Dark

AMBA20260821C80
AMBA Aug 21 2026 80.00 Call (AMBA260821C00080000)
option OPRA

EOD

Aug 14, 2026

3.65-31.132%(-1.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.4000	3.6500	3.2000	3.6500	-31.132%	7	269	0.000%
2026-08-13	5.3000	5.3000	5.3000	5.3000	+11.579%	1	273	-31.132%
2026-08-12	4.7500	4.7500	4.7500	4.7500	-5.000%	1	274	-23.158%
2026-08-11	5.0000	5.0000	5.0000	5.0000	-16.667%	2	274	-27.000%
2026-08-10	6.0000	6.0000	6.0000	6.0000	-36.842%	2	274	-39.167%
2026-08-07	8.2100	10.0000	8.2100	9.5000	+35.714%	18	276	-61.579%
2026-08-06	7.0000	7.0000	7.0000	7.0000	+4.948%	15	280	-47.857%
2026-08-05	6.0000	7.5000	6.0000	6.6700	-10.349%	16	271	-45.277%
2026-08-04	8.0000	8.0000	6.9200	7.4400	+0.541%	8	273	-50.941%
2026-08-03	8.2100	8.2100	7.4000	7.4000	-23.316%	2	275	-50.676%
2026-07-31	5.3000	13.6000	4.9300	9.6500	+124.419%	35	276	-62.176%
2026-07-30	3.7000	4.3000	3.7000	4.3000	-15.686%	8	271	-15.116%
2026-07-29	2.7000	5.1000	2.7000	5.1000	+84.783%	9	269	-28.431%
2026-07-28	2.3000	2.7600	2.3000	2.7600	+43.750%	11	268	+32.246%
2026-07-27	1.9200	1.9200	1.9200	1.9200	-24.706%	1	265	+90.104%
2026-07-24	3.1500	3.3000	2.5500	2.5500	-27.143%	4	264	+43.137%
2026-07-23	3.4000	3.7000	2.9000	3.5000	-10.256%	8	264	+4.286%
2026-07-22	4.4000	4.6000	3.9000	3.9000	-11.364%	44	268	-6.410%
2026-07-21	3.6000	4.4000	3.4500	4.4000	+74.603%	18	270	-17.045%
2026-07-20	1.5000	2.8000	1.5000	2.5200	+22.330%	43	277	+44.841%
2026-07-17	2.1000	2.1000	2.0500	2.0600	+1.478%	15	266	+77.184%
2026-07-16	2.9000	2.9000	1.9100	2.0300	-48.866%	7	255	+79.803%
2026-07-15	5.5600	5.5600	3.0000	3.9700	-31.552%	36	256	-8.060%
2026-07-14	5.6000	5.8000	5.6000	5.8000	+13.725%	8	241	-37.069%
2026-07-13	6.9300	6.9300	5.1000	5.1000	-36.250%	17	242	-28.431%
2026-07-10	9.0000	9.0000	7.7000	8.0000	-12.664%	5	244	-54.375%
2026-07-09	9.5000	9.5000	9.0000	9.1600	+30.857%	91	246	-60.153%
2026-07-08	7.0000	7.0000	7.0000	7.0000	+7.692%	4	199	-47.857%
2026-07-07	6.0000	6.5000	5.8000	6.5000	-47.875%	22	196	-43.846%
2026-07-06	13.2000	15.0000	12.4700	12.4700	+32.660%	55	178	-70.730%
2026-07-02	13.0000	13.0000	9.4000	9.4000	-46.163%	13	151	-61.170%
2026-07-01	13.3700	19.1000	13.3700	17.4600	+20.414%	14	151	-79.095%
2026-06-30	3.7000	15.6000	3.7000	14.5000	+439.033%	100	157	-74.828%
2026-06-29	2.0000	2.6900	1.9000	2.6900	+19.556%	4	173	+35.688%
2026-06-26	2.3000	2.3000	2.2000	2.2500	-10.000%	7	173	+62.222%
2026-06-25	3.0300	3.0300	2.5000	2.5000	-10.714%	2	171	+46.000%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-24.324%	1	171	+30.357%
2026-06-23	3.0600	4.2300	2.2000	3.7000	-26.000%	30	172	-1.351%
2026-06-22	5.5000	5.5000	4.9800	5.0000	-1.961%	34	153	-27.000%
2026-06-18	4.2500	5.1000	4.2500	5.1000	+8.511%	28	123	-28.431%
2026-06-16	5.2700	5.2700	4.7000	4.7000	-24.800%	22	123	-22.340%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+29.400%	2	120	-41.600%
