Dark

AM20270115C20
AM Jan 15 2027 20.00 Call (AM270115C00020000)
option OPRA

EOD

Sep 29, 2026

1.45-21.622%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4500	1.4500	1.4500	1.4500	-21.622%	2	4,931	0.000%
2026-09-25	1.8000	1.8500	1.8000	1.8500	-25.403%	8	4,931	-21.622%
2026-09-15	2.4800	2.4800	2.4800	2.4800	+6.897%	75	4,935	-41.532%
2026-09-14	2.6000	2.6000	2.3200	2.3200	-25.161%	6	4,935	-37.500%
2026-09-11	3.1000	3.1000	3.1000	3.1000	-8.824%	1	4,935	-53.226%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	4,935	-57.353%
2026-09-08	2.9500	3.3000	2.9500	3.3000	+10.368%	2	4,934	-56.061%
2026-08-28	3.0500	3.0500	2.9900	2.9900	-2.606%	20	4,934	-51.505%
2026-08-19	3.2200	3.2200	3.0700	3.0700	+0.327%	8	4,953	-52.769%
2026-08-14	3.0600	3.0600	3.0600	3.0600	+24.898%	20	4,953	-52.614%
2026-08-10	2.4500	2.4500	2.4500	2.4500	0.000%	1	4,973	-40.816%
2026-08-06	2.5600	2.5600	2.4300	2.4500	+0.823%	3	4,973	-40.816%
2026-08-05	2.4300	2.4300	2.4300	2.4300	-10.989%	11	4,974	-40.329%
2026-08-04	2.8500	2.8500	2.7300	2.7300	-2.500%	3	4,974	-46.886%
2026-07-31	2.8000	2.8000	2.8000	2.8000	+16.667%	5	4,977	-48.214%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-27.492%	758	4,979	-39.583%
2026-07-15	3.3500	3.3500	3.3100	3.3100	+14.138%	5	4,979	-56.193%
2026-07-10	2.9000	2.9000	2.9000	2.9000	-9.091%	2	4,981	-50.000%
2026-07-07	3.1000	3.1900	3.1000	3.1900	+4.590%	4	4,981	-54.545%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-17.568%	20	4,962	-52.459%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+5.714%	1	4,962	-60.811%
2026-06-29	3.7500	3.7500	3.5000	3.5000	-5.405%	2	4,963	-58.571%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+32.143%	10	4,964	-60.811%
2026-06-23	3.0000	3.0000	2.8000	2.8000	+5.660%	4	4,974	-48.214%
2026-06-18	2.6800	2.7300	2.6500	2.6500	+1.923%	6	4,972	-45.283%
2026-06-11	2.6000	2.6000	2.6000	2.6000	+10.638%	1	4,972	-44.231%
2026-06-05	2.6100	2.6300	2.3000	2.3500	-8.203%	100	4,972	-38.298%
2026-06-04	2.5600	2.5600	2.5600	2.5600	+4.490%	2	4,972	-43.359%
2026-06-03	2.4500	2.4500	2.4500	2.4500	+8.889%	1	4,972	-40.816%
2026-06-01	2.3300	2.3400	1.8000	2.2500	-16.667%	742	4,972	-35.556%
2026-05-29	2.2000	2.7000	2.2000	2.7000	+31.707%	1,000	4,972	-46.296%
2026-05-28	2.0500	2.0500	2.0500	2.0500	-33.007%	25	5,299	-29.268%
2026-05-22	2.9000	3.0600	2.3000	3.0600	-8.657%	8	5,299	-52.614%
2026-05-19	3.9000	3.9000	3.2500	3.3500	+5.016%	33	5,299	-56.716%
2026-05-18	3.3000	3.3000	3.1900	3.1900	+25.098%	5	5,302	-54.545%
2026-05-11	2.6700	2.6700	2.5500	2.5500	+8.511%	6	5,302	-43.137%
2026-05-07	2.1800	2.3500	2.1800	2.3500	-26.563%	2	5,307	-38.298%
2026-05-04	3.2000	3.2000	3.2000	3.2000	+12.676%	2,000	5,308	-54.688%
