Dark

AMAT20261218C560
AMAT Dec 18 2026 560.00 Call (AMAT261218C00560000)
option OPRA

EOD

Sep 10, 2026

23.80-17.073%(-4.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.6000	24.6000	22.6000	23.8000	-17.073%	10	888	0.000%
2026-09-09	29.7200	29.7200	27.5000	28.7000	-4.333%	221	893	-17.073%
2026-09-08	26.5000	30.1000	25.8000	30.0000	+23.457%	14	763	-20.667%
2026-09-04	20.0500	24.3000	19.0500	24.3000	+51.875%	15	762	-2.058%
2026-09-03	15.5000	16.5500	14.2500	16.0000	-5.771%	53	762	+48.750%
2026-09-02	16.5000	16.9800	16.3500	16.9800	-8.067%	4	764	+40.165%
2026-09-01	20.4500	20.4500	17.4700	18.4700	-21.571%	155	766	+28.858%
2026-08-31	24.3600	24.3600	22.9000	23.5500	-12.127%	30	634	+1.062%
2026-08-28	26.8000	26.8000	26.8000	26.8000	-19.447%	1	636	-11.194%
2026-08-27	34.0500	34.0500	32.9400	33.2700	-8.347%	44	636	-28.464%
2026-08-26	35.2000	36.3300	35.2000	36.3000	-2.024%	7	639	-34.435%
2026-08-25	38.2700	38.2700	36.6500	37.0500	-10.766%	16	634	-35.762%
2026-08-24	38.1100	41.5200	38.1100	41.5200	-8.121%	85	634	-42.678%
2026-08-21	42.7400	45.1900	42.7400	45.1900	-4.923%	3	570	-47.333%
2026-08-20	43.8500	47.5300	43.8500	47.5300	-1.390%	12	569	-49.926%
2026-08-19	50.6500	51.4300	46.3000	48.2000	-15.896%	22	563	-50.622%
2026-08-18	53.0900	57.3100	51.3000	57.3100	-18.478%	20	553	-58.471%
2026-08-17	67.0000	71.4500	64.6000	70.3000	+32.342%	27	540	-66.145%
2026-08-14	60.9600	63.8500	52.0400	53.1200	-29.689%	37	524	-55.196%
2026-08-13	89.2500	90.0000	75.5500	75.5500	-10.929%	23	512	-68.498%
2026-08-12	83.9500	84.8200	83.9500	84.8200	+15.166%	2	493	-71.941%
2026-08-11	83.4000	83.4000	73.6500	73.6500	-6.595%	149	492	-67.685%
2026-08-10	84.8500	84.8500	77.8000	78.8500	-11.305%	139	466	-69.816%
2026-08-07	93.5300	93.5300	88.9000	88.9000	+2.644%	17	377	-73.228%
2026-08-06	81.8500	92.8000	81.8500	86.6100	-18.446%	35	389	-72.520%
2026-08-05	102.8900	106.2000	102.8900	106.2000	+3.509%	3	408	-77.589%
2026-08-04	97.0000	102.6000	97.0000	102.6000	+23.614%	3	408	-76.803%
2026-08-03	81.7400	83.0000	79.1500	83.0000	-1.914%	6	408	-71.325%
2026-07-31	82.0000	86.0000	82.0000	84.6200	+8.557%	6	404	-71.874%
2026-07-30	84.0000	84.0000	77.2500	77.9500	+43.028%	58	405	-69.468%
2026-07-29	58.0000	58.0000	54.5000	54.5000	-18.474%	3	416	-56.330%
2026-07-28	73.4500	73.4500	66.8500	66.8500	-24.744%	60	416	-64.398%
2026-07-27	81.9900	91.4500	81.9900	88.8300	-12.912%	153	413	-73.207%
2026-07-24	114.1000	114.1000	102.0000	102.0000	-22.066%	16	270	-76.667%
2026-07-21	132.1700	132.1700	130.8800	130.8800	+23.008%	3	255	-81.815%
2026-07-20	106.4000	106.4000	106.4000	106.4000	0.000%	1	254	-77.632%
2026-07-17	95.5000	106.4000	95.5000	106.4000	-14.880%	8	253	-77.632%
2026-07-16	133.4500	133.4500	125.0000	125.0000	-13.793%	2	257	-80.960%
2026-07-14	143.3000	145.0000	143.3000	145.0000	+8.982%	2	256	-83.586%
2026-07-13	134.4400	134.4400	130.6500	133.0500	-9.094%	3	255	-82.112%
2026-07-10	140.7100	146.3600	140.7100	146.3600	+15.335%	5	255	-83.739%
2026-07-08	121.0000	131.0600	121.0000	126.9000	+9.918%	7	255	-81.245%
2026-07-07	113.6500	115.4500	113.6500	115.4500	-22.647%	21	256	-79.385%
2026-07-06	149.4500	149.4500	149.2500	149.2500	+6.913%	2	236	-84.054%
2026-07-02	139.2500	139.6000	139.2500	139.6000	-25.208%	2	235	-82.951%
2026-07-01	179.7900	189.0000	179.7900	186.6500	-23.735%	8	235	-87.249%
2026-06-30	247.6700	247.8200	244.7400	244.7400	+10.642%	3	239	-90.275%
2026-06-29	200.3600	221.2000	200.3600	221.2000	+42.388%	3	239	-89.241%
2026-06-25	162.2000	162.9500	155.3500	155.3500	+15.459%	8	238	-84.680%
2026-06-24	134.0500	134.5500	134.0500	134.5500	+4.302%	3	241	-82.311%
