Dark

AMBA20260821C75
AMBA Aug 21 2026 75.00 Call (AMBA260821C00075000)
option OPRA

EOD

Aug 14, 2026

7.42-8.957%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.6000	7.6000	7.4200	7.4200	-8.957%	2	283	0.000%
2026-08-12	8.1500	8.1500	8.1500	8.1500	-19.067%	10	283	-8.957%
2026-08-11	10.2000	10.2000	9.1500	10.0700	-2.233%	34	283	-26.316%
2026-08-10	10.3000	10.3000	10.3000	10.3000	-26.950%	1	314	-27.961%
2026-08-07	13.3500	14.1000	13.3000	14.1000	+31.163%	10	315	-47.376%
2026-08-06	10.7500	10.7500	10.7500	10.7500	+8.586%	1	317	-30.977%
2026-08-04	10.7000	10.7000	9.9000	9.9000	-7.477%	17	318	-25.051%
2026-08-03	10.6000	10.9400	10.6000	10.7000	-17.692%	3	325	-30.654%
2026-07-31	8.5000	16.0000	7.6000	13.0000	+90.896%	274	327	-42.923%
2026-07-30	5.0000	6.8100	4.4000	6.8100	+43.671%	194	555	+8.957%
2026-07-29	3.7000	7.3000	3.7000	4.7400	+18.500%	21	659	+56.540%
2026-07-28	1.9500	4.0200	1.9500	4.0000	+6.383%	156	659	+85.500%
2026-07-27	4.1000	4.2000	2.4000	3.7600	-8.293%	43	751	+97.340%
2026-07-24	4.6000	4.6000	3.9600	4.1000	-29.915%	5	728	+80.976%
2026-07-23	4.7000	5.8500	4.7000	5.8500	+6.752%	2	729	+26.838%
2026-07-22	6.1000	6.1000	5.4800	5.4800	-0.364%	7	730	+35.401%
2026-07-21	5.2000	5.8000	4.8000	5.5000	+52.778%	19	726	+34.909%
2026-07-20	3.8500	3.8500	3.0500	3.6000	+25.000%	300	711	+106.111%
2026-07-17	3.0000	3.0000	2.8700	2.8800	-0.690%	252	486	+157.639%
2026-07-16	3.9200	4.1000	2.9000	2.9000	-33.333%	9	441	+155.862%
2026-07-15	6.7000	6.7000	4.3500	4.3500	-42.384%	9	441	+70.575%
2026-07-14	8.0000	8.3600	6.6500	7.5500	+3.425%	6	438	-1.722%
2026-07-13	6.9000	7.3000	6.9000	7.3000	-31.776%	12	442	+1.644%
2026-07-10	10.9800	11.2800	10.7000	10.7000	-5.560%	3	441	-30.654%
2026-07-09	12.1000	12.1000	11.3300	11.3300	+20.532%	4	442	-34.510%
2026-07-08	8.4700	9.4000	8.4700	9.4000	+25.501%	12	444	-21.064%
2026-07-07	7.7500	8.2500	7.4900	7.4900	-41.209%	10	445	-0.935%
2026-07-06	15.3000	15.3100	12.7400	12.7400	+5.990%	6	440	-41.758%
2026-07-02	19.2000	19.5000	11.9000	12.0200	-38.041%	217	475	-38.270%
2026-07-01	14.8000	23.9000	13.8000	19.4000	+10.604%	218	475	-61.753%
2026-06-30	6.5000	18.9400	6.0900	17.5400	+298.636%	334	406	-57.697%
2026-06-29	2.6100	4.4000	2.6100	4.4000	+33.333%	189	463	+68.636%
2026-06-26	3.5000	3.5000	2.6000	3.3000	-16.244%	9	343	+124.848%
2026-06-25	4.8000	4.8000	3.5000	3.9400	+19.394%	10	342	+88.325%
2026-06-24	4.0000	4.0000	3.3000	3.3000	-26.009%	6	337	+124.848%
2026-06-23	5.0000	5.4000	4.4600	4.4600	-29.206%	30	336	+66.368%
2026-06-22	7.4000	7.4000	6.3000	6.3000	+1.613%	35	311	+17.778%
2026-06-18	5.4000	6.4000	5.3000	6.2000	+24.000%	22	299	+19.677%
2026-06-17	4.9000	6.3000	4.9000	5.0000	-16.667%	11	299	+48.400%
2026-06-16	7.1600	7.1600	6.0000	6.0000	-16.667%	5	300	+23.667%
2026-06-15	6.8000	7.3000	6.8000	7.2000	+10.769%	24	297	+3.056%
2026-06-12	4.5000	6.7000	4.5000	6.5000	+8.333%	24	306	+14.154%
2026-06-11	5.1000	6.0000	4.6000	6.0000	+30.435%	34	304	+23.667%
2026-06-10	5.9000	5.9000	4.5000	4.6000	-14.815%	114	311	+61.304%
