Dark

AMAT20270115C195
AMAT Jan 15 2027 195.00 Call (AMAT270115C00195000)
option OPRA

Inactive

Jun 24, 2026

400.90-5.050%(-21.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	400.9000	400.9000	400.9000	400.9000	-5.050%	1	142	0.000%
2026-06-17	422.2200	422.2200	422.2200	422.2200	+15.361%	2	142	-5.050%
2026-06-12	366.0000	366.0000	366.0000	366.0000	+16.338%	1	142	+9.536%
2026-06-10	314.6000	314.6000	314.6000	314.6000	+2.596%	1	143	+27.432%
2026-06-09	315.3500	315.3500	306.6400	306.6400	+6.104%	2	144	+30.740%
2026-06-05	289.0000	289.0000	289.0000	289.0000	+20.587%	1	145	+38.720%
2026-05-13	240.2100	240.2100	239.6600	239.6600	+8.689%	10	146	+67.279%
2026-04-10	220.5000	220.5000	220.5000	220.5000	+27.089%	1	150	+81.814%
2026-04-07	173.5000	173.5000	173.5000	173.5000	+9.533%	1	150	+131.066%
2026-03-27	158.4000	158.4000	158.4000	158.4000	-9.898%	1	151	+153.093%
2026-03-19	175.8000	175.8000	175.8000	175.8000	+1.943%	1	152	+128.043%
2026-03-17	172.5000	172.5000	172.4500	172.4500	+14.395%	2	153	+132.473%
2026-03-09	150.7500	150.7500	150.7500	150.7500	-14.879%	3	152	+165.937%
2026-03-04	177.1000	177.1000	177.1000	177.1000	+2.169%	1	155	+126.369%
2026-03-03	173.3400	173.3400	173.3400	173.3400	-17.378%	1	155	+131.280%
2026-02-25	209.8000	209.8000	209.8000	209.8000	+5.906%	1	155	+91.087%
2026-02-24	198.1000	198.1000	198.1000	198.1000	+36.621%	1	155	+102.373%
2026-02-09	145.0000	145.0000	145.0000	145.0000	+23.879%	2	154	+176.483%
2026-02-04	117.0500	117.0500	117.0500	117.0500	-16.039%	1	156	+242.503%
2026-01-20	139.4100	139.4100	139.4100	139.4100	-4.657%	31	156	+187.569%
2026-01-16	146.2200	146.2200	146.2200	146.2200	+37.619%	2	123	+174.176%
2026-01-08	106.3200	106.3200	106.2500	106.2500	+4.085%	3	123	+277.318%
2026-01-05	102.0800	102.0800	102.0800	102.0800	+13.498%	2	120	+292.731%
2025-12-30	89.9400	89.9400	89.9400	89.9400	+2.965%	1	120	+345.742%
2025-12-29	87.3500	87.3500	87.3500	87.3500	-1.076%	1	121	+358.958%
2025-12-26	88.3000	88.3000	88.3000	88.3000	+2.246%	25	121	+354.020%
2025-12-23	86.3600	86.3600	86.3600	86.3600	-12.236%	2	96	+364.220%
2025-12-04	98.4000	98.4000	98.4000	98.4000	+8.120%	1	96	+307.419%
2025-12-03	91.5300	91.5300	91.0100	91.0100	+4.489%	3	97	+340.501%
2025-12-02	87.0500	87.1000	87.0500	87.1000	+39.449%	3	100	+360.276%
2025-11-07	62.3300	62.4600	62.3300	62.4600	-11.404%	4	101	+541.851%
2025-11-03	70.6000	70.6000	70.5000	70.5000	+19.898%	2	100	+468.652%
2025-10-22	58.8000	58.8000	58.8000	58.8000	-0.170%	3	100	+581.803%
