Dark

AM20260116C17
AM Jan 16 2026 17.00 Call (AM260116C00017000)
option OPRA

EOD

May 15, 2025

2.63+6.048%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.56	2.63	2.56	2.63	+6.048%	2	5,917	0.000%
2025-05-14	2.36	2.48	2.36	2.48	+1.224%	2	5,917	+6.048%
2025-05-13	2.31	2.45	2.31	2.45	+10.860%	3	5,917	+7.347%
2025-05-12	2.35	2.35	2.21	2.21	+3.756%	138	5,917	+19.005%
2025-05-09	2.13	2.13	2.13	2.13	+2.899%	20	5,985	+23.474%
2025-05-08	2.07	2.14	2.07	2.07	-0.957%	4	5,995	+27.053%
2025-05-07	1.96	2.09	1.96	2.09	+18.079%	2	5,996	+25.837%
2025-05-06	1.83	1.94	1.77	1.77	-8.290%	17	5,996	+48.588%
2025-05-05	1.71	1.93	1.71	1.93	+6.044%	7	5,996	+36.269%
2025-05-02	1.75	1.88	1.75	1.82	+5.814%	432	6,212	+44.505%
2025-05-01	1.61	1.72	1.61	1.72	+30.303%	2	6,204	+52.907%
2025-04-30	1.32	1.38	1.32	1.32	-19.018%	3	6,204	+99.242%
2025-04-29	1.65	1.65	1.52	1.63	+5.161%	4	6,206	+61.350%
2025-04-28	1.60	1.60	1.47	1.55	-1.899%	3	6,207	+69.677%
2025-04-25	1.53	1.58	1.51	1.58	-4.242%	8	6,208	+66.456%
2025-04-24	1.52	1.65	1.52	1.65	+11.486%	10	6,209	+59.394%
2025-04-23	1.48	1.48	1.48	1.48	+2.778%	1	6,209	+77.703%
2025-04-22	1.36	1.44	1.36	1.44	+4.348%	2	6,208	+82.639%
2025-04-21	1.51	1.58	1.38	1.38	-18.343%	5	6,208	+90.580%
2025-04-17	1.58	1.69	1.58	1.69	+9.740%	8	6,207	+55.621%
2025-04-16	1.48	1.59	1.46	1.54	+4.054%	12	6,207	+70.779%
2025-04-15	1.47	1.60	1.45	1.48	+2.778%	14	6,207	+77.703%
2025-04-14	1.36	1.47	1.36	1.44	+20.000%	6	6,205	+82.639%
2025-04-11	1.13	1.22	1.08	1.20	+4.348%	460	6,205	+119.167%
2025-04-10	1.14	1.23	1.14	1.15	+6.481%	3	5,999	+128.696%
2025-04-09	1.10	1.10	0.93	1.08	-10.000%	95	5,998	+143.519%
2025-04-08	1.70	1.70	1.20	1.20	-12.409%	44	6,073	+119.167%
2025-04-07	1.01	1.55	1.01	1.37	-2.143%	323	6,054	+91.971%
2025-04-04	8.42	8.42	1.27	1.40	-37.500%	132	5,859	+87.857%
2025-04-03	2.16	2.29	2.16	2.24	-4.681%	8	5,872	+17.411%
2025-04-02	2.35	2.35	2.35	2.35	+9.302%	1	5,872	+11.915%
2025-04-01	2.27	2.27	2.15	2.15	+0.939%	31	5,872	+22.326%
2025-03-31	2.13	2.13	2.13	2.13	+5.446%	1	5,842	+23.474%
2025-03-28	2.00	2.02	2.00	2.02	-2.415%	110	5,842	+30.198%
2025-03-27	2.07	2.07	2.07	2.07	-5.909%	5	5,846	+27.053%
2025-03-26	2.28	2.30	2.20	2.20	+4.762%	6	5,841	+19.545%
2025-03-25	2.15	2.15	2.10	2.10	-0.474%	12	5,843	+25.238%
2025-03-24	2.04	2.11	2.04	2.11	-1.860%	35	5,842	+24.645%
2025-03-21	2.00	2.15	2.00	2.15	+7.500%	90	5,847	+22.326%
2025-03-20	2.00	2.00	1.98	2.00	+2.564%	10	5,837	+31.500%
2025-03-19	1.95	1.95	1.95	1.95	+5.405%	5	5,833	+34.872%
2025-03-18	1.90	1.90	1.85	1.85	+2.778%	2	5,833	+42.162%
2025-03-17	1.57	1.80	1.57	1.80	+12.500%	171	5,831	+46.111%
2025-03-12	1.50	1.65	1.50	1.60	+4.575%	4,507	5,664	+64.375%
2025-03-11	1.46	1.53	1.46	1.53	+5.517%	20	5,664	+71.895%
2025-03-10	1.32	1.45	1.32	1.45	+20.833%	5	5,647	+81.379%
2025-03-07	1.20	1.20	1.20	1.20	+4.348%	30	5,647	+119.167%
