Dark

AMAT20261218C580
AMAT Dec 18 2026 580.00 Call (AMAT261218C00580000)
option OPRA

EOD

Sep 10, 2026

19.50-19.388%(-4.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.8100	19.8400	18.7000	19.5000	-19.388%	4	251	0.000%
2026-09-09	25.7300	25.7300	23.3000	24.1900	-5.323%	49	249	-19.388%
2026-09-08	25.4500	25.5500	25.4500	25.5500	+34.474%	5	224	-23.679%
2026-09-04	18.0000	19.0000	17.8900	19.0000	+40.221%	4	228	+2.632%
2026-09-03	11.9000	13.5500	11.8500	13.5500	-3.214%	13	228	+43.911%
2026-09-02	14.0000	14.0000	14.0000	14.0000	-6.853%	1	229	+39.286%
2026-09-01	17.2500	17.2500	14.8500	15.0300	-20.602%	65	229	+29.741%
2026-08-31	20.5000	20.5000	18.9300	18.9300	-28.968%	21	251	+3.011%
2026-08-28	27.4000	28.0600	26.6500	26.6500	-8.103%	4	257	-26.829%
2026-08-27	31.1100	31.1100	28.8700	29.0000	-6.782%	13	257	-32.759%
2026-08-26	31.3400	31.5100	30.8900	31.1100	-6.210%	52	256	-37.319%
2026-08-25	32.9200	33.1700	32.9200	33.1700	-1.280%	6	266	-41.212%
2026-08-24	34.4400	35.4800	33.6000	33.6000	-15.365%	9	261	-41.964%
2026-08-21	39.0700	39.7000	39.0700	39.7000	-4.383%	3	256	-50.882%
2026-08-20	41.5200	41.5200	41.5200	41.5200	-0.192%	2	255	-53.035%
2026-08-19	42.5000	42.5000	41.6000	41.6000	-15.875%	6	255	-53.125%
2026-08-18	49.0000	49.5500	46.6000	49.4500	-20.255%	11	255	-60.566%
2026-08-17	59.0600	63.2000	58.0000	62.0100	+34.775%	34	252	-68.553%
2026-08-14	58.1800	58.1800	46.0100	46.0100	-42.452%	16	245	-57.618%
2026-08-13	78.4300	80.4000	78.4300	79.9500	+5.004%	5	246	-75.610%
2026-08-12	77.2000	77.2000	74.4600	76.1400	+18.358%	35	243	-74.389%
2026-08-11	68.7900	68.7900	64.3300	64.3300	-20.226%	3	263	-69.688%
2026-08-10	80.4800	80.6400	80.4800	80.6400	-17.765%	20	262	-75.818%
2026-08-05	98.0600	98.0600	98.0600	98.0600	+31.624%	1	271	-80.114%
2026-08-03	74.5000	74.5000	74.5000	74.5000	-13.221%	1	272	-73.826%
2026-07-31	85.8500	85.8500	85.8500	85.8500	+21.257%	1	272	-77.286%
2026-07-30	63.3200	76.0300	63.3200	70.8000	+37.985%	56	271	-72.458%
2026-07-29	59.0000	61.7000	51.3100	51.3100	-19.791%	9	239	-61.996%
2026-07-28	67.2400	67.2400	60.5500	63.9700	-17.137%	16	244	-69.517%
2026-07-27	84.5000	84.5000	76.3500	77.2000	-31.256%	6	234	-74.741%
2026-07-24	112.3000	112.3000	112.3000	112.3000	-2.796%	1	235	-82.636%
2026-07-23	123.8600	123.8600	115.2800	115.5300	-0.414%	10	235	-83.121%
2026-07-22	117.8200	117.8600	114.3000	116.0100	-5.282%	22	235	-83.191%
2026-07-21	119.3500	122.4800	119.3500	122.4800	+8.389%	2	235	-84.079%
2026-07-20	113.1000	113.1000	112.9500	113.0000	+10.244%	127	234	-82.743%
2026-07-17	88.0000	105.6000	88.0000	102.5000	-10.652%	13	128	-80.976%
2026-07-16	114.7600	115.0000	114.7200	114.7200	-5.967%	13	126	-83.002%
2026-07-15	129.0000	129.0000	110.0000	122.0000	-0.813%	19	127	-84.016%