2026-06-09	7.7200	7.7200	4.5000	5.4000	-18.182%	36	390	+37.407%
2026-06-08	5.8000	7.5000	5.6700	6.6000	+32.000%	92	384	+12.424%
2026-06-05	8.3000	8.3000	4.3000	5.0000	-45.474%	120	441	+48.400%
2026-06-04	9.3000	10.5000	6.7000	9.1700	-11.827%	127	367	-19.084%
2026-06-03	13.3000	14.2000	9.6000	10.4000	-25.714%	204	357	-28.654%
2026-06-02	12.2100	15.5000	12.2100	14.0000	+17.647%	142	211	-47.000%
2026-06-01	10.0000	13.6000	10.0000	11.9000	+25.263%	202	211	-37.647%
2026-05-29	15.2000	15.2000	7.1000	9.5000	-60.417%	88	116	-21.895%
2026-05-28	21.4200	24.0000	21.4200	24.0000	+1.695%	8	64	-69.083%
2026-05-27	26.2000	26.2000	23.6000	23.6000	-11.478%	20	64	-68.559%
2026-05-26	25.5000	26.6600	25.5000	26.6600	+50.621%	2	80	-72.168%
2026-05-21	17.7000	17.7000	17.7000	17.7000	+11.813%	3	80	-58.079%
2026-05-18	16.9400	16.9400	15.8300	15.8300	-6.937%	3	80	-53.127%
2026-05-15	16.2500	17.0100	16.2500	17.0100	+5.000%	3	80	-56.379%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-7.692%	1	80	-54.198%
2026-05-13	17.1900	17.5500	16.8000	17.5500	+34.896%	7	70	-57.721%
2026-05-12	14.4800	14.4800	12.9200	13.0100	-11.557%	18	70	-42.967%
2026-05-11	14.5900	14.7100	14.5900	14.7100	+22.379%	3	70	-49.558%
2026-05-08	11.7000	12.0200	11.7000	12.0200	+2.298%	22	70	-38.270%
2026-05-07	12.5100	12.5100	11.7500	11.7500	-0.424%	3	58	-36.851%
2026-05-06	10.4500	12.1500	9.9500	11.8000	+18.000%	38	56	-37.119%
2026-05-05	8.8000	10.0000	8.8000	10.0000	+11.111%	8	61	-25.800%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+26.761%	4	57	-17.556%
2026-04-30	6.6300	7.2800	6.6300	7.1000	+7.576%	5	55	+4.507%
2026-04-24	6.5500	6.6000	6.5500	6.6000	+65.000%	19	54	+12.424%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+2.564%	1	72	+85.500%
2026-04-22	3.9000	3.9000	3.9000	3.9000	0.000%	1	72	+90.256%
2026-04-21	4.2000	4.2000	3.9000	3.9000	+30.000%	51	28	+90.256%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-7.692%	5	28	+147.333%
2026-04-17	3.2600	3.2600	3.2500	3.2500	+56.250%	5	33	+128.308%
2026-04-08	2.0800	2.0800	2.0800	2.0800	+6.667%	1	28	+256.731%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-37.299%	1	29	+280.513%
2026-03-23	2.9100	3.1100	2.9100	3.1100	+7.241%	20	29	+138.585%
2026-03-19	2.9000	2.9000	2.9000	2.9000	0.000%	3	18	+155.862%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+18.852%	1	18	+155.862%
2026-03-16	2.4400	2.4400	2.4400	2.4400	-21.290%	1	18	+204.098%
2026-03-09	2.9000	3.1000	2.8000	3.1000	-34.043%	12	17	+139.355%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-21.667%	1	18	+57.872%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-44.082%	1	18	+23.667%
2026-02-20	10.7300	10.7300	10.7300	10.7300	+39.351%	1	18	-30.848%
2026-02-03	7.7000	7.7000	7.7000	7.7000	-23.154%	2	19	-3.636%
2026-01-15	10.4300	10.4300	10.0200	10.0200	-35.769%	2	19	-25.948%
2026-01-05	15.6000	15.6000	15.6000	15.6000	-10.857%	2	15	-52.436%
2025-12-08	17.0000	17.5000	17.0000	17.5000	+7.362%	5	15	-57.600%
2025-11-26	19.1700	19.1700	16.3000	16.3000	0.000%	15	0	-54.479%