Dark

AMAT20261218C540
AMAT Dec 18 2026 540.00 Call (AMAT261218C00540000)
option OPRA

EOD

Sep 10, 2026

27.84-16.271%(-5.41)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.3500	29.3500	27.4500	27.8400	-16.271%	411	713	0.000%
2026-09-09	33.3000	33.6500	32.4000	33.2500	-7.123%	65	392	-16.271%
2026-09-08	31.5500	35.8000	31.1000	35.8000	+36.122%	24	393	-22.235%
2026-09-04	24.1000	26.5000	24.1000	26.3000	+36.979%	21	375	+5.856%
2026-09-03	18.8100	19.3500	17.0200	19.2000	-10.739%	37	375	+45.000%
2026-09-02	20.9100	21.5100	20.5000	21.5100	-2.802%	11	351	+29.428%
2026-09-01	23.4500	23.6500	21.1500	22.1300	-18.037%	21	346	+25.802%
2026-08-31	27.5500	27.9000	27.0000	27.0000	-13.600%	30	340	+3.111%
2026-08-28	34.4500	34.4500	31.2500	31.2500	-23.351%	6	315	-10.912%
2026-08-27	40.2500	40.7700	39.0000	40.7700	-2.230%	7	314	-31.714%
2026-08-26	42.6900	42.6900	41.7000	41.7000	-6.187%	2	309	-33.237%
2026-08-25	46.7000	46.9800	44.4000	44.4500	-4.409%	8	308	-37.368%
2026-08-24	44.0100	46.5000	43.2000	46.5000	-2.720%	10	307	-40.129%
2026-08-21	49.3000	49.3500	47.8000	47.8000	-10.937%	4	305	-41.757%
2026-08-20	51.0000	53.8000	50.7000	53.6700	-1.342%	20	304	-48.127%
2026-08-19	59.6500	61.0000	52.8000	54.4000	-15.238%	19	294	-48.824%
2026-08-18	59.4000	64.1800	57.9000	64.1800	-18.346%	21	289	-56.622%
2026-08-17	73.5000	78.6300	72.6500	78.6000	+30.847%	48	291	-64.580%
2026-08-14	66.7000	69.0200	58.5400	60.0700	-27.766%	17	292	-53.654%
2026-08-13	94.0000	97.9500	83.1600	83.1600	-9.609%	50	292	-66.522%
2026-08-12	92.0000	94.1500	92.0000	92.0000	+17.722%	34	283	-69.739%
2026-08-11	85.2000	85.2000	77.0000	78.1500	-6.964%	188	282	-64.376%
2026-08-10	103.7200	103.7200	84.0000	84.0000	-13.846%	26	141	-66.857%
2026-08-07	99.0100	99.0100	97.1500	97.5000	-11.996%	6	134	-71.446%
2026-08-05	110.7900	110.7900	110.7900	110.7900	-1.956%	1	132	-74.871%
2026-08-04	110.8300	113.0000	110.8300	113.0000	+34.684%	2	133	-75.363%
2026-08-03	78.8400	83.9000	78.0000	83.9000	-7.293%	6	132	-66.818%
2026-07-31	96.4500	96.9300	90.5000	90.5000	+5.687%	14	135	-69.238%
2026-07-30	89.7900	90.1500	85.6300	85.6300	+34.174%	9	129	-67.488%
2026-07-29	60.1000	63.8200	60.1000	63.8200	-19.215%	3	127	-56.377%
2026-07-28	79.8500	79.9500	75.8200	79.0000	-10.421%	10	126	-64.759%
2026-07-27	88.1900	88.1900	88.1900	88.1900	-21.097%	1	128	-68.432%
2026-07-24	111.7700	111.7700	111.7700	111.7700	-16.875%	6	128	-75.092%
2026-07-23	134.4600	134.4600	134.4600	134.4600	+2.563%	1	128	-79.295%
2026-07-22	131.4300	131.4300	131.1000	131.1000	-6.008%	3	129	-78.764%
2026-07-21	139.4800	139.4800	139.4800	139.4800	+24.126%	1	127	-80.040%
2026-07-20	112.3700	112.3700	112.3700	112.3700	-2.159%	1	128	-75.225%
2026-07-17	115.0000	116.0000	113.2100	114.8500	-14.616%	5	128	-75.760%
2026-07-16	133.3000	142.4500	133.0000	134.5100	-4.004%	23	126	-79.303%
2026-07-13	140.1200	140.1200	140.1200	140.1200	-12.452%	1	106	-80.131%
2026-07-10	160.0500	160.0500	160.0500	160.0500	-8.845%	1	106	-82.605%
2026-07-09	175.5800	175.5800	175.5800	175.5800	+41.654%	1	107	-84.144%
2026-07-07	118.1000	125.8700	117.5600	123.9500	-22.989%	5	108	-77.539%
2026-07-02	153.7500	160.9500	153.7500	160.9500	-15.330%	2	107	-82.703%
2026-07-01	196.5800	196.5800	190.0900	190.0900	-28.693%	8	107	-85.354%
2026-06-30	260.7000	266.5800	259.3900	266.5800	+13.487%	7	99	-89.557%
