528%	1	172	-64.011%
2026-06-30	323.1000	323.1000	323.1000	323.1000	+63.091%	3	172	-80.396%
2026-06-24	198.1100	198.1100	198.1100	198.1100	+2.155%	1	175	-68.028%
2026-06-23	193.9300	193.9300	193.9300	193.9300	-14.152%	1	175	-67.339%
2026-06-18	227.4700	227.4700	225.9000	225.9000	-0.309%	3	175	-71.961%
2026-06-17	226.6000	226.6000	226.6000	226.6000	+18.832%	6	175	-72.048%
2026-06-16	189.4700	190.6900	189.4700	190.6900	+24.683%	6	181	-66.784%
2026-06-10	152.9400	152.9400	152.9400	152.9400	+35.142%	2	175	-58.585%
2026-06-09	113.1700	113.1700	113.1700	113.1700	+1.425%	1	176	-44.031%
2026-06-08	111.5800	111.5800	111.5800	111.5800	+14.265%	2	177	-43.234%
2026-06-05	109.0000	109.0000	97.6500	97.6500	-22.825%	14	177	-35.136%
2026-06-03	126.8100	126.8100	126.5300	126.5300	+14.125%	2	178	-49.941%
2026-06-02	109.6300	111.1800	109.6300	110.8700	+18.350%	15	178	-42.870%
2026-06-01	86.8000	93.6800	86.8000	93.6800	+9.554%	40	166	-32.387%
2026-05-29	85.5100	85.5100	85.5100	85.5100	+2.530%	1	194	-25.927%
2026-05-28	83.4000	83.4000	83.4000	83.4000	+0.482%	1	195	-24.053%
2026-05-27	83.0000	83.0000	83.0000	83.0000	-7.469%	1	195	-23.687%
2026-05-26	87.4700	89.7000	87.4700	89.7000	+16.117%	2	194	-29.387%
2026-05-22	77.2500	77.2500	77.2500	77.2500	+11.957%	1	194	-18.006%
2026-05-21	69.0000	69.0000	69.0000	69.0000	-2.899%	12	206	-8.203%
2026-05-20	71.0600	71.0600	71.0600	71.0600	+15.545%	3	206	-10.864%
2026-05-19	56.0000	61.5100	56.0000	61.5000	-2.272%	52	166	+2.992%
2026-05-18	66.3400	66.3400	62.9300	62.9300	-23.256%	7	166	+0.652%
2026-05-15	78.7500	82.0000	78.7500	82.0000	-3.824%	2	166	-22.756%
2026-05-14	84.9500	88.0300	84.5000	85.2600	+2.723%	9	166	-25.710%
2026-05-13	79.9000	83.0000	79.9000	83.0000	+17.898%	12	150	-23.687%
2026-05-12	74.6000	74.6000	68.7000	70.4000	-19.809%	9	150	-10.028%
2026-05-11	87.8500	88.8000	87.5700	87.7900	+8.826%	23	150	-27.851%
2026-05-08	75.2300	80.6800	75.2300	80.6700	+26.541%	16	165	-21.483%
2026-05-07	63.7500	63.7500	63.7500	63.7500	-14.579%	1	170	-0.643%
2026-05-06	74.3800	74.6300	69.4200	74.6300	+28.230%	6	169	-15.128%
2026-05-05	58.3000	58.3000	58.2000	58.2000	+8.683%	5	167	+8.832%
2026-05-04	54.1000	54.1000	53.5500	53.5500	-3.600%	6	167	+18.282%
2026-04-30	55.5500	55.5500	55.5500	55.5500	+7.613%	1	167	+14.023%
2026-04-28	51.8200	51.8200	51.6200	51.6200	-14.889%	13	167	+22.704%
2026-04-27	60.6500	60.6500	60.6500	60.6500	-13.788%	33	167	+4.435%
2026-04-24	66.0000	70.3500	66.0000	70.3500	+9.392%	2	134	-9.964%
