Dark

AMAT20261218C520
AMAT Dec 18 2026 520.00 Call (AMAT261218C00520000)
option OPRA

EOD

Sep 10, 2026

32.60-16.517%(-6.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.6200	34.7500	32.6000	32.6000	-16.517%	12	952	0.000%
2026-09-09	40.2600	40.7500	38.3300	39.0500	-6.601%	17	958	-16.517%
2026-09-08	38.2000	41.8100	38.2000	41.8100	+21.013%	269	957	-22.028%
2026-09-04	30.0000	34.5500	30.0000	34.5500	+48.283%	11	725	-5.644%
2026-09-03	21.2000	23.3000	21.2000	23.3000	-6.237%	9	725	+39.914%
2026-09-02	25.8700	25.8700	24.2800	24.8500	-8.133%	44	722	+31.187%
2026-09-01	27.5000	28.1000	25.8600	27.0500	-18.769%	315	703	+20.518%
2026-08-31	33.6000	33.6000	32.7100	33.3000	-10.963%	4	803	-2.102%
2026-08-28	42.6800	42.6800	37.0600	37.4000	-18.430%	13	805	-12.834%
2026-08-27	47.5900	47.6500	45.1300	45.8500	-4.974%	17	802	-28.899%
2026-08-26	46.9500	48.7500	46.9500	48.2500	-4.455%	3	801	-32.435%
2026-08-25	53.6500	53.6500	50.5000	50.5000	-5.431%	6	801	-35.446%
2026-08-24	50.8500	55.1400	49.8400	53.4000	-3.853%	18	799	-38.951%
2026-08-21	56.5500	56.8000	55.5400	55.5400	-8.846%	18	797	-41.304%
2026-08-20	63.9700	63.9700	57.9500	60.9300	+1.550%	38	803	-46.496%
2026-08-19	72.0000	72.0000	60.0000	60.0000	-14.052%	45	788	-45.667%
2026-08-18	70.0000	70.1800	64.5000	69.8100	-20.850%	15	783	-53.302%
2026-08-17	79.6800	88.4000	79.6800	88.2000	+31.917%	18	783	-63.039%
2026-08-14	73.7000	77.1500	66.4000	66.8600	-28.108%	30	780	-51.241%
2026-08-13	91.4800	93.0000	91.4800	93.0000	-9.761%	4	759	-64.946%
2026-08-12	103.5000	104.1000	103.0600	103.0600	+19.117%	282	755	-68.368%
2026-08-11	92.1500	92.1500	86.5200	86.5200	-18.377%	6	629	-62.321%
2026-08-06	106.0000	106.0000	106.0000	106.0000	-6.731%	3	628	-69.245%
2026-08-05	113.6500	113.6500	113.6500	113.6500	+26.587%	2	625	-71.315%
2026-08-03	91.0900	91.0900	89.7800	89.7800	-8.853%	2	625	-63.689%
2026-07-31	96.5500	99.3200	96.5500	98.5000	+8.242%	21	626	-66.904%
2026-07-30	97.0000	97.0000	91.0000	91.0000	+31.884%	5	615	-64.176%
2026-07-29	64.9000	69.4200	64.9000	69.0000	-18.967%	3	615	-52.754%
2026-07-28	87.1000	87.1500	80.2500	85.1500	-22.591%	11	615	-61.715%
2026-07-27	103.3000	110.0000	102.0000	110.0000	-14.197%	37	620	-70.364%
2026-07-24	128.2000	128.2000	128.2000	128.2000	-13.833%	5	620	-74.571%
2026-07-21	149.2500	149.2500	148.7800	148.7800	+23.397%	2	615	-78.088%
2026-07-20	123.0000	123.0000	120.5700	120.5700	+1.319%	2	615	-72.962%
2026-07-17	123.1600	123.1600	119.0000	119.0000	-26.439%	2	615	-72.605%
2026-07-14	161.7700	161.7700	161.7700	161.7700	-2.548%	1	615	-79.848%
2026-07-10	166.0000	166.0000	166.0000	166.0000	-5.575%	1	614	-80.361%
2026-07-09	175.8000	175.8000	175.8000	175.8000	+37.505%	1	614	-81.456%
2026-07-07	132.3000	132.3000	124.0000	127.8500	-21.685%	49	615	-74.501%
2026-07-02	188.0000	188.0000	159.2000	163.2500	-21.927%	36	613	-80.031%
2026-07-01	220.2500	220.5000	209.1000	209.1000	-22.412%	3	613	-84.409%
2026-06-30	269.2000	269.5000	269.2000	269.5000	+75.742%	2	612	-87.904%
2026-06-23	153.3500	153.3500	153.3500	153.3500	-16.202%	1	612	-78.741%
2026-06-22	187.0000	187.0000	183.0000	183.0000	-4.013%	4	613	-82.186%