2026-07-13	123.0000	123.0000	123.0000	123.0000	-0.806%	1	122	-84.146%
2026-07-08	124.0000	124.0000	124.0000	124.0000	+13.036%	3	121	-84.274%
2026-07-07	109.7000	109.7000	109.7000	109.7000	-20.662%	2	121	-82.224%
2026-07-06	138.2700	138.2700	138.2700	138.2700	-26.051%	1	121	-85.897%
2026-07-01	186.9800	186.9800	186.9800	186.9800	-11.764%	1	121	-89.571%
2026-06-29	211.9100	211.9100	211.9100	211.9100	+24.448%	1	120	-90.798%
2026-06-25	149.7500	170.2800	149.7300	170.2800	+48.070%	4	121	-88.548%
2026-06-24	125.5500	125.5500	115.0000	115.0000	-7.198%	4	122	-83.043%
2026-06-23	118.0000	124.6500	117.0000	123.9200	-18.506%	14	125	-84.264%
2026-06-18	157.2400	159.5300	147.5900	152.0600	+32.653%	56	122	-87.176%
2026-06-16	121.2000	121.2000	114.6300	114.6300	-10.445%	14	122	-82.989%
2026-06-15	126.7700	128.0000	125.0000	128.0000	+12.133%	4	128	-84.766%
2026-06-12	114.1500	114.1500	114.1500	114.1500	+16.242%	1	127	-82.917%
2026-06-11	89.9000	98.2000	89.9000	98.2000	+33.026%	3	126	-80.143%
2026-06-10	79.5700	89.6600	73.8200	73.8200	+11.175%	43	126	-73.584%
2026-06-09	74.9300	74.9300	66.4000	66.4000	+6.070%	20	108	-70.633%
2026-06-08	57.0200	65.8500	57.0200	62.6000	-7.588%	40	108	-68.850%
2026-06-03	67.7400	67.7400	67.7400	67.7400	+15.597%	2	85	-71.213%
2026-06-02	50.4000	58.6000	50.4000	58.6000	+31.685%	31	85	-66.724%
2026-06-01	43.2400	44.5000	43.2400	44.5000	+11.389%	11	68	-56.180%
2026-05-29	39.9500	39.9500	39.9500	39.9500	-1.891%	1	71	-51.189%
2026-05-28	40.3200	40.7200	40.3200	40.7200	-0.683%	3	70	-52.112%
2026-05-26	41.8000	41.8000	41.0000	41.0000	+28.567%	5	68	-52.439%
2026-05-21	30.3000	31.8900	30.3000	31.8900	+6.656%	5	65	-38.852%
2026-05-18	29.8000	29.9000	29.6500	29.9000	-28.995%	14	65	-34.783%
2026-05-14	42.1100	42.1100	42.1100	42.1100	+12.714%	10	59	-53.693%
2026-05-13	37.3600	37.3600	37.3600	37.3600	+4.009%	2	48	-47.805%
2026-05-12	36.0000	36.0000	35.8200	35.9200	-15.502%	8	48	-45.713%
2026-05-11	42.5100	42.5100	42.5100	42.5100	+10.703%	20	48	-54.128%
2026-05-08	35.5000	38.5000	35.5000	38.4000	+13.947%	16	38	-49.219%
2026-05-06	31.1500	33.7000	31.1000	33.7000	+25.981%	6	37	-42.136%
2026-05-05	26.5000	26.7500	26.3400	26.7500	+24.419%	8	39	-27.103%
2026-05-04	22.6000	22.6000	21.4500	21.5000	+2.576%	10	38	-9.302%
2026-04-28	21.9200	21.9200	20.9000	20.9600	-17.965%	4	43	-6.966%
2026-04-27	26.3000	26.3000	25.5500	25.5500	-7.091%	11	43	-23.679%
2026-04-23	26.7800	27.5000	26.7800	27.5000	+14.919%	3	33	-29.091%
2026-04-22	23.7800	23.9300	23.7800	23.9300	+11.562%	2	31	-18.512%
2026-04-21	21.7500	21.7500	21.4500	21.4500	+2.192%	3	32	-9.091%
2026-04-20	20.7100	20.9900	20.7100	20.9900	-0.285%	2	32	-7.099%
2026-04-16	20.9200	22.0700	20.8100	21.0500	-4.318%	90	33	-7.363%
2026-04-14	22.0000	22.0000	22.0000	22.0000	0.000%	5	5	-11.364%