2026-06-23	129.0000	129.0000	129.0000	129.0000	-23.077%	3	242	-81.550%
2026-06-22	167.7000	167.7000	167.7000	167.7000	+8.152%	6	242	-85.808%
2026-06-18	164.8200	173.0800	155.0600	155.0600	+5.447%	22	228	-84.651%
2026-06-17	147.0500	147.0500	147.0500	147.0500	+20.011%	1	228	-83.815%
2026-06-16	134.3300	135.4700	122.5300	122.5300	-6.857%	14	227	-80.576%
2026-06-15	131.5500	131.5500	131.5500	131.5500	+13.405%	1	229	-81.908%
2026-06-12	110.0400	120.3000	110.0400	116.0000	+2.882%	4	230	-79.483%
2026-06-11	99.2000	114.1700	99.2000	112.7500	+16.815%	10	227	-78.891%
2026-06-10	96.5200	96.5200	96.5200	96.5200	+40.905%	7	223	-75.342%
2026-06-08	68.5000	68.5000	68.5000	68.5000	+28.518%	1	230	-65.255%
2026-06-05	54.1000	54.2500	53.3000	53.3000	-24.611%	12	229	-55.347%
2026-06-04	70.7000	70.7000	70.7000	70.7000	-2.617%	1	224	-66.337%
2026-06-03	66.8500	72.6000	66.8500	72.6000	+9.436%	31	224	-67.218%
2026-06-02	66.3400	66.3400	66.3400	66.3400	+51.358%	1	224	-64.124%
2026-05-27	43.8100	43.8300	43.8100	43.8300	-6.166%	8	223	-45.699%
2026-05-26	46.7100	46.7100	46.7100	46.7100	+35.864%	8	231	-49.047%
2026-05-20	34.1000	34.4500	34.1000	34.3800	+21.915%	77	227	-30.774%
2026-05-19	28.2000	28.2000	28.2000	28.2000	-10.533%	1	181	-15.603%
2026-05-18	33.4000	33.4000	31.5200	31.5200	-27.457%	3	181	-24.492%
2026-05-15	43.4500	43.4500	43.4500	43.4500	-6.277%	1	181	-45.224%
2026-05-14	46.3600	46.3600	46.3600	46.3600	+11.711%	10	181	-48.663%
2026-05-13	41.3500	41.5700	41.3500	41.5000	-12.262%	6	174	-42.651%
2026-05-11	47.3000	47.3000	47.3000	47.3000	+11.163%	1	174	-49.683%
2026-05-08	40.8500	42.5500	40.5300	42.5500	+21.780%	38	174	-44.066%
2026-05-06	34.6000	35.0000	34.6000	34.9400	+16.934%	18	153	-31.883%
2026-05-05	28.6000	29.8800	28.6000	29.8800	+17.176%	7	145	-20.348%
2026-05-04	26.7500	26.7500	24.5000	25.5000	+2.000%	7	144	-6.667%
2026-05-01	25.0000	25.0000	25.0000	25.0000	+3.520%	1	140	-4.800%
2026-04-29	24.1500	24.1500	24.1500	24.1500	-2.817%	2	141	-1.449%
2026-04-28	24.5500	24.8500	24.1500	24.8500	-16.047%	15	140	-4.225%
2026-04-23	30.5300	31.2200	29.5000	29.6000	+8.187%	23	142	-19.595%
2026-04-22	27.2400	27.3600	27.2400	27.3600	+9.659%	2	148	-13.012%
2026-04-21	24.6700	25.2600	24.6700	24.9500	+6.624%	8	144	-4.609%
2026-04-20	23.7100	23.9500	23.4000	23.4000	-5.301%	50	144	+1.709%
2026-04-17	25.1500	25.4500	24.7100	24.7100	+6.509%	75	142	-3.683%
2026-04-16	23.9000	23.9000	23.2000	23.2000	+1.754%	6	140	+2.586%
2026-04-15	23.4500	23.4500	22.8000	22.8000	-10.588%	4	135	+4.386%
2026-04-14	25.5000	25.5000	25.5000	25.5000	-7.609%	1	139	-6.667%
2026-04-10	28.7000	28.9500	27.5100	27.6000	+5.143%	8	138	-13.768%
2026-04-09	25.5000	26.5000	25.5000	26.2500	+15.385%	55	133	-9.333%
2026-04-08	22.2500	23.1600	22.2500	22.7500	+51.667%	6	91	+4.615%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+1.283%	2	94	+58.667%
2026-04-02	14.8100	14.8100	14.8100	14.8100	+19.435%	1	93	+60.702%
2026-03-31	12.5500	12.5500	12.3000	12.4000	+7.920%	39	93	+91.935%
2026-03-30	11.8300	11.8300	11.4900	11.4900	-23.349%	20	73	+107.137%
2026-03-27	15.0500	15.0500	14.7500	14.9900	-31.864%	14	71	+58.773%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+8.108%	1	59	+8.182%
2026-03-23	20.3500	20.3500	20.3500	20.3500	+19.006%	1	59	+16.953%
2026-03-19	14.9500	17.1000	14.9500	17.1000	+3.636%	23	59	+39.181%
2026-03-10	17.3900	17.3900	16.5000	16.5000	+13.793%	72	53	+44.242%
2026-03-05	14.5000	14.5000	14.5000	14.5000	-34.567%	1	3	+64.138%
2026-02-27	22.1600	22.1600	22.1600	22.1600	-4.194%	1	2	+7.401%
2026-02-24	23.1300	23.1300	23.1300	23.1300	0.000%	1	0	+2.897%