Dark

AMAT20261218C450
AMAT Dec 18 2026 450.00 Call (AMAT261218C00450000)
option OPRA

EOD

Sep 10, 2026

58.34-13.787%(-9.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.2400	60.3500	58.3400	58.3400	-13.787%	10	202	0.000%
2026-09-09	67.0100	67.6700	66.9000	67.6700	-2.717%	7	196	-13.787%
2026-09-08	62.9000	69.5600	62.9000	69.5600	+18.058%	14	198	-16.130%
2026-09-04	58.0300	58.9200	56.5000	58.9200	+31.137%	6	194	-0.984%
2026-09-03	44.6000	45.4700	44.6000	44.9300	-5.550%	33	194	+29.846%
2026-09-02	47.8100	47.8100	47.3900	47.5700	-4.112%	7	174	+22.640%
2026-09-01	53.7900	53.7900	49.6100	49.6100	-16.622%	11	170	+17.597%
2026-08-31	58.9300	59.7500	58.0000	59.5000	-8.037%	4	168	-1.950%
2026-08-28	65.7600	65.7600	64.5000	64.7000	-20.183%	3	165	-9.830%
2026-08-25	81.0600	81.0600	81.0600	81.0600	-10.923%	1	164	-28.029%
2026-08-21	91.0000	91.0000	91.0000	91.0000	-1.087%	1	164	-35.890%
2026-08-20	90.0000	92.0000	90.0000	92.0000	-1.793%	3	165	-36.587%
2026-08-19	91.0500	93.6800	91.0500	93.6800	-12.383%	3	167	-37.724%
2026-08-14	111.0000	111.0000	106.9200	106.9200	-16.062%	2	167	-45.436%
2026-08-11	127.0500	127.3800	126.8000	127.3800	-21.564%	10	165	-54.200%
2026-08-05	162.4000	162.4000	162.4000	162.4000	+16.667%	1	172	-64.076%
2026-07-31	139.2000	139.2000	139.2000	139.2000	+14.710%	2	173	-58.089%
2026-07-30	115.0000	129.3700	115.0000	121.3500	+34.564%	6	171	-51.924%
2026-07-29	97.6500	98.2500	90.1800	90.1800	-21.473%	16	169	-35.307%
2026-07-28	114.9300	114.9300	112.1200	114.8400	-16.358%	4	156	-49.199%
2026-07-27	142.6500	142.6500	137.3000	137.3000	-12.842%	3	160	-57.509%
2026-07-17	154.8000	157.5300	154.8000	157.5300	-23.818%	9	160	-62.966%
2026-07-14	206.7800	206.7800	206.7800	206.7800	+20.959%	1	157	-71.786%
2026-07-07	167.4500	170.9500	167.4500	170.9500	-28.509%	5	157	-65.873%
2026-07-02	239.1200	239.1200	239.1200	239.1200	-10.776%	1	163	-75.602%
2026-07-01	268.0000	268.0000	268.0000	268.0000	-17.325%	2	163	-78.231%
2026-06-30	325.2800	325.2800	324.1600	324.1600	+30.289%	6	163	-82.003%
2026-06-29	248.8000	248.8000	248.8000	248.8000	+1.324%	1	163	-76.551%
2026-06-26	245.5500	245.5500	245.5500	245.5500	+8.747%	1	163	-76.241%
2026-06-22	225.8000	225.8000	225.8000	225.8000	+3.540%	2	164	-74.163%
2026-06-18	235.0700	235.0700	218.0800	218.0800	+4.957%	2	164	-73.248%
2026-06-17	207.7800	207.7800	207.7800	207.7800	+10.580%	1	164	-71.922%
2026-06-16	195.5000	195.5000	181.6000	187.9000	+18.087%	14	165	-68.952%
2026-06-11	159.1200	159.1200	159.1200	159.1200	+11.273%	2	159	-63.336%
2026-06-10	143.0000	143.0000	143.0000	143.0000	+25.055%	1	159	-59.203%
2026-06-09	140.0000	140.0000	100.3000	114.3500	+8.081%	18	160	-48.981%
2026-06-08	106.0500	106.0500	105.8000	105.8000	+15.679%	3	161	-44.858%
2026-06-05	95.5000	95.5000	91.4600	91.4600	-12.612%	14	161	-36.213%
2026-06-02	104.3200	104.6600	104.3200	104.6600	+29.178%	2	162	-44.258%
2026-05-29	81.4500	81.6100	81.0200	81.0200	+0.646%	3	163	-27.993%
2026-05-27	86.7500	86.7500	78.7000	80.5000	-3.292%	4	164	-27.528%
