Dark

AMAT20261218C500
AMAT Dec 18 2026 500.00 Call (AMAT261218C00500000)
option OPRA

EOD

Sep 10, 2026

38.80-13.969%(-6.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.5500	40.5500	38.8000	38.8000	-13.969%	17	423	0.000%
2026-09-09	46.8500	46.8500	45.1000	45.1000	-7.959%	7	424	-13.969%
2026-09-08	45.0000	49.0000	42.4500	49.0000	+22.807%	97	420	-20.816%
2026-09-04	32.2200	39.9000	32.2200	39.9000	+40.741%	19	372	-2.757%
2026-09-03	27.2500	28.3500	25.9000	28.3500	-1.903%	111	372	+36.861%
2026-09-02	30.8700	30.8700	28.9000	28.9000	-10.940%	15	305	+34.256%
2026-09-01	33.3000	33.3600	31.0000	32.4500	-15.340%	26	303	+19.569%
2026-08-31	41.7900	41.7900	38.3000	38.3300	-11.784%	8	302	+1.226%
2026-08-28	50.0000	50.0000	43.4500	43.4500	-21.072%	35	301	-10.702%
2026-08-27	55.0000	55.0500	51.6700	55.0500	-4.077%	9	321	-29.519%
2026-08-25	62.5000	62.5000	56.5600	57.3900	-6.500%	6	317	-32.392%
2026-08-24	57.2100	61.3800	57.0500	61.3800	-3.718%	27	313	-36.787%
2026-08-21	66.0000	66.0000	63.6500	63.7500	-3.555%	3	329	-39.137%
2026-08-20	66.5000	69.0000	66.0500	66.1000	-2.363%	33	330	-41.301%
2026-08-19	78.4000	78.4000	67.7000	67.7000	-16.420%	40	323	-42.688%
2026-08-18	76.3700	81.0000	73.0000	81.0000	-15.827%	19	302	-52.099%
2026-08-17	81.9700	96.2300	81.9700	96.2300	+26.369%	20	298	-59.680%
2026-08-14	82.9800	88.0000	74.3000	76.1500	-32.009%	49	304	-49.048%
2026-08-12	113.5500	113.5500	112.0000	112.0000	+14.286%	4	292	-65.357%
2026-08-11	98.0000	98.0000	98.0000	98.0000	-5.769%	1	291	-60.408%
2026-08-10	106.8200	106.8200	104.0000	104.0000	-8.297%	4	290	-62.692%
2026-08-07	117.2800	117.2800	113.4100	113.4100	-7.534%	7	291	-65.788%
2026-08-05	122.6500	122.6500	122.6500	122.6500	-0.122%	1	285	-68.365%
2026-08-04	123.0000	123.0000	122.8000	122.8000	+13.295%	2	285	-68.404%
2026-08-03	108.3900	108.3900	108.3900	108.3900	-2.351%	1	285	-64.203%
2026-07-31	110.7000	111.1000	110.7000	111.0000	+10.393%	32	285	-65.045%
2026-07-30	93.0000	106.0000	93.0000	100.5500	+34.067%	10	271	-61.412%
2026-07-29	78.7000	83.0000	75.0000	75.0000	-18.033%	21	266	-48.267%
2026-07-28	94.5000	94.5000	87.1300	91.5000	-22.128%	7	276	-57.596%
2026-07-27	110.8000	117.5000	110.3500	117.5000	-14.539%	13	276	-66.979%
2026-07-24	137.4900	137.4900	137.4900	137.4900	-14.310%	1	275	-71.780%
2026-07-23	160.4500	160.4500	160.4500	160.4500	+1.750%	1	276	-75.818%
2026-07-21	155.6400	157.6900	155.6400	157.6900	+9.530%	5	276	-75.395%
2026-07-20	143.9700	143.9700	143.9700	143.9700	+9.068%	1	279	-73.050%
2026-07-17	123.3000	132.0000	123.3000	132.0000	-19.409%	6	279	-70.606%