2026-04-23	64.3100	64.3100	64.3100	64.3100	+13.542%	1	133	-1.508%
2026-04-22	56.6400	56.6400	56.6400	56.6400	+6.266%	3	134	+11.829%
2026-04-21	53.3000	53.3000	53.3000	53.3000	-1.878%	2	132	+18.837%
2026-04-20	54.4800	54.9200	54.3200	54.3200	+1.098%	12	132	+16.605%
2026-04-17	53.7300	53.7300	53.7300	53.7300	+4.027%	3	135	+17.886%
2026-04-15	51.6500	51.6500	51.6500	51.6500	-16.030%	1	132	+22.633%
2026-04-10	61.5100	61.5100	61.5100	61.5100	+8.752%	2	132	+2.975%
2026-04-09	57.0800	57.0800	56.5600	56.5600	+47.484%	11	132	+11.987%
2026-04-01	39.1000	39.6500	38.3500	38.3500	+6.557%	4	121	+65.163%
2026-03-27	36.1300	36.1300	35.9900	35.9900	-2.201%	4	121	+75.993%
2026-03-26	38.0500	38.0500	36.8000	36.8000	-20.945%	2	121	+72.120%
2026-03-25	46.3500	46.6500	46.3000	46.5500	-7.363%	6	122	+36.069%
2026-03-24	49.9500	50.5000	49.9500	50.2500	+15.783%	4	118	+26.050%
2026-03-23	43.8800	44.0000	43.3500	43.4000	+11.054%	14	115	+45.945%
2026-03-18	39.9000	40.0100	38.3400	39.0800	+4.213%	72	104	+62.078%
2026-03-10	37.9000	37.9000	37.5000	37.5000	+20.192%	3	84	+68.907%
2026-03-09	31.2000	31.2000	31.2000	31.2000	-35.000%	10	82	+103.013%
2026-03-02	48.0000	48.0000	48.0000	48.0000	-1.437%	1	84	+31.958%
2026-02-27	50.2500	50.2500	48.7000	48.7000	+14.454%	15	84	+30.062%
2026-02-17	42.8700	42.8700	42.5500	42.5500	-0.468%	11	77	+48.860%
2026-02-13	42.7500	42.7500	42.7500	42.7500	+39.569%	5	72	+48.164%
2026-02-10	30.4800	30.7000	30.4800	30.6300	+13.655%	8	72	+106.791%
2026-02-09	26.9500	26.9500	26.9500	26.9500	-3.750%	3	68	+135.028%
2026-02-06	24.1100	28.0000	24.1100	28.0000	+52.755%	3	68	+126.214%
2026-02-04	19.6700	19.6700	18.1100	18.3300	-28.538%	4	68	+245.554%
2026-02-03	27.0000	27.0000	25.6500	25.6500	-13.491%	7	70	+146.940%
2026-02-02	29.6500	29.6500	29.6500	29.6500	-6.907%	1	68	+113.626%
2026-01-29	31.4300	31.8500	31.4300	31.8500	-4.268%	2	67	+98.870%
2026-01-28	33.2700	33.2700	33.2700	33.2700	+8.090%	1	67	+90.382%
2026-01-27	26.0100	31.1500	26.0100	30.7800	+23.813%	60	67	+105.783%
2026-01-26	24.8600	24.8600	24.8600	24.8600	-0.956%	2	38	+154.787%
2026-01-23	22.7100	25.1000	22.7100	25.1000	+4.933%	5	37	+152.351%
2026-01-22	23.9200	23.9200	23.9200	23.9200	-3.158%	4	40	+164.799%
2026-01-20	26.5000	26.5000	24.7000	24.7000	-10.018%	2	36	+156.437%
2026-01-16	27.5000	27.5000	27.4500	27.4500	+4.971%	2	37	+130.747%
2026-01-15	27.0000	28.5800	26.1000	26.1500	+29.841%	31	37	+142.218%
2026-01-13	19.9000	20.1400	19.9000	20.1400	-2.233%	30	17	+214.499%
2026-01-12	20.0000	20.6000	20.0000	20.6000	0.000%	2	2	+207.476%