Dark

AMAT20260918C195
AMAT Sep 18 2026 195.00 Call (AMAT260918C00195000)
option OPRA

EOD

Sep 3, 2026

237.00-3.313%(-8.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	237.0000	237.0000	237.0000	237.0000	-3.313%	2	124	0.000%
2026-09-02	245.1200	245.1200	245.1200	245.1200	-15.882%	10	126	-3.313%
2026-08-21	291.4000	291.4000	291.4000	291.4000	-4.865%	31	126	-18.668%
2026-07-30	306.2000	306.3000	306.2000	306.3000	+20.000%	2	171	-22.625%
2026-07-29	255.8200	255.8200	255.2500	255.2500	-34.690%	50	172	-7.150%
2026-06-24	390.8300	390.8300	390.8300	390.8300	-1.579%	1	137	-39.360%
2026-06-15	397.1000	397.1000	397.1000	397.1000	+8.795%	2	138	-40.317%
2026-06-12	363.3500	365.0000	363.3500	365.0000	+17.507%	2	138	-35.068%
2026-06-10	310.6200	310.6200	310.6200	310.6200	+22.171%	2	137	-23.701%
2026-05-11	253.0300	254.2500	253.0300	254.2500	+33.150%	11	137	-6.785%
2026-04-28	190.9500	190.9500	190.9500	190.9500	-5.890%	1	132	+24.116%
2026-04-20	203.0000	203.0000	202.9000	202.9000	-1.872%	20	132	+16.806%
2026-04-17	206.7700	206.7700	206.7700	206.7700	+1.983%	1	122	+14.620%
2026-04-13	201.8500	203.6000	201.8500	202.7500	+4.403%	13	123	+16.893%
2026-04-08	196.7500	196.7500	194.2000	194.2000	+18.055%	2	126	+22.039%
2026-04-06	162.3500	164.5000	162.3500	164.5000	-2.559%	3	126	+44.073%
2026-04-01	168.7000	168.8200	168.7000	168.8200	+12.173%	2	128	+40.386%
2026-03-31	150.5000	150.5000	150.5000	150.5000	+4.805%	1	129	+57.475%
2026-03-09	143.6000	143.6000	143.6000	143.6000	-19.394%	2	129	+65.042%
2026-02-19	178.1500	178.1500	178.1500	178.1500	+3.968%	1	127	+33.034%
2026-02-13	171.3500	171.3500	171.3500	171.3500	+56.241%	1	129	+38.313%
2026-02-04	109.6700	109.6700	109.6700	109.6700	+5.270%	1	129	+116.103%
2026-01-05	104.1800	104.1800	104.1800	104.1800	+29.738%	4	130	+127.491%
2025-12-22	80.3000	80.3000	80.3000	80.3000	+13.338%	1	130	+195.143%
2025-12-17	70.8500	70.8500	70.8500	70.8500	-16.725%	1	129	+234.510%
2025-12-02	85.0800	85.0800	85.0800	85.0800	+13.591%	8	137	+178.561%
2025-12-01	73.6800	74.9000	73.6800	74.9000	+1.891%	18	123	+216.422%
2025-11-28	73.5100	73.5100	73.5100	73.5100	+2.869%	1	139	+222.405%
2025-11-26	70.7000	71.4600	70.7000	71.4600	+34.349%	5	142	+231.654%
2025-11-14	38.5400	53.1900	38.5400	53.1900	-7.656%	16	142	+345.572%
2025-11-07	57.6500	57.6500	57.6000	57.6000	-9.077%	2	154	+311.458%
2025-11-05	63.3500	63.4000	63.2000	63.3500	+2.758%	8	155	+274.112%
2025-11-04	62.1000	62.5200	61.6500	61.6500	-4.861%	24	152	+284.428%
2025-11-03	64.8000	64.8000	64.8000	64.8000	+4.685%	2	168	+265.741%
2025-10-31	60.7500	61.9500	60.5000	61.9000	-4.769%	18	168	+282.876%
2025-10-30	65.0000	65.0000	65.0000	65.0000	+8.969%	18	168	+264.615%
2025-10-27	59.6500	59.6500	59.6500	59.6500	+16.096%	2	182	+297.318%