2026-05-01	2.9500	2.9500	2.8400	2.8400	-2.069%	20	5,595	-48.944%
2026-04-30	3.1400	3.2000	2.8500	2.9000	0.000%	5	5,595	-50.000%
2026-04-29	2.9000	2.9000	2.9000	2.9000	+1.754%	1	5,593	-50.000%
2026-04-28	2.8500	2.9500	2.8500	2.8500	+16.327%	68	5,592	-49.123%
2026-04-24	2.6300	2.6300	2.4500	2.4500	+16.667%	9	5,524	-40.816%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-8.696%	1	5,523	-30.952%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-6.122%	1	5,522	-36.957%
2026-04-20	2.4500	2.4500	2.4500	2.4500	-6.489%	3	5,523	-40.816%
2026-04-14	2.5500	2.6200	2.5500	2.6200	-1.132%	12	5,523	-44.656%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-26.389%	1	5,521	-45.283%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-0.277%	1	5,521	-59.722%
2026-04-09	3.6100	3.6100	3.6100	3.6100	+8.735%	3	5,521	-59.834%
2026-04-08	3.2800	3.4000	3.2500	3.3200	-12.632%	25	5,521	-56.325%
2026-04-07	3.9000	3.9000	3.8000	3.8000	+7.042%	10	5,500	-61.842%
2026-04-01	3.5500	3.5500	3.5500	3.5500	-18.014%	1	5,500	-59.155%
2026-03-30	4.3300	4.3300	4.3300	4.3300	-7.872%	1	5,498	-66.513%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+8.046%	1	5,498	-69.149%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+8.750%	3	5,498	-66.667%
2026-03-23	4.2000	4.2000	4.0000	4.0000	+0.251%	3	5,501	-63.750%
2026-03-20	4.0000	4.0000	3.9900	3.9900	-0.250%	8	5,504	-63.659%
2026-03-19	4.2100	4.2100	4.0000	4.0000	+2.564%	507	5,504	-63.750%
2026-03-18	3.8500	3.9000	3.8500	3.9000	-4.878%	2	5,032	-62.821%
2026-03-13	4.1000	4.1000	4.1000	4.1000	0.000%	1	5,032	-64.634%
2026-03-12	4.1000	4.1000	4.1000	4.1000	0.000%	1	5,033	-64.634%
2026-03-11	4.0200	4.1000	4.0200	4.1000	+6.494%	12	5,033	-64.634%
2026-03-10	3.8000	3.8500	3.8000	3.8500	-3.750%	3	5,042	-62.338%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+3.093%	1	5,042	-63.750%
2026-03-06	3.9000	3.9000	3.8800	3.8800	-3.000%	2	5,042	-62.629%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+5.263%	4	5,043	-63.750%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+2.703%	3	5,047	-61.842%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-7.500%	1	5,047	-60.811%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+15.607%	1	5,047	-63.750%
2026-02-27	3.4600	3.4600	3.4600	3.4600	+2.367%	5	5,047	-58.092%
2026-02-26	3.3800	3.3800	3.3800	3.3800	+14.576%	9	5,047	-57.101%
2026-02-23	2.9500	2.9500	2.9500	2.9500	+1.724%	5	5,047	-50.847%
2026-02-20	2.7500	2.9000	2.7500	2.9000	+20.833%	5	5,047	-50.000%
2026-02-19	2.6000	2.6000	2.3500	2.4000	-14.286%	24	5,044	-39.583%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-1.754%	2	5,023	-48.214%
2026-02-13	2.4500	2.8600	2.3500	2.8500	+26.667%	17	5,028	-49.123%