2026-06-12	4.8300	4.8300	4.8300	4.8300	+11.034%	1	122	-24.431%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+8.750%	5	123	-16.092%
2026-06-10	4.1000	4.1000	4.0000	4.0000	-2.439%	5	126	-8.750%
2026-06-09	6.0000	6.0000	4.0000	4.1000	-29.674%	4	126	-10.976%
2026-06-08	5.2000	6.2000	5.2000	5.8300	+43.951%	22	125	-37.393%
2026-06-05	5.4000	5.4000	4.0000	4.0500	-47.403%	25	108	-9.877%
2026-06-04	7.8000	7.8000	6.7000	7.7000	-11.899%	57	84	-52.597%
2026-06-03	11.9000	11.9000	8.7400	8.7400	-19.447%	58	90	-58.238%
2026-06-02	12.2600	12.5500	10.8500	10.8500	+10.041%	10	63	-66.359%
2026-06-01	7.8000	9.8600	7.8000	9.8600	+26.410%	8	54	-62.982%
2026-05-29	10.2300	10.2300	7.2000	7.8000	-64.545%	41	60	-53.205%
2026-05-28	19.1000	22.0000	19.1000	22.0000	+15.183%	2	44	-83.409%
2026-05-27	19.4300	19.4300	19.1000	19.1000	-15.111%	2	44	-80.890%
2026-05-26	22.5000	22.5000	22.5000	22.5000	+25.000%	1	45	-83.778%
2026-05-22	15.5000	18.0000	15.5000	18.0000	+20.401%	12	57	-79.722%
2026-05-20	13.0400	14.9500	13.0400	14.9500	+12.406%	10	57	-75.585%
2026-05-18	13.3000	13.3000	13.3000	13.3000	-7.446%	1	55	-72.556%
2026-05-15	14.3700	14.3700	14.3700	14.3700	-4.200%	1	55	-74.600%
2026-05-14	15.0000	15.0000	15.0000	15.0000	-3.101%	8	56	-75.667%
2026-05-13	14.6000	15.4800	14.6000	15.4800	+31.298%	13	52	-76.421%
2026-05-12	12.2000	12.8600	10.9300	11.7900	-9.308%	19	52	-69.042%
2026-05-11	11.6200	13.0000	11.6000	13.0000	+31.579%	31	52	-71.923%
2026-05-08	8.7500	10.2000	8.7500	9.8800	-10.182%	23	56	-63.057%
2026-05-07	10.1200	11.0000	10.1200	11.0000	+13.285%	16	66	-66.818%
2026-05-06	7.8000	10.0900	7.8000	9.7100	+24.968%	19	57	-62.410%
2026-05-05	7.4600	7.7700	7.4000	7.7700	+12.609%	23	45	-53.024%
2026-05-04	6.9000	6.9000	6.9000	6.9000	+53.333%	1	28	-47.101%
2026-04-27	5.2000	5.2000	4.5000	4.5000	-16.667%	6	27	-18.889%
2026-04-24	4.5100	5.4000	4.4000	5.4000	+86.207%	11	28	-32.407%
2026-04-22	2.9000	2.9000	2.9000	2.9000	+52.632%	1	18	+25.862%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-14.414%	1	18	+92.105%
2026-03-25	2.2200	2.2200	2.2200	2.2200	+13.846%	4	18	+64.414%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-18.750%	1	22	+87.179%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-72.820%	1	22	+52.083%
2026-02-20	8.8300	8.8300	8.8300	8.8300	-4.022%	1	22	-58.664%
2026-02-11	9.2000	9.2000	9.2000	9.2000	+2.793%	2	23	-60.326%
2026-01-16	8.9500	8.9500	8.9500	8.9500	-0.556%	1	24	-59.218%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-20.071%	3	24	-59.444%
2026-01-09	11.2600	11.2600	11.2600	11.2600	+16.082%	8	21	-67.584%
2026-01-08	9.8000	9.8000	9.7000	9.7000	-20.492%	4	21	-62.371%
2026-01-07	11.5000	12.2000	11.5000	12.2000	-22.785%	3	25	-70.082%
2026-01-06	15.8000	15.8000	15.8000	15.8000	+11.346%	2	22	-76.899%
2026-01-05	14.1900	14.1900	14.1900	14.1900	+21.282%	10	10	-74.278%
2025-12-19	11.7000	11.7000	11.7000	11.7000	-16.429%	3	10	-68.803%
2025-11-26	14.0000	14.0000	14.0000	14.0000	0.000%	7	0	-73.929%