2025-03-06	1.15	1.15	1.15	1.15	-20.690%	1	5,658	+128.696%
2025-03-05	1.40	1.45	1.40	1.45	+16.000%	5	5,658	+81.379%
2025-03-04	1.21	1.27	1.21	1.25	-16.667%	7	5,653	+110.400%
2025-03-03	2.45	2.45	1.50	1.50	+20.000%	3	5,653	+75.333%
2025-02-28	1.23	1.25	1.23	1.25	+8.696%	8	5,655	+110.400%
2025-02-27	1.15	1.15	1.15	1.15	+15.000%	2	5,652	+128.696%
2025-02-26	1.00	1.00	1.00	1.00	+25.000%	2	5,652	+163.000%
2025-02-25	0.80	0.80	0.80	0.80	-26.606%	1	5,651	+228.750%
2025-02-24	1.09	1.09	1.06	1.09	-0.909%	13	5,651	+141.284%
2025-02-21	1.23	1.23	1.10	1.10	-21.429%	8	5,658	+139.091%
2025-02-19	1.35	1.40	1.35	1.40	-6.667%	11	5,658	+87.857%
2025-02-18	1.48	1.50	1.45	1.50	+3.448%	8	5,657	+75.333%
2025-02-14	1.45	1.45	1.45	1.45	0.000%	40	5,637	+81.379%
2025-02-13	1.50	1.50	1.45	1.45	+45.000%	9	5,637	+81.379%
2025-02-12	1.00	1.00	1.00	1.00	-1.961%	52	5,637	+163.000%
2025-02-11	1.02	1.02	1.02	1.02	-9.735%	2	5,587	+157.843%
2025-02-10	1.07	1.13	1.07	1.13	-1.739%	3	5,585	+132.743%
2025-02-07	1.20	1.20	1.15	1.15	+10.577%	4	5,583	+128.696%
2025-02-06	1.10	1.10	1.04	1.04	-1.887%	3	5,583	+152.885%
2025-02-04	1.10	1.10	1.06	1.06	-0.935%	174	5,582	+148.113%
2025-02-03	1.05	1.11	1.05	1.07	+9.184%	110	5,408	+145.794%
2025-01-30	0.98	0.98	0.98	0.98	+24.051%	5	5,448	+168.367%
2025-01-28	0.77	0.79	0.77	0.79	0.000%	6	5,448	+232.911%
2025-01-27	1.05	1.05	0.75	0.79	-28.829%	58	5,446	+232.911%
2025-01-24	1.09	1.13	1.09	1.11	-7.500%	8	5,488	+136.937%
2025-01-23	1.20	1.20	1.20	1.20	-4.000%	1	5,484	+119.167%
2025-01-22	1.20	1.30	1.19	1.25	-7.407%	19	5,485	+110.400%
2025-01-21	1.30	1.35	1.30	1.35	+15.385%	14	5,472	+94.815%
2025-01-17	1.10	1.27	1.07	1.17	+0.862%	144	5,427	+124.786%
2025-01-16	1.05	1.18	1.05	1.16	+0.870%	40	5,427	+126.724%
2025-01-15	1.08	1.17	1.08	1.15	+11.650%	161	5,407	+128.696%
2025-01-14	0.84	1.03	0.84	1.03	+21.176%	35	5,302	+155.340%
2025-01-13	0.80	0.85	0.80	0.85	0.000%	11	5,270	+209.412%
2025-01-10	0.85	0.85	0.85	0.85	+6.250%	10	5,259	+209.412%
2025-01-08	0.75	0.80	0.75	0.80	+5.263%	7	5,247	+228.750%
2025-01-07	0.75	0.76	0.73	0.76	+1.333%	24	5,247	+246.053%
2025-01-06	0.85	0.86	0.75	0.75	-8.537%	40	5,223	+250.667%
2025-01-03	0.90	0.90	0.82	0.82	+6.494%	94	5,189	+220.732%
2025-01-02	0.70	0.77	0.70	0.77	+24.194%	20	5,153	+241.558%
2024-12-30	0.62	0.62	0.62	0.62	-4.615%	2	5,138	+324.194%
2024-12-27	0.60	0.65	0.60	0.65	+44.444%	8	5,136	+304.615%
2024-12-19	0.45	0.45	0.45	0.45	0.000%	44	5,134	+484.444%
2024-12-18	0.50	0.50	0.45	0.45	-16.667%	16	5,178	+484.444%
2024-12-17	0.54	0.54	0.54	0.54	-10.000%	6	5,163	+387.037%
2024-12-16	0.60	0.60	0.60	0.60	-7.692%	50	5,157	+338.333%
2024-12-09	0.61	0.65	0.61	0.65	-7.143%	51	5,207	+304.615%
2024-12-06	0.64	0.70	0.64	0.70	-14.634%	78	5,157	+275.714%
2024-12-05	0.75	0.85	0.75	0.82	+5.128%	106	5,118	+220.732%
2024-12-03	0.70	0.80	0.70	0.78	+4.000%	14	5,012	+237.179%