2026-02-12	2.1000	2.2500	2.1000	2.2500	+12.500%	2	5,028	-35.556%
2026-02-11	1.9500	2.0000	1.9500	2.0000	+8.108%	6	5,029	-27.500%
2026-02-10	1.8500	1.8500	1.7700	1.8500	+32.143%	85	5,029	-21.622%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+16.667%	1	5,017	+3.571%
2026-02-05	1.2000	1.2000	1.2000	1.2000	+8.108%	8	5,017	+20.833%
2026-02-03	1.1100	1.1100	1.1100	1.1100	+7.767%	1	5,017	+30.631%
2026-02-02	1.0300	1.0300	1.0300	1.0300	-6.364%	1	5,017	+40.777%
2026-01-28	1.0500	1.1000	1.0500	1.1000	+7.843%	7	5,017	+31.818%
2026-01-27	1.0200	1.0200	1.0200	1.0200	+2.000%	75	5,013	+42.157%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-7.407%	3	4,938	+45.000%
2026-01-23	1.1000	1.1000	1.0800	1.0800	-1.818%	14	4,941	+34.259%
2026-01-22	1.0500	1.1000	1.0500	1.1000	+10.000%	53	4,931	+31.818%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	4,900	+45.000%
2026-01-20	0.9500	0.9500	0.8900	0.9000	+5.882%	21	4,899	+61.111%
2026-01-16	0.8000	0.9000	0.8000	0.8500	+11.842%	72	4,885	+70.588%
2026-01-15	0.7500	0.7700	0.7400	0.7600	+8.571%	22	4,885	+90.789%
2026-01-14	0.7000	0.7500	0.7000	0.7000	-4.110%	17	4,875	+107.143%
2026-01-13	0.7000	0.7300	0.7000	0.7300	+8.955%	18	4,861	+98.630%
2026-01-12	0.6000	0.6800	0.6000	0.6700	-4.286%	10	4,845	+116.418%
2026-01-09	0.6400	0.7000	0.6400	0.7000	+16.667%	2	4,835	+107.143%
2026-01-08	0.5500	0.6000	0.5500	0.6000	-7.692%	3	4,834	+141.667%
2026-01-07	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,832	+123.077%
2026-01-06	0.6000	0.6700	0.6000	0.6000	-7.692%	13	4,831	+141.667%
2026-01-05	0.8000	0.8000	0.6500	0.6500	-13.333%	66	4,762	+123.077%
2026-01-02	0.7600	0.7600	0.7500	0.7500	-11.765%	11	4,762	+93.333%
2025-12-24	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,751	+70.588%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+23.288%	10	4,751	+61.111%
2025-12-22	0.7000	0.7300	0.7000	0.7300	0.000%	14	4,751	+98.630%
2025-12-19	0.7500	0.8000	0.7300	0.7300	-15.116%	19	4,750	+98.630%
2025-12-18	0.8000	0.8600	0.8000	0.8600	+10.256%	2	4,748	+68.605%
2025-12-16	0.9300	0.9300	0.7800	0.7800	-13.333%	19	4,748	+85.897%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-10.000%	3	4,742	+61.111%
2025-12-12	0.8700	1.0000	0.8700	1.0000	-2.913%	2	4,745	+45.000%
2025-12-11	0.9500	1.0400	0.9500	1.0300	-5.505%	19	4,744	+40.777%
2025-12-10	1.1700	1.2200	1.0800	1.0900	-6.034%	23	4,725	+33.028%
2025-12-09	1.3000	1.3000	1.1600	1.1600	-14.074%	2	4,713	+25.000%
2025-12-08	1.3000	1.3500	1.3000	1.3500	+18.421%	7	4,713	+7.407%
2025-12-05	1.1500	1.1500	1.1200	1.1400	+8.571%	11	4,709	+27.193%
2025-12-04	1.0500	1.0500	1.0500	1.0500	+5.000%	2	4,707	+38.095%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-13.043%	1	4,707	+45.000%