2026-07-13	164.5300	164.5300	163.7900	163.7900	-4.395%	2	276	-76.311%
2026-07-09	179.3700	179.4400	171.3200	171.3200	+11.247%	8	277	-77.352%
2026-07-08	157.0000	157.0000	154.0000	154.0000	+12.895%	8	282	-74.805%
2026-07-07	136.4100	136.4100	136.4100	136.4100	-23.751%	1	282	-71.556%
2026-07-06	179.0500	179.0500	178.9000	178.9000	-0.528%	2	281	-78.312%
2026-07-02	204.7800	205.2700	167.4000	179.8500	-18.638%	144	385	-78.426%
2026-07-01	250.6500	251.2200	214.9100	221.0500	-23.496%	57	385	-82.447%
2026-06-30	267.0000	289.8900	267.0000	288.9400	+14.750%	5	433	-86.572%
2026-06-29	251.8000	251.8000	251.8000	251.8000	+19.905%	1	438	-84.591%
2026-06-26	210.0000	210.0000	210.0000	210.0000	-2.620%	1	437	-81.524%
2026-06-25	215.6500	215.6500	215.6500	215.6500	+37.374%	1	437	-82.008%
2026-06-24	156.9800	156.9800	156.9800	156.9800	-1.301%	2	437	-75.283%
2026-06-23	164.0000	165.8000	158.1100	159.0500	-20.780%	78	439	-75.605%
2026-06-18	198.6000	204.5700	198.6000	200.7700	+10.259%	7	463	-80.674%
2026-06-17	183.7500	183.7500	180.1800	182.0900	+14.256%	13	463	-78.692%
2026-06-16	164.8800	169.2400	159.1400	159.3700	-2.918%	8	461	-75.654%
2026-06-15	164.0000	170.8700	161.7300	164.1600	+16.426%	36	461	-76.365%
2026-06-12	143.5500	144.4300	141.0000	141.0000	+1.570%	47	483	-72.482%
2026-06-11	118.6400	138.8200	117.6100	138.8200	+35.619%	100	473	-72.050%
2026-06-10	112.9000	120.9000	102.3600	102.3600	+8.894%	105	402	-62.095%
2026-06-09	107.2000	113.0000	80.1000	94.0000	+2.174%	39	303	-58.723%
2026-06-08	92.3700	92.8600	90.3300	92.0000	+28.942%	10	300	-57.826%
2026-06-05	78.2000	81.0300	71.3000	71.3500	-24.966%	11	296	-45.620%
2026-06-04	85.1000	95.0900	85.1000	95.0900	-0.824%	67	289	-59.197%
2026-06-03	88.7500	97.9500	88.7500	95.8800	+12.206%	71	289	-59.533%
2026-06-02	75.4500	85.8000	75.4500	85.4500	+25.662%	20	344	-54.593%
2026-06-01	62.0100	68.7000	62.0100	68.0000	+9.677%	6	341	-42.941%
2026-05-29	62.0000	62.0000	62.0000	62.0000	-6.486%	1	344	-37.419%
2026-05-28	58.5000	66.3000	58.5000	66.3000	+6.763%	6	344	-41.478%
2026-05-27	69.9000	69.9000	61.5000	62.1000	-4.314%	4	349	-37.520%
2026-05-26	60.8500	64.9000	60.8500	64.9000	+20.408%	9	348	-40.216%
2026-05-22	54.0300	55.5000	53.9000	53.9000	+8.124%	20	360	-28.015%
2026-05-21	48.7500	49.8500	48.7500	49.8500	+1.714%	2	360	-22.166%
2026-05-20	50.9500	50.9500	48.9500	49.0100	+11.895%	23	360	-20.832%
2026-05-19	40.6800	43.8000	40.6800	43.8000	-4.053%	3	300	-11.416%
2026-05-18	49.0000	49.0000	43.5000	45.6500	-23.135%	58	300	-15.005%
2026-05-15	58.0000	59.3900	54.2300	59.3900	-2.799%	49	300	-34.669%