2024-12-02	0.75	0.75	0.75	0.75	-16.667%	155	5,018	+250.667%
2024-11-29	0.90	0.90	0.90	0.90	-6.250%	156	4,880	+192.222%
2024-11-27	0.96	0.96	0.96	0.96	+5.495%	1	4,801	+173.958%
2024-11-26	0.87	0.95	0.87	0.91	+5.814%	57	4,801	+189.011%
2024-11-25	0.85	0.86	0.85	0.86	-6.522%	2	4,745	+205.814%
2024-11-22	0.89	0.92	0.89	0.92	0.000%	6	4,743	+185.870%
2024-11-21	0.85	0.92	0.85	0.92	+17.949%	46	4,712	+185.870%
2024-11-20	0.78	0.78	0.78	0.78	0.000%	10	4,712	+237.179%
2024-11-19	0.78	0.78	0.78	0.78	+4.000%	1	4,712	+237.179%
2024-11-12	0.75	0.75	0.75	0.75	+15.385%	2	4,711	+250.667%
2024-11-08	0.68	0.68	0.65	0.65	+25.000%	44	4,709	+304.615%
2024-11-05	0.52	0.52	0.52	0.52	-20.000%	1	4,709	+405.769%
2024-10-24	0.65	0.65	0.65	0.65	+20.370%	1	4,708	+304.615%
2024-10-23	0.54	0.54	0.54	0.54	+1.887%	8	4,707	+387.037%
2024-10-21	0.53	0.53	0.53	0.53	-24.286%	1	4,707	+396.226%
2024-10-16	0.70	0.70	0.70	0.70	-6.667%	9	4,706	+275.714%
2024-10-08	0.75	0.75	0.75	0.75	-19.355%	4	4,702	+250.667%
2024-10-04	0.93	0.93	0.93	0.93	+16.250%	20	4,702	+182.796%
2024-10-03	0.80	0.80	0.80	0.80	+14.286%	10	4,692	+228.750%
2024-10-02	0.70	0.70	0.70	0.70	+7.692%	5	4,682	+275.714%
2024-10-01	0.65	0.65	0.65	0.65	+8.333%	4	4,682	+304.615%
2024-09-26	0.60	0.60	0.60	0.60	0.000%	20	4,678	+338.333%
2024-09-24	0.66	0.66	0.60	0.60	-3.226%	9	4,658	+338.333%
2024-09-23	0.62	0.62	0.62	0.62	+34.783%	2	4,654	+324.194%
2024-09-13	0.46	0.46	0.46	0.46	+24.324%	2	4,652	+471.739%
2024-09-11	0.37	0.37	0.37	0.37	+5.714%	4	4,651	+610.811%
2024-09-10	0.35	0.35	0.35	0.35	-22.222%	40	4,647	+651.429%
2024-08-21	0.50	0.50	0.45	0.45	0.000%	12	4,607	+484.444%
2024-08-15	0.45	0.45	0.45	0.45	+28.571%	10	4,607	+484.444%
2024-08-08	0.40	0.40	0.35	0.35	-12.500%	1,500	4,607	+651.429%
2024-08-07	0.35	0.40	0.35	0.40	-11.111%	1,001	3,085	+557.500%
2024-08-06	0.40	0.45	0.40	0.45	+12.500%	2,018	2,107	+484.444%
2024-08-05	0.40	0.40	0.40	0.40	+33.333%	1	102	+557.500%
2024-08-02	0.30	0.30	0.30	0.30	-25.000%	16	103	+776.667%
2024-08-01	0.40	0.40	0.40	0.40	-28.571%	1	87	+557.500%
2024-07-23	0.56	0.56	0.56	0.56	+1.818%	1	87	+369.643%
2024-07-22	0.60	0.62	0.55	0.55	+10.000%	28	88	+378.182%
2024-07-03	0.50	0.50	0.50	0.50	+11.111%	1	59	+426.000%
2024-07-02	0.45	0.45	0.45	0.45	-25.000%	4	59	+484.444%
2024-06-28	0.60	0.60	0.60	0.60	+9.091%	44	59	+338.333%
2024-06-27	0.55	0.55	0.55	0.55	0.000%	1	37	+378.182%
2024-06-25	0.53	0.55	0.53	0.55	+5.769%	4	36	+378.182%
2024-06-24	0.52	0.52	0.52	0.52	+15.556%	1	32	+405.769%
2024-06-21	0.45	0.45	0.45	0.45	+18.421%	60	31	+484.444%
2024-06-18	0.38	0.38	0.38	0.38	0.000%	1	0	+592.105%

.dark-mode .K1LyL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1LyL3{ color: #333333; background-color: white; border: 2px solid #333333; }AM20260116C17AM Jan 16 2026 17.00 Call (AM260116C00017000)option OPRA

AM20260116C17
AM Jan 16 2026 17.00 Call (AM260116C00017000)
option OPRA