2025-12-01	1.1200	1.1500	1.1200	1.1500	+41.975%	8	4,707	+26.087%
2025-11-28	0.8100	0.8100	0.8100	0.8100	-36.719%	1	4,702	+79.012%
2025-11-26	1.2900	1.2900	1.2800	1.2800	+50.588%	10	4,702	+13.281%
2025-11-25	0.8000	0.8500	0.8000	0.8500	-15.000%	2	4,702	+70.588%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,702	+45.000%
2025-11-19	1.0500	1.0500	1.0500	1.0500	+1.942%	1	4,702	+38.095%
2025-11-18	1.0300	1.0300	1.0300	1.0300	-31.333%	1	4,703	+40.777%
2025-11-17	1.5000	1.5000	1.5000	1.5000	+25.000%	2	4,703	-3.333%
2025-11-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	4,700	+20.833%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-23.077%	1	4,700	+45.000%
2025-11-04	1.3000	1.3000	1.3000	1.3000	+13.043%	40	4,699	+11.538%
2025-10-20	1.0500	1.1500	1.0500	1.1500	+6.481%	11	4,680	+26.087%
2025-10-16	1.0800	1.0800	1.0800	1.0800	-32.500%	10	4,669	+34.259%
2025-09-30	1.7000	1.7000	1.6000	1.6000	-1.840%	52	4,659	-9.375%
2025-09-24	1.6300	1.6300	1.6300	1.6300	+5.161%	3	4,609	-11.043%
2025-09-23	1.5100	1.5500	1.5100	1.5500	+38.393%	35	4,609	-6.452%
2025-09-17	1.2200	1.2200	1.1200	1.1200	-0.885%	5	4,604	+29.464%
2025-09-16	1.1300	1.1300	1.1300	1.1300	+5.607%	15	4,602	+28.319%
2025-09-11	1.0700	1.0700	1.0700	1.0700	-2.727%	1	4,602	+35.514%
2025-09-10	1.1000	1.1000	1.1000	1.1000	0.000%	10	4,601	+31.818%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+5.769%	5	4,592	+31.818%
2025-09-08	0.9600	1.0400	0.9600	1.0400	+35.065%	2	4,592	+39.423%
2025-09-02	0.9000	0.9000	0.7500	0.7700	-20.619%	3	4,592	+88.312%
2025-08-29	0.9100	0.9700	0.9100	0.9700	+3.191%	2	4,590	+49.485%
2025-08-28	0.9100	0.9400	0.9100	0.9400	+2.174%	2	4,590	+54.255%
2025-08-26	0.9200	0.9200	0.9200	0.9200	-4.167%	8	4,582	+57.609%
2025-08-25	1.0000	1.0000	0.9600	0.9600	-2.041%	22	4,582	+51.042%
2025-08-22	0.9100	0.9800	0.9100	0.9800	+3.158%	2	4,584	+47.959%
2025-08-21	0.9500	0.9500	0.9500	0.9500	+1.064%	4	4,584	+52.632%
2025-08-18	0.9400	0.9400	0.9400	0.9400	-31.884%	5	4,584	+54.255%
2025-08-14	1.3300	1.3800	1.3300	1.3800	-4.828%	2	4,581	+5.072%
2025-08-04	1.4500	1.4500	1.4500	1.4500	+7.407%	5	4,581	0.000%
2025-07-31	1.3400	1.3800	1.3000	1.3500	+51.685%	15	4,581	+7.407%
2025-07-25	0.8200	0.8900	0.8200	0.8900	+5.952%	2	4,579	+62.921%
2025-07-24	0.8400	0.8400	0.8400	0.8400	-1.176%	2	4,579	+72.619%
2025-07-23	0.8600	0.8600	0.8500	0.8500	-22.727%	2	4,577	+70.588%
2025-07-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	4,575	+31.818%
2025-07-17	1.0000	1.0000	1.0000	1.0000	+14.943%	4	4,575	+45.000%
2025-07-11	0.8700	0.8700	0.8700	0.8700	-13.861%	8	4,575	+66.667%
2025-07-03	1.0100	1.0100	1.0100	1.0100	-27.857%	20	4,562	+43.564%