2025-10-17	58.9000	58.9000	58.9000	58.9000	-4.259%	8	103	+580.645%
2025-10-15	61.5200	61.5200	61.5200	61.5200	+17.607%	3	107	+551.658%
2025-10-14	52.3100	52.3100	52.3100	52.3100	-4.891%	1	104	+666.393%
2025-10-08	55.0000	55.0000	55.0000	55.0000	-7.016%	1	103	+628.909%
2025-10-06	59.1500	59.1500	59.1500	59.1500	+10.561%	1	104	+577.768%
2025-10-03	53.4000	53.5000	53.4000	53.5000	-5.125%	2	103	+649.346%
2025-10-02	54.5500	56.3900	54.5500	56.3900	+9.602%	2	104	+610.942%
2025-10-01	51.4500	51.4500	51.4500	51.4500	+27.037%	1	106	+679.203%
2025-09-24	40.5000	40.5000	40.5000	40.5000	-1.220%	5	105	+889.877%
2025-09-23	41.3000	41.7000	40.3400	41.0000	+3.797%	11	105	+877.805%
2025-09-22	36.5000	39.5900	36.5000	39.5000	+20.758%	11	105	+914.937%
2025-09-19	32.7000	32.7100	32.7000	32.7100	-0.578%	2	103	+1,125.619%
2025-09-18	29.2400	32.9000	27.4000	32.9000	+32.288%	35	104	+1,118.541%
2025-09-17	24.1000	24.9200	24.1000	24.8700	+10.533%	16	102	+1,511.982%
2025-09-16	22.1300	22.5000	22.1300	22.5000	+9.329%	6	110	+1,681.778%
2025-09-15	20.5800	20.5800	20.5800	20.5800	+3.417%	1	116	+1,848.008%
2025-09-12	19.8000	19.9000	19.8000	19.9000	-3.021%	2	116	+1,914.573%
2025-09-11	19.5000	20.6500	19.5000	20.5200	+22.216%	5	114	+1,853.704%
2025-09-09	16.7500	16.7900	16.7500	16.7900	+3.323%	2	118	+2,287.731%
2025-09-08	16.2500	16.2500	16.2500	16.2500	+7.261%	5	118	+2,367.077%
2025-09-05	15.2000	15.2000	15.1500	15.1500	+4.483%	2	118	+2,546.205%
2025-09-04	13.9000	14.6000	13.9000	14.5000	+10.687%	5	118	+2,664.828%
2025-09-03	14.1400	14.1400	13.1000	13.1000	-18.125%	3	117	+2,960.305%
2025-08-29	16.9800	16.9800	16.0000	16.0000	-12.568%	5	110	+2,405.625%
2025-08-28	17.8400	18.3000	17.8000	18.3000	+9.450%	3	110	+2,090.710%
2025-08-25	16.7200	16.7200	16.7200	16.7200	-4.457%	1	107	+2,297.727%
2025-08-22	17.7000	17.7000	17.2500	17.5000	+1.922%	9	107	+2,190.857%
2025-08-19	17.2700	17.2700	17.1700	17.1700	-1.717%	2	105	+2,234.886%
2025-08-18	17.5000	17.6500	17.4700	17.4700	-0.739%	14	104	+2,194.791%
2025-08-15	17.1000	19.7200	17.1000	17.6000	-45.996%	36	97	+2,177.841%
2025-08-14	31.2900	32.5900	31.2900	32.5900	-1.689%	12	72	+1,130.132%
2025-08-13	33.2000	33.2000	33.1500	33.1500	+4.574%	4	71	+1,109.351%
2025-08-12	31.1500	31.7000	31.1500	31.7000	+8.044%	11	72	+1,164.669%
2025-08-11	32.0400	32.0400	29.3400	29.3400	+8.466%	4	72	+1,266.394%
2025-08-05	28.8000	28.8000	26.4000	27.0500	+0.632%	4	72	+1,382.070%
2025-07-31	25.5000	28.5000	25.5000	26.8800	-17.697%	12	68	+1,391.443%
2025-07-29	35.0000	35.0000	32.6000	32.6600	+6.558%	3	64	+1,127.495%