2026-05-26	83.0000	84.5000	80.7900	83.2400	+13.638%	15	166	-29.914%
2026-05-22	72.5100	73.2500	72.5100	73.2500	+11.832%	3	161	-20.355%
2026-05-20	65.5000	65.5000	65.5000	65.5000	+22.774%	1	161	-10.931%
2026-05-19	56.0500	56.0500	53.3500	53.3500	-11.083%	5	151	+9.353%
2026-05-18	62.7300	62.7300	59.0000	60.0000	-23.077%	21	151	-2.767%
2026-05-15	79.2500	79.2500	78.0000	78.0000	-2.133%	3	151	-25.205%
2026-05-14	80.0000	83.3400	79.5000	79.7000	+13.178%	37	151	-26.801%
2026-05-12	66.0500	70.4200	65.7200	70.4200	-14.952%	8	121	-17.154%
2026-05-11	81.2100	82.8000	81.2100	82.8000	+8.235%	14	121	-29.541%
2026-05-08	73.8700	76.5000	73.8700	76.5000	+14.779%	5	120	-23.739%
2026-05-06	66.6000	66.6500	66.6000	66.6500	+10.751%	2	120	-12.468%
2026-05-05	55.8500	60.8300	55.8500	60.1800	+23.827%	21	119	-3.057%
2026-05-04	48.8500	48.8500	48.6000	48.6000	-9.497%	19	116	+20.041%
2026-04-30	53.7000	53.7000	53.7000	53.7000	+15.113%	10	97	+8.641%
2026-04-29	46.6500	46.6500	46.6500	46.6500	-3.795%	1	88	+25.059%
2026-04-28	48.3800	48.4900	48.3100	48.4900	-15.004%	4	88	+20.313%
2026-04-27	56.0200	57.0500	56.0200	57.0500	-11.413%	6	86	+2.261%
2026-04-24	66.3400	66.3400	64.4000	64.4000	+14.164%	8	84	-9.410%
2026-04-23	60.4800	60.4800	56.4100	56.4100	+9.428%	5	89	+3.421%
2026-04-21	51.5500	51.5500	51.5500	51.5500	+1.958%	2	89	+13.172%
2026-04-17	50.9400	50.9400	50.5600	50.5600	-0.863%	3	89	+15.388%
2026-04-13	52.4000	52.4000	50.9000	51.0000	-10.605%	6	90	+14.392%
2026-04-10	58.6900	58.6900	57.0500	57.0500	+19.227%	7	90	+2.261%
2026-04-08	48.9000	48.9000	47.8500	47.8500	+33.659%	11	84	+21.923%
2026-04-01	37.1900	37.1900	35.7000	35.8000	+14.450%	5	75	+62.961%
2026-03-31	30.7000	31.2800	30.7000	31.2800	-4.547%	10	73	+86.509%
2026-03-27	32.7700	32.7700	32.7700	32.7700	-24.667%	1	73	+78.029%
2026-03-25	43.0500	43.6500	43.0500	43.5000	-7.839%	6	74	+34.115%
2026-03-24	47.1000	47.2000	47.1000	47.2000	+16.400%	3	70	+23.602%
2026-03-23	43.3500	43.3500	40.5000	40.5500	+23.817%	23	70	+43.872%
2026-03-19	31.5700	32.7500	31.5700	32.7500	-10.151%	4	50	+78.137%
2026-03-18	36.4000	36.4500	36.4000	36.4500	+4.441%	2	53	+60.055%
2026-03-17	34.8600	34.9000	34.8400	34.9000	-0.428%	3	53	+67.163%
2026-03-16	36.2900	36.2900	35.0500	35.0500	+8.514%	4	53	+66.448%
2026-03-12	32.3000	32.3000	32.3000	32.3000	-0.585%	1	49	+80.619%
2026-03-05	32.4800	32.4900	32.4800	32.4900	-28.326%	2	48	+79.563%
2026-02-27	45.3300	45.3300	45.3300	45.3300	-1.026%	1	50	+28.701%
2026-02-23	45.8000	45.8000	45.8000	45.8000	+1.215%	1	51	+27.380%
2026-02-20	45.0000	45.2500	45.0000	45.2500	+18.146%	2	50	+28.928%
2026-02-17	38.3000	38.3000	38.3000	38.3000	-2.271%	1	50	+52.324%
2026-02-13	39.8200	39.8800	39.1900	39.1900	+45.634%	42	50	+48.865%
2026-02-10	26.7800	26.9100	26.7800	26.9100	+38.711%	4	50	+116.797%
2026-02-05	20.0400	20.0400	19.4000	19.4000	-28.015%	3	49	+200.722%
2026-01-30	26.9500	26.9500	26.9500	26.9500	-8.052%	2	48	+116.475%
2026-01-28	28.9100	29.4300	28.8800	29.3100	+16.773%	40	46	+99.045%
2026-01-16	25.1000	25.1000	25.1000	25.1000	0.000%	6	0	+132.430%