2025-06-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	4,562	+3.571%
2025-06-23	1.4000	1.5000	1.4000	1.5000	+10.294%	4	4,561	-3.333%
2025-06-11	1.3600	1.3600	1.3600	1.3600	-28.042%	1	4,557	+6.618%
2025-06-03	1.7300	1.8900	1.7300	1.8900	+0.532%	2	4,557	-23.280%
2025-06-02	1.7600	1.9100	1.7600	1.8800	0.000%	4	4,557	-22.872%
2025-05-30	1.7500	1.8800	1.7500	1.8800	+5.028%	4	4,557	-22.872%
2025-05-29	1.6700	1.7900	1.6700	1.7900	-6.771%	2	4,557	-18.994%
2025-05-28	1.7700	1.9200	1.7700	1.9200	+12.281%	2	4,557	-24.479%
2025-05-21	1.6200	1.7100	1.6200	1.7100	-9.524%	2	4,557	-15.205%
2025-05-20	1.7600	1.8900	1.7600	1.8900	+6.780%	2	4,558	-23.280%
2025-05-19	1.8600	1.9800	1.7700	1.7700	-1.667%	7	4,558	-18.079%
2025-05-16	1.8500	1.8500	1.6800	1.8000	+12.500%	14	4,558	-19.444%
2025-05-14	1.6000	1.6000	1.6000	1.6000	+6.667%	5	4,558	-9.375%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+7.914%	6	4,562	-3.333%
2025-05-12	1.3900	1.3900	1.3900	1.3900	0.000%	4	4,558	+4.317%
2025-05-09	1.3700	1.3900	1.3600	1.3900	-2.113%	24	4,554	+4.317%
2025-05-08	1.4200	1.4200	1.4200	1.4200	+12.698%	1	4,546	+2.113%
2025-05-05	1.2600	1.2600	1.2600	1.2600	-0.787%	1	4,546	+15.079%
2025-05-02	1.1500	1.2700	1.1500	1.2700	+30.928%	18	4,545	+14.173%
2025-04-30	0.8900	0.9700	0.8900	0.9700	-17.094%	2	4,545	+49.485%
2025-04-24	1.0500	1.1700	1.0500	1.1700	+17.000%	9	4,545	+23.932%
2025-04-22	1.0000	1.0000	1.0000	1.0000	-14.530%	5	4,545	+45.000%
2025-04-17	1.1300	1.2400	1.1100	1.1700	-1.681%	14	4,545	+23.932%
2025-04-16	1.0700	1.2000	1.0700	1.1900	+19.000%	6	4,545	+21.849%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-29.078%	5	4,544	+45.000%
2025-04-03	1.4000	1.5200	1.3700	1.4100	+0.714%	14	4,542	+2.837%
2025-03-31	1.4000	1.4000	1.4000	1.4000	+12.000%	3	4,540	+3.571%
2025-03-28	1.2500	1.2500	1.2500	1.2500	-11.972%	2	4,539	+16.000%
2025-03-26	1.5200	1.5400	1.4200	1.4200	+1.429%	8	4,539	+2.113%
2025-03-25	1.4000	1.4000	1.4000	1.4000	+2.941%	250	4,533	+3.571%
2025-03-24	1.3600	1.3600	1.3600	1.3600	+0.741%	9	4,533	+6.618%
2025-03-21	1.3700	1.4500	1.3500	1.3500	+12.500%	48	4,524	+7.407%
2025-03-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	4,504	+20.833%
2025-03-14	1.2000	1.2000	1.2000	1.2000	+9.091%	2	4,505	+20.833%
2025-03-13	1.1000	1.1000	1.1000	1.1000	+4.762%	2	4,502	+31.818%
2025-03-12	1.2000	1.2000	1.0000	1.0500	0.000%	9,010	0	+38.095%

.dark-mode .jJp64h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJp64h{ color: #333333; background-color: white; border: 2px solid #333333; }AM20270115C20AM Jan 15 2027 20.00 Call (AM270115C00020000)option OPRA

AM20270115C20
AM Jan 15 2027 20.00 Call (AM270115C00020000)
option OPRA