Dark

AMAT20261218C600
AMAT Dec 18 2026 600.00 Call (AMAT261218C00600000)
option OPRA

EOD

Sep 10, 2026

16.85-16.954%(-3.44)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0000	18.0000	16.5000	16.8500	-16.954%	162	918	0.000%
2026-09-09	24.0000	24.0000	20.0000	20.2900	-10.301%	96	870	-16.954%
2026-09-08	17.0500	22.6200	17.0500	22.6200	+33.059%	58	863	-25.508%
2026-09-04	14.0000	17.0000	14.0000	17.0000	+53.846%	355	698	-0.882%
2026-09-03	10.5300	11.5500	9.7500	11.0500	-10.163%	32	698	+52.489%
2026-09-02	12.2600	12.5500	11.3000	12.3000	-5.385%	40	693	+36.992%
2026-09-01	15.0000	15.0000	12.4500	13.0000	-19.255%	39	700	+29.615%
2026-08-31	19.2000	19.5000	15.8000	16.1000	-16.146%	46	674	+4.658%
2026-08-28	23.2700	25.1000	19.0000	19.2000	-20.266%	59	686	-12.240%
2026-08-27	28.5000	28.5000	24.0800	24.0800	-14.000%	31	645	-30.025%
2026-08-26	26.3400	28.0000	26.3400	28.0000	+2.190%	10	655	-39.821%
2026-08-25	32.0000	32.2000	27.2000	27.4000	-3.521%	50	663	-38.504%
2026-08-24	31.0500	31.5500	27.9000	28.4000	-17.322%	43	642	-40.669%
2026-08-21	36.0000	36.0000	32.0000	34.3500	-6.148%	45	635	-50.946%
2026-08-20	36.7500	36.7500	33.5000	36.6000	-2.113%	17	609	-53.962%
2026-08-19	44.9000	44.9000	36.0000	37.3900	-16.911%	152	613	-54.934%
2026-08-18	46.7000	46.7000	39.9400	45.0000	-18.919%	64	602	-62.556%
2026-08-17	45.0000	56.0700	45.0000	55.5000	+35.366%	51	572	-69.640%
2026-08-14	48.4600	50.3200	40.0000	41.0000	-33.732%	134	570	-58.902%
2026-08-13	73.3200	73.4000	61.5000	61.8700	-10.670%	15	550	-72.765%
2026-08-12	70.0000	70.0000	69.0000	69.2600	+21.937%	7	542	-75.671%
2026-08-11	60.4000	60.4000	56.8000	56.8000	-12.615%	73	541	-70.335%
2026-08-10	69.9000	69.9500	65.0000	65.0000	-10.530%	14	538	-74.077%
2026-08-07	73.3600	73.3600	72.6500	72.6500	-16.600%	7	532	-76.807%
2026-08-05	87.1100	87.1100	87.1100	87.1100	+2.182%	2	526	-80.657%
2026-08-04	83.2100	85.2500	83.0300	85.2500	+22.047%	5	524	-80.235%
2026-08-03	61.0000	70.4700	59.1000	69.8500	-0.499%	30	544	-75.877%
2026-07-31	66.2500	72.0000	66.2500	70.2000	+6.203%	67	525	-75.997%
2026-07-30	58.5400	68.0000	58.1000	66.1000	+39.746%	19	476	-74.508%
2026-07-29	54.0500	54.0500	44.4500	47.3000	-20.982%	48	471	-64.376%
2026-07-28	61.5500	61.5500	58.5000	59.8600	-21.237%	10	502	-71.851%
2026-07-27	75.6900	77.4600	72.0000	76.0000	-20.817%	308	501	-77.829%
2026-07-24	95.9800	95.9800	95.9800	95.9800	-10.366%	1	256	-82.444%
2026-07-23	110.4700	110.8000	107.0800	107.0800	-0.037%	23	257	-84.264%
2026-07-22	108.5000	108.8000	107.1200	107.1200	-6.405%	8	248	-84.270%
2026-07-21	108.8000	114.4500	108.8000	114.4500	+25.769%	18	245	-85.277%
2026-07-20	105.8500	105.8500	91.0000	91.0000	-2.151%	29	245	-81.484%
2026-07-17	95.2500	98.5000	90.0000	93.0000	-13.287%	13	219	-81.882%
2026-07-16	121.0000	121.0000	107.2500	107.2500	-1.849%	4	222	-84.289%
2026-07-15	121.0000	121.0000	109.2700	109.2700	-14.653%	5	221	-84.579%
2026-07-14	128.0300	128.0300	128.0300	128.0300	+7.806%	3	220	-86.839%
2026-07-13	118.7600	118.7600	118.7600	118.7600	-10.498%	1	220	-85.812%
2026-07-10	130.1500	137.0000	129.9800	132.6900	-3.512%	17	221	-87.301%
2026-07-09	138.8100	138.8100	137.5200	137.5200	+17.962%	2	209	-87.747%
2026-07-08	116.5800	116.5800	116.5800	116.5800	+11.806%	2	208	-85.546%
2026-07-07	95.7000	104.5500	95.3500	104.2700	-19.928%	6	210	-83.840%
2026-07-06	145.5500	146.5800	130.2200	130.2200	+2.746%	5	208	-87.060%