2026-06-18	181.9000	190.6500	181.9000	190.6500	+14.059%	20	611	-82.901%
2026-06-17	176.7600	176.7600	167.1500	167.1500	+17.060%	2	611	-80.497%
2026-06-16	147.5100	149.2300	142.7900	142.7900	+0.225%	34	610	-77.169%
2026-06-12	134.9500	142.4700	134.9500	142.4700	+9.525%	3	606	-77.118%
2026-06-11	119.3500	130.8500	114.9000	130.0800	+36.067%	10	607	-74.938%
2026-06-10	109.2800	109.2800	95.6000	95.6000	+16.870%	8	610	-65.900%
2026-06-09	98.8000	98.8000	81.8000	81.8000	-4.884%	4	605	-60.147%
2026-06-08	80.5500	86.0000	80.5500	86.0000	+32.003%	2	603	-62.093%
2026-06-05	70.0000	70.0000	65.1500	65.1500	-24.812%	2	604	-49.962%
2026-06-03	87.0000	90.0900	86.6500	86.6500	+10.862%	3	604	-62.377%
2026-06-02	74.7000	78.1600	74.6500	78.1600	+32.295%	9	605	-58.291%
2026-06-01	59.0800	59.0800	59.0800	59.0800	+33.123%	1	598	-44.821%
2026-05-21	43.4000	44.3800	43.4000	44.3800	+7.198%	7	597	-26.543%
2026-05-20	41.4000	41.4000	39.8500	41.4000	+9.321%	560	600	-21.256%
2026-05-19	37.7000	37.8700	37.7000	37.8700	-1.764%	2	55	-13.916%
2026-05-18	38.5500	38.5500	38.5500	38.5500	-27.401%	1	55	-15.435%
2026-05-15	53.1000	53.1000	53.1000	53.1000	-0.413%	2	55	-38.606%
2026-05-13	49.2300	53.3200	49.2300	53.3200	+11.970%	2	55	-38.860%
2026-05-12	45.6500	47.6200	45.6500	47.6200	-17.897%	6	52	-31.541%
2026-05-11	58.0000	58.0000	58.0000	58.0000	+9.745%	17	52	-43.793%
2026-05-08	52.8500	52.8500	52.8500	52.8500	+31.468%	1	36	-38.316%
2026-05-05	40.2000	40.2000	40.2000	40.2000	+29.887%	1	35	-18.905%
2026-05-04	30.9500	30.9500	30.9500	30.9500	-6.495%	8	36	+5.331%
2026-05-01	33.1000	33.1000	33.1000	33.1000	-5.429%	1	27	-1.511%
2026-04-30	35.0000	35.0000	35.0000	35.0000	+11.288%	1	27	-6.857%
2026-04-28	31.4500	31.4500	31.4500	31.4500	-3.675%	1	27	+3.657%
2026-04-21	32.6500	32.6500	32.6500	32.6500	+1.777%	3	28	-0.153%
2026-04-20	31.8500	32.0800	31.5700	32.0800	+2.755%	4	28	+1.621%
2026-04-16	30.7200	32.5000	30.6000	31.2200	+5.295%	10	27	+4.420%
2026-04-15	30.3300	30.9500	29.6500	29.6500	-10.152%	79	28	+9.949%
2026-04-14	33.0000	33.0000	33.0000	33.0000	-10.204%	1	36	-1.212%
2026-04-10	36.7500	36.7500	36.7500	36.7500	+21.891%	3	35	-11.293%
2026-04-08	30.1500	30.1500	30.1500	30.1500	+44.952%	1	32	+8.126%
2026-04-07	20.8000	20.8000	20.8000	20.8000	+30.818%	1	32	+56.731%
2026-03-31	15.9000	15.9000	15.9000	15.9000	+0.506%	2	33	+105.031%
2026-03-30	18.2000	18.2000	15.8200	15.8200	-21.799%	12	31	+106.068%
2026-03-27	19.9300	20.2300	19.8600	20.2300	-6.559%	8	23	+61.147%
2026-03-26	21.6500	21.6500	21.6500	21.6500	-6.479%	5	27	+50.577%
2026-03-19	23.1500	23.1500	23.1500	23.1500	+17.513%	3	32	+40.821%
2026-03-12	19.7000	19.9300	19.7000	19.7000	-14.348%	35	29	+65.482%
2026-03-11	23.0000	23.0000	23.0000	23.0000	+5.263%	1	13	+41.739%
2026-03-10	22.6500	22.6500	21.8500	21.8500	-6.424%	7	12	+49.199%
2026-03-04	23.3500	23.3500	23.3500	23.3500	0.000%	8	10	+39.615%
2026-03-03	23.3500	23.3500	23.3500	23.3500	-16.607%	1	2	+39.615%
2026-03-02	28.0000	28.0000	28.0000	28.0000	-23.727%	1	2	+16.429%
2026-02-25	36.7100	36.7100	36.7100	36.7100	0.000%	1	0	-11.196%