2025-07-25	30.6500	30.6500	30.6500	30.6500	-6.412%	13	65	+1,207.993%
2025-07-23	32.7500	32.7500	32.7500	32.7500	+1.708%	1	63	+1,124.122%
2025-07-22	33.9000	33.9000	32.2000	32.2000	-11.050%	4	62	+1,145.031%
2025-07-21	36.2000	36.2000	36.2000	36.2000	+1.259%	1	58	+1,007.459%
2025-07-18	35.7500	35.7500	35.7500	35.7500	0.000%	1	59	+1,021.399%
2025-07-16	35.6000	35.7500	35.6000	35.7500	-5.298%	4	59	+1,021.399%
2025-07-14	37.7500	37.7500	37.7500	37.7500	-1.307%	1	55	+961.987%
2025-07-08	38.5000	38.5000	38.2500	38.2500	+4.795%	2	54	+948.105%
2025-07-03	36.5000	36.5000	36.5000	36.5000	+4.286%	1	56	+998.356%
2025-07-02	35.0000	35.0000	35.0000	35.0000	+5.900%	1	56	+1,045.429%
2025-07-01	33.0500	33.0500	33.0500	33.0500	+4.456%	1	57	+1,113.011%
2025-06-25	31.6400	31.6400	31.6400	31.6400	+4.768%	1	56	+1,167.067%
2025-06-24	28.4700	30.2200	28.4700	30.2000	+16.918%	9	56	+1,227.483%
2025-06-23	25.8300	25.8300	25.8300	25.8300	+8.987%	5	60	+1,452.071%
2025-06-20	23.7000	23.7000	23.7000	23.7000	-17.822%	10	60	+1,591.561%
2025-06-16	28.6800	28.8400	28.6800	28.8400	+7.013%	3	55	+1,290.083%
2025-06-13	26.9500	26.9500	26.9500	26.9500	-1.390%	2	56	+1,387.570%
2025-06-11	28.0000	28.0000	27.3300	27.3300	-0.219%	2	55	+1,366.886%
2025-06-10	27.3900	27.3900	27.3900	27.3900	+2.738%	1	53	+1,363.673%
2025-06-09	26.6600	26.6600	26.6600	26.6600	+6.131%	1	53	+1,403.751%
2025-06-06	25.1200	25.1200	25.1200	25.1200	+18.212%	2	54	+1,495.939%
2025-05-29	21.2000	21.2500	21.2000	21.2500	-5.723%	2	53	+1,786.588%
2025-05-28	22.2000	22.5400	22.2000	22.5400	-1.140%	2	53	+1,678.616%
2025-05-22	22.8000	22.8000	22.8000	22.8000	-3.919%	1	53	+1,658.333%
2025-05-21	23.5500	23.7300	23.5500	23.7300	+1.194%	2	52	+1,589.423%
2025-05-16	24.0000	24.0000	23.4500	23.4500	-19.054%	20	52	+1,609.595%
2025-05-14	28.9700	28.9700	28.9700	28.9700	+0.941%	1	42	+1,283.845%
2025-05-13	28.7000	28.7000	28.7000	28.7000	+35.505%	1	42	+1,296.864%
2025-05-08	21.1800	21.1800	21.1800	21.1800	+18.456%	1	43	+1,792.823%
2025-04-29	17.8800	17.8800	17.8800	17.8800	+53.740%	1	43	+2,142.170%
2025-04-21	11.6800	11.6800	11.6300	11.6300	-23.738%	2	43	+3,347.120%
2025-04-10	15.2500	15.2500	15.2500	15.2500	+10.347%	2	44	+2,528.852%
2025-04-08	13.8200	13.8200	13.8200	13.8200	+4.856%	1	42	+2,800.868%
2025-04-07	13.1800	13.1800	13.1800	13.1800	+21.140%	7	41	+2,941.730%
2025-04-04	11.1700	11.1700	10.3000	10.8800	-37.900%	18	41	+3,584.743%
2025-03-27	17.5200	17.5200	17.5200	17.5200	-1.296%	1	42	+2,188.242%