2026-06-29	234.9000	234.9000	234.9000	234.9000	+20.203%	1	99	-88.148%
2026-06-26	195.4200	195.4200	195.4200	195.4200	+8.718%	1	99	-85.754%
2026-06-18	175.3800	179.7500	175.0500	179.7500	+20.581%	15	93	-84.512%
2026-06-17	166.6500	166.6500	149.0700	149.0700	+10.129%	6	93	-81.324%
2026-06-16	144.3700	147.9800	135.3600	135.3600	-4.082%	13	96	-79.433%
2026-06-15	143.7000	143.7000	141.1200	141.1200	+11.425%	2	101	-80.272%
2026-06-12	118.3700	127.4100	118.3700	126.6500	+4.514%	4	101	-78.018%
2026-06-11	116.8500	121.1800	116.8500	121.1800	+36.157%	2	100	-77.026%
2026-06-10	102.3900	102.3900	88.6500	89.0000	+32.935%	4	100	-68.719%
2026-06-09	71.3500	71.3500	66.9500	66.9500	-13.052%	3	98	-58.417%
2026-06-08	77.1200	77.1200	77.0000	77.0000	+30.841%	2	98	-63.844%
2026-06-05	65.3500	65.3500	58.8500	58.8500	-18.939%	66	97	-52.693%
2026-06-04	73.0000	73.0000	72.6000	72.6000	+1.752%	2	72	-61.653%
2026-06-02	71.3000	71.3500	71.0500	71.3500	+39.902%	11	72	-60.981%
2026-06-01	51.0000	51.0000	51.0000	51.0000	+3.976%	5	76	-45.412%
2026-05-29	49.0500	49.0500	49.0500	49.0500	+4.673%	5	71	-43.242%
2026-05-28	46.8600	46.8600	46.8600	46.8600	+18.513%	1	66	-40.589%
2026-05-21	39.5400	39.5400	39.5400	39.5400	+9.378%	1	66	-29.590%
2026-05-18	36.1500	36.1500	36.1500	36.1500	-19.344%	1	66	-22.988%
2026-05-15	44.8200	44.8200	44.8200	44.8200	-12.971%	1	66	-37.885%
2026-05-14	51.5000	51.5000	51.5000	51.5000	+16.595%	1	65	-45.942%
2026-05-13	44.1700	44.1700	44.1700	44.1700	+2.960%	1	63	-36.971%
2026-05-06	38.8700	43.0000	38.8700	42.9000	+25.073%	4	63	-35.105%
2026-05-05	32.4000	34.3000	32.4000	34.3000	+29.679%	11	64	-18.834%
2026-04-28	26.4500	26.4500	26.4500	26.4500	-21.653%	1	63	+5.255%
2026-04-27	33.7000	33.7700	33.6500	33.7600	+4.520%	14	64	-17.536%
2026-04-23	34.4500	34.4500	32.3000	32.3000	+7.131%	10	62	-13.808%
2026-04-22	30.1500	30.1500	30.1500	30.1500	+6.499%	1	66	-7.662%
2026-04-21	28.3500	28.3500	27.9400	28.3100	-0.317%	7	68	-1.660%
2026-04-20	28.4000	28.4000	28.4000	28.4000	+2.342%	4	68	-1.972%
2026-04-17	29.1200	29.2000	27.7000	27.7500	+2.210%	15	64	+0.324%
2026-04-16	26.7500	27.6500	26.7500	27.1500	+4.223%	34	63	+2.541%
2026-04-15	26.2000	26.2000	26.0500	26.0500	-11.695%	3	72	+6.871%
2026-04-14	30.3400	30.3400	29.5000	29.5000	-8.669%	13	72	-5.627%
2026-04-10	32.3000	32.3000	32.3000	32.3000	+7.309%	1	60	-13.808%
2026-04-09	27.0000	30.1000	27.0000	30.1000	+14.667%	22	60	-7.508%
2026-04-08	26.2500	26.2500	26.2500	26.2500	+45.429%	1	43	+6.057%
2026-04-07	18.0500	18.0500	18.0500	18.0500	+24.913%	1	43	+54.238%
2026-03-31	14.2500	14.5000	14.2500	14.4500	+5.167%	15	43	+92.664%
2026-03-30	13.6000	13.7400	13.6000	13.7400	-21.261%	2	38	+102.620%
2026-03-27	17.8000	17.9000	17.2500	17.4500	-27.593%	17	37	+59.542%
2026-03-25	24.8500	25.1000	23.7200	24.1000	+21.717%	13	22	+15.519%
2026-03-20	19.8000	19.8000	19.8000	19.8000	+1.020%	1	12	+40.606%
2026-03-18	19.6000	19.6000	19.6000	19.6000	-3.305%	8	13	+42.041%
2026-03-11	20.1500	20.3000	20.1500	20.2700	+6.966%	10	10	+37.346%
2026-03-03	18.9500	18.9500	18.9500	18.9500	-21.042%	2	5	+46.913%
2026-03-02	24.0000	24.0000	24.0000	24.0000	-3.614%	1	5	+16.000%
2026-02-26	24.9000	24.9000	24.9000	24.9000	-22.188%	1	4	+11.807%
2026-02-25	32.0000	32.0000	32.0000	32.0000	+25.000%	1	2	-13.000%
2026-02-23	25.9500	25.9500	25.6000	25.6000	0.000%	2	2	+8.750%