2026-07-02	168.9500	168.9500	126.7400	126.7400	-24.627%	2	209	-86.705%
2026-07-01	193.8500	193.9500	160.2500	168.1500	-27.091%	10	209	-89.979%
2026-06-30	223.5000	230.6300	223.5000	230.6300	+14.758%	3	204	-92.694%
2026-06-29	200.0000	200.9700	200.0000	200.9700	+30.610%	2	205	-91.616%
2026-06-26	153.8700	153.8700	153.8700	153.8700	-7.586%	1	206	-89.049%
2026-06-25	141.2100	166.5000	139.5500	166.5000	+52.222%	10	205	-89.880%
2026-06-24	115.9000	117.3400	108.0000	109.3800	-6.863%	14	203	-84.595%
2026-06-23	114.5200	121.7500	114.0000	117.4400	-19.836%	47	198	-85.652%
2026-06-22	151.9000	151.9000	141.0000	146.5000	+5.624%	17	168	-88.498%
2026-06-18	143.0000	149.7900	138.5000	138.7000	+14.865%	82	169	-87.851%
2026-06-17	120.0000	137.7500	120.0000	120.7500	+6.858%	19	169	-86.046%
2026-06-16	113.0000	113.0000	113.0000	113.0000	-1.525%	1	169	-85.088%
2026-06-15	117.2900	120.9400	114.7500	114.7500	+17.032%	13	169	-85.316%
2026-06-11	82.0000	98.8000	81.6000	98.0500	+42.308%	23	171	-82.815%
2026-06-10	80.2300	80.2300	68.9000	68.9000	+17.376%	91	152	-75.544%
2026-06-09	70.9000	75.4000	58.0000	58.7000	+1.557%	13	140	-71.295%
2026-06-08	59.3500	60.2500	57.7000	57.8000	+24.435%	7	137	-70.848%
2026-06-05	46.0500	46.4500	46.0500	46.4500	-23.539%	4	136	-63.724%
2026-06-03	62.8100	62.8100	60.7500	60.7500	+15.714%	4	135	-72.263%
2026-06-02	45.6000	52.5000	45.6000	52.5000	+30.923%	17	135	-67.905%
2026-06-01	35.0500	40.1000	35.0500	40.1000	+9.863%	14	134	-57.980%
2026-05-29	36.5000	36.5000	36.5000	36.5000	+7.164%	2	134	-53.836%
2026-05-28	34.0600	34.0600	34.0600	34.0600	-10.604%	1	134	-50.528%
2026-05-27	38.1000	38.1000	38.1000	38.1000	+1.872%	1	133	-55.774%
2026-05-26	34.5900	37.4500	34.5900	37.4000	+28.744%	7	133	-54.947%
2026-05-20	26.4500	29.0500	26.4500	29.0500	+23.617%	4	133	-41.997%
2026-05-19	23.5000	23.5000	23.5000	23.5000	-4.858%	1	133	-28.298%
2026-05-18	26.7000	26.8000	24.7000	24.7000	-26.988%	13	133	-31.781%
2026-05-15	33.8300	33.8300	33.8300	33.8300	-13.809%	9	133	-50.192%
2026-05-14	39.2500	39.2500	39.2500	39.2500	+16.746%	1	133	-57.070%
2026-05-13	33.5600	33.6200	33.4600	33.6200	+11.509%	4	133	-49.881%
2026-05-12	31.8000	31.9500	30.1500	30.1500	-20.762%	3	133	-44.113%
2026-05-11	38.0500	38.0500	38.0500	38.0500	+9.026%	9	133	-55.716%
2026-05-08	31.4000	35.0000	31.0000	34.9000	+26.449%	8	128	-51.719%
2026-05-07	27.6000	27.6000	27.6000	27.6000	-11.538%	1	126	-38.949%
2026-05-06	29.8500	31.2000	29.8500	31.2000	+26.316%	4	126	-45.994%
2026-05-05	23.3000	24.8500	22.7500	24.7000	+26.992%	25	126	-31.781%
2026-05-04	19.4500	19.4500	19.4500	19.4500	+2.100%	1	116	-13.368%
2026-05-01	19.0500	19.0500	19.0500	19.0500	-29.575%	1	115	-11.549%
2026-04-24	27.0500	27.0500	27.0500	27.0500	+26.107%	1	115	-37.708%
2026-04-23	23.8700	23.8700	21.4500	21.4500	+4.685%	14	114	-21.445%
2026-04-22	20.4900	20.4900	20.4900	20.4900	+6.442%	1	102	-17.765%
2026-04-21	19.0500	19.2500	18.9000	19.2500	+5.191%	58	95	-12.468%
2026-04-20	18.6500	18.6500	18.2500	18.3000	-5.767%	54	95	-7.923%
2026-04-17	19.3700	19.8200	19.3700	19.4200	+5.257%	42	43	-13.234%
2026-04-16	19.0000	19.2500	18.4500	18.4500	0.000%	23	24	-8.672%
2026-04-15	17.9500	18.4500	17.6500	18.4500	-7.750%	12	12	-8.672%
2026-04-14	20.0000	20.0000	20.0000	20.0000	0.000%	1	0	-15.750%
2026-04-13	19.0000	20.0000	19.0000	20.0000	0.000%	3	0	-15.750%