2025-03-11	18.0200	18.0200	17.4400	17.7500	-8.881%	9	42	+2,158.592%
2025-03-10	19.4800	19.4800	19.4800	19.4800	-1.467%	1	43	+1,958.008%
2025-03-06	20.0000	20.6700	19.7700	19.7700	-5.542%	4	42	+1,927.820%
2025-03-05	20.9400	20.9400	20.8000	20.9300	-1.040%	3	42	+1,815.432%
2025-03-04	20.2700	21.1500	20.2700	21.1500	-0.844%	4	41	+1,795.508%
2025-03-03	21.3300	21.3300	21.3300	21.3300	-4.564%	1	45	+1,779.512%
2025-02-28	22.3500	22.3500	22.3500	22.3500	-13.271%	2	44	+1,693.736%
2025-02-27	25.6400	25.7700	25.6400	25.7700	-5.949%	10	43	+1,455.685%
2025-02-26	27.4000	27.4000	27.4000	27.4000	-5.550%	10	43	+1,363.139%
2025-02-18	28.7600	29.0100	28.7600	29.0100	-0.956%	2	40	+1,281.937%
2025-02-14	29.9000	29.9000	29.2900	29.2900	-21.411%	16	31	+1,268.727%
2025-02-13	36.2100	37.2700	35.9400	37.2700	+6.791%	17	31	+975.664%
2025-02-04	33.4500	34.9000	33.4500	34.9000	+7.385%	4	41	+1,048.711%
2025-01-27	32.5000	32.5000	32.5000	32.5000	-30.704%	11	41	+1,133.538%
2025-01-22	46.2500	47.1800	46.2500	46.9000	+32.262%	13	50	+754.797%
2025-01-15	35.4600	35.4600	35.4600	35.4600	+11.791%	14	37	+1,030.570%
2025-01-10	31.7200	31.7200	31.7200	31.7200	+1.342%	4	51	+1,163.871%
2025-01-03	31.3000	31.3000	31.3000	31.3000	+15.969%	4	49	+1,180.831%
2024-12-30	26.8000	27.7000	26.8000	26.9900	-11.217%	14	47	+1,385.365%
2024-12-26	30.4500	30.4500	30.4000	30.4000	+6.555%	12	35	+1,218.750%
2024-12-20	28.5300	28.5300	28.5300	28.5300	-3.777%	1	25	+1,305.188%
2024-12-19	29.6500	29.6500	29.6500	29.6500	-4.968%	1	24	+1,252.108%
2024-12-16	31.2000	31.2000	31.2000	31.2000	-2.804%	1	24	+1,184.936%
2024-12-11	32.3500	32.3500	32.1000	32.1000	-8.988%	2	24	+1,148.910%
2024-11-25	35.2700	35.2700	35.2700	35.2700	-5.188%	2	24	+1,036.660%
2024-11-21	37.2000	37.2000	37.2000	37.2000	+14.779%	1	25	+977.688%
2024-11-20	32.4100	32.4100	32.4100	32.4100	-4.676%	2	25	+1,136.964%
2024-11-15	33.9000	34.3800	33.9000	34.0000	-25.553%	24	23	+1,079.118%
2024-11-11	45.6700	45.6700	45.6700	45.6700	+0.044%	1	11	+777.819%
2024-11-06	45.6500	45.6500	45.6500	45.6500	+2.630%	1	12	+778.204%
2024-11-05	44.4800	44.4800	44.4800	44.4800	+2.963%	1	11	+801.304%
2024-11-04	43.2000	43.2000	43.2000	43.2000	+0.605%	6	12	+828.009%
2024-10-31	42.9400	42.9400	42.9400	42.9400	-14.120%	5	18	+833.628%
2024-10-15	51.8100	52.3000	50.0000	50.0000	-7.579%	5	18	+701.800%
2024-10-02	54.1000	54.1000	54.1000	54.1000	+3.303%	8	13	+641.035%
2024-09-25	52.3700	52.3700	52.3700	52.3700	+4.866%	1	5	+665.515%
2024-09-23	49.9400	49.9400	49.9400	49.9400	0.000%	4	4	+702.763%