2025-10-22	51.3800	51.3800	51.3800	51.3800	-12.649%	1	182	+361.269%
2025-10-20	58.8200	58.8200	58.8200	58.8200	+25.282%	1	183	+302.924%
2025-10-10	46.9500	46.9500	46.9500	46.9500	-4.593%	1	183	+404.792%
2025-10-09	49.2000	49.2100	49.0300	49.2100	+0.429%	25	184	+381.609%
2025-10-08	48.9600	49.0300	48.9600	49.0000	-7.091%	100	209	+383.673%
2025-10-07	52.7400	52.7400	52.7400	52.7400	-2.944%	1	283	+349.374%
2025-10-06	54.3400	54.3400	54.3400	54.3400	+12.973%	1	283	+336.143%
2025-10-03	48.1000	48.1000	48.1000	48.1000	-4.922%	2	283	+392.723%
2025-10-02	50.5900	50.5900	50.5900	50.5900	+8.796%	1	285	+368.472%
2025-10-01	46.3100	46.5000	46.3100	46.5000	+23.670%	14	285	+409.677%
2025-09-30	37.5100	37.6000	37.5100	37.6000	-2.692%	2	278	+530.319%
2025-09-29	38.6400	38.6400	38.6400	38.6400	+9.307%	1	278	+513.354%
2025-09-26	35.3500	35.3500	35.3500	35.3500	+5.365%	1	278	+570.438%
2025-09-25	33.6500	33.6500	33.5500	33.5500	+0.479%	18	278	+606.408%
2025-09-22	32.1500	33.3900	32.1500	33.3900	+18.028%	10	270	+609.793%
2025-09-19	27.9200	28.3100	27.9200	28.2900	+1.763%	34	277	+737.752%
2025-09-18	27.6800	28.6400	27.6800	27.8000	+58.857%	5	288	+752.518%
2025-09-16	17.5000	17.5000	17.5000	17.5000	+7.626%	1	284	+1,254.286%
2025-09-15	15.9900	16.3300	15.9900	16.2600	+2.781%	125	284	+1,357.565%
2025-09-11	16.5700	16.5700	15.8200	15.8200	+18.680%	31	160	+1,398.104%
2025-09-10	13.2000	13.3300	13.2000	13.3300	+6.215%	4	160	+1,677.944%
2025-09-05	11.4000	12.5800	11.3800	12.5500	-4.490%	62	160	+1,788.446%
2025-08-25	13.1400	13.1400	13.1400	13.1400	+3.383%	1	106	+1,703.653%
2025-08-20	12.7100	12.7100	12.7100	12.7100	-8.561%	1	105	+1,764.673%
2025-08-18	13.9000	13.9000	13.9000	13.9000	-0.215%	15	105	+1,605.036%
2025-08-15	13.8000	13.9300	13.8000	13.9300	-51.123%	53	92	+1,601.364%
2025-08-13	28.5000	28.5000	28.5000	28.5000	+4.587%	2	39	+731.579%
2025-08-12	26.8500	27.8000	26.8500	27.2500	+3.416%	11	37	+769.725%
2025-08-11	26.3500	26.3500	26.3500	26.3500	+10.251%	1	26	+799.431%
2025-08-04	23.9500	24.1500	23.7000	23.9000	+1.702%	10	25	+891.632%
2025-08-01	23.5000	23.5000	23.5000	23.5000	-19.105%	5	20	+908.511%
2025-07-30	29.0500	29.0500	29.0500	29.0500	+0.519%	3	15	+715.835%
2025-07-29	28.9500	28.9500	28.9000	28.9000	+3.845%	7	12	+720.069%
2025-07-22	28.1000	28.1000	27.8300	27.8300	-8.303%	4	9	+751.599%
2025-07-16	30.5700	30.5700	30.3500	30.3500	-13.901%	3	6	+680.890%
2025-07-10	35.4500	35.4500	35.2500	35.2500	+2.920%	5	5	+572.340%
2025-07-08	33.8000	34.2500	33.8000	34.2500	+7.806%	4	5	+591.971%
2025-07-03	31.7700	31.7700	31.7700	31.7700	+7.695%	1	2	+645.987%
2025-07-02	29.5000	29.5000	29.5000	29.5000	+15.686%	1	2	+703.390%
2025-06-17	25.5000	25.5000	25.5000	25.5000	+6.695%	1	2	+829.412%
2025-06-12	23.9000	23.9000	23.9000	23.9000	0.000%	1	1	+891.632%