2026-05-14	64.2000	64.2500	61.1000	61.1000	+2.003%	43	262	-36.498%
2026-05-13	59.3700	59.9000	59.3700	59.9000	+12.488%	2	226	-35.225%
2026-05-12	51.1000	53.4400	51.1000	53.2500	-14.127%	3	226	-27.136%
2026-05-11	61.6400	64.6000	61.6400	62.0100	+7.843%	8	226	-37.429%
2026-05-08	56.5000	59.0700	56.5000	57.5000	+27.494%	20	226	-32.522%
2026-05-07	49.2500	49.2500	45.0300	45.1000	-11.569%	3	213	-13.969%
2026-05-06	51.0000	51.0000	51.0000	51.0000	+16.812%	5	215	-23.922%
2026-05-05	40.4700	43.8000	38.2500	43.6600	+24.034%	56	220	-11.131%
2026-05-04	37.5000	37.5000	35.2000	35.2000	-6.383%	23	192	+10.227%
2026-05-01	37.6000	37.6000	37.6000	37.6000	+1.622%	1	172	+3.191%
2026-04-28	35.9000	37.0000	34.5900	37.0000	-4.811%	8	172	+4.865%
2026-04-22	38.7000	38.8700	38.7000	38.8700	+8.243%	62	173	-0.180%
2026-04-20	37.7500	37.7500	35.6400	35.9100	-3.855%	3	149	+8.048%
2026-04-17	37.3500	37.3500	37.3500	37.3500	-4.719%	2	148	+3.882%
2026-04-14	39.2000	39.2000	39.0500	39.2000	+4.394%	22	149	-1.020%
2026-04-13	37.5500	37.5500	37.5500	37.5500	-9.518%	2	141	+3.329%
2026-04-10	42.0800	42.2500	41.5000	41.5000	+3.750%	9	143	-6.506%
2026-04-09	37.2300	40.0000	37.2100	40.0000	+15.808%	8	146	-3.000%
2026-04-08	33.6600	34.5400	33.6600	34.5400	+88.743%	5	140	+12.334%
2026-03-30	20.7500	20.7500	18.3000	18.3000	-22.458%	5	137	+112.022%
2026-03-26	27.2000	27.2000	23.6000	23.6000	-23.625%	14	135	+64.407%
2026-03-25	31.8000	31.8000	30.9000	30.9000	-10.044%	4	134	+25.566%
2026-03-24	29.5500	34.3500	29.5500	34.3500	+17.637%	3	132	+12.955%
2026-03-23	29.0900	30.8000	29.0900	29.2000	+7.353%	3	129	+32.877%
2026-03-19	25.4500	27.2000	25.4500	27.2000	+17.953%	4	127	+42.647%
2026-03-12	23.0600	23.0600	23.0600	23.0600	-9.213%	5	123	+68.257%
2026-03-10	26.0500	26.2000	25.4000	25.4000	+27.000%	22	118	+52.756%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-39.191%	4	107	+94.000%
2026-02-26	32.8900	32.8900	32.8900	32.8900	-17.070%	1	107	+17.969%
2026-02-25	39.7200	39.7200	39.6600	39.6600	+19.099%	5	104	-2.168%
2026-02-23	33.3000	33.3000	33.3000	33.3000	+1.835%	2	104	+16.517%
2026-02-20	32.7000	32.7000	32.7000	32.7000	+2.669%	5	105	+18.654%
2026-02-18	31.5500	32.5800	31.5500	31.8500	+9.639%	10	105	+21.821%
2026-02-17	26.4300	29.0500	26.4300	29.0500	+3.936%	10	100	+33.563%
2026-02-13	35.5000	35.5000	27.9500	27.9500	+28.035%	87	10	+38.819%
2026-02-12	21.5000	21.8300	21.5000	21.8300	+2.009%	5	10	+77.737%
2026-02-11	21.4000	21.4000	21.4000	21.4000	+4.390%	1	6	+81.308%
2026-02-10	20.5000	20.5000	20.5000	20.5000	+51.964%	3	6	+89.268%
2026-02-05	12.8000	13.4900	12.8000	13.4900	0.000%	3	3	+187.620%