Dark

AMBA20261120C85
AMBA Nov 20 2026 85.00 Call (AMBA261120C00085000)
option OPRA

EOD

Sep 30, 2026

2.40+4.348%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4000	2.4000	2.4000	2.4000	+4.348%	7	630	0.000%
2026-09-29	2.3000	2.3000	2.3000	2.3000	+2.222%	1	629	+4.348%
2026-09-28	2.6500	2.6500	2.2000	2.2500	-35.714%	5	629	+6.667%
2026-09-25	3.8000	4.0400	3.5000	3.5000	+24.555%	26	631	-31.429%
2026-09-24	2.8100	2.8100	2.8100	2.8100	+81.290%	1	620	-14.591%
2026-09-23	1.6000	1.6000	1.5500	1.5500	-20.513%	37	620	+54.839%
2026-09-22	2.0000	2.0000	1.9500	1.9500	-17.021%	2	631	+23.077%
2026-09-21	2.2900	2.6100	2.2900	2.3500	+2.174%	5	633	+2.128%
2026-09-17	1.6000	2.3000	1.6000	2.3000	-31.953%	5	633	+4.348%
2026-09-11	3.3800	3.3800	3.3800	3.3800	+12.667%	2	633	-28.994%
2026-09-10	3.0000	3.0000	3.0000	3.0000	-23.077%	5	633	-20.000%
2026-09-09	4.6000	5.0000	3.8000	3.9000	+31.313%	17	637	-38.462%
2026-09-08	2.6000	3.3000	2.6000	2.9700	+56.316%	9	636	-19.192%
2026-09-04	1.1100	1.9000	1.1100	1.9000	-11.628%	10	630	+26.316%
2026-09-03	2.6500	2.6500	2.1500	2.1500	-15.686%	13	630	+11.628%
2026-09-02	2.4800	2.5500	2.4800	2.5500	+4.082%	25	630	-5.882%
2026-09-01	2.6500	2.6500	2.4500	2.4500	-38.750%	21	646	-2.041%
2026-08-28	5.3000	5.3000	3.6000	4.0000	-1.961%	3	646	-40.000%
2026-08-27	4.0800	4.0800	4.0800	4.0800	+7.368%	1	646	-41.176%
2026-08-26	4.3000	4.3000	3.8000	3.8000	-13.636%	16	646	-36.842%
2026-08-25	4.2000	4.4000	4.2000	4.4000	+2.326%	8	643	-45.455%
2026-08-24	4.7000	4.7000	4.3000	4.3000	-28.333%	21	643	-44.186%
2026-08-19	6.0000	6.0000	6.0000	6.0000	0.000%	1	652	-60.000%
2026-08-18	5.8000	6.0000	5.8000	6.0000	-38.144%	7	652	-60.000%
2026-08-12	9.7000	9.7000	9.7000	9.7000	0.000%	1	645	-75.258%
2026-08-10	9.8000	9.8700	9.7000	9.7000	-26.792%	3	645	-75.258%
2026-08-07	14.0000	14.0000	13.2500	13.2500	+31.188%	2	645	-81.887%
2026-08-04	9.0100	10.1000	9.0100	10.1000	+5.428%	11	646	-76.238%
2026-08-03	9.5800	9.5800	9.5800	9.5800	-26.308%	1	637	-74.948%
2026-07-31	16.6800	17.0000	12.7000	13.0000	+21.495%	40	637	-81.538%
2026-07-30	10.7000	10.7000	10.7000	10.7000	+55.072%	1	623	-77.570%
2026-07-27	6.9000	6.9000	6.9000	6.9000	-13.750%	1	623	-65.217%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-20.000%	1	623	-70.000%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-4.762%	1	624	-76.000%
2026-07-21	9.6600	10.5000	9.6600	10.5000	+61.538%	2	625	-77.143%
2026-07-17	6.5300	6.5500	6.1800	6.5000	-21.875%	21	626	-63.077%
2026-07-16	8.3200	8.3200	8.3200	8.3200	-1.070%	3	631	-71.154%
2026-07-15	10.9700	10.9700	8.4000	8.4100	-23.336%	5	631	-71.463%
2026-07-14	10.8300	11.0000	10.8300	10.9700	-25.374%	10	630	-78.122%
2026-07-10	14.7000	14.7000	14.7000	14.7000	0.000%	1	630	-83.673%
2026-07-09	15.2000	15.2000	14.7000	14.7000	+22.500%	8	630	-83.673%
2026-07-08	11.9000	12.0000	11.3000	12.0000	+1.695%	10	633	-80.000%
2026-07-07	13.2500	13.2500	11.8000	11.8000	-28.485%	2	624	-79.661%
2026-07-06	21.0000	21.0000	16.5000	16.5000	+6.865%	2	623	-85.455%
2026-07-02	20.9900	20.9900	15.4400	15.4400	-39.593%	33	602	-84.456%
2026-07-01	23.4000	25.7000	23.4000	25.5600	+31.077%	17	602	-90.610%
2026-06-30	9.3000	19.5000	9.3000	19.5000	+170.833%	47	603	-87.692%
2026-06-29	7.2000	7.2000	7.2000	7.2000	+22.658%	1	635	-66.667%
2026-06-26	7.0000	7.0000	5.8700	5.8700	-6.825%	2	635	-59.114%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-16.000%	2	633	-61.905%
2026-06-23	8.4900	8.4900	7.5000	7.5000	-21.875%	5	635	-68.000%
2026-06-22	9.7500	9.7500	9.6000	9.6000	+1.053%	6	634	-75.000%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-8.390%	1	637	-74.737%
2026-06-16	10.3700	10.3700	10.3700	10.3700	-0.575%	1	637	-76.856%
2026-06-15	10.4300	10.4300	10.4300	10.4300	-2.523%	1	636	-76.989%
2026-06-12	10.7000	10.7000	10.7000	10.7000	+22.989%	5	635	-77.570%
2026-06-11	9.5000	9.5000	8.7000	8.7000	+8.479%	11	635	-72.414%
2026-06-10	8.0200	8.0200	8.0200	8.0200	-8.864%	1	635	-70.075%
2026-06-09	9.1400	9.1400	8.0000	8.8000	-19.266%	4	634	-72.727%
2026-06-08	8.8000	10.9000	8.8000	10.9000	+34.568%	4	637	-77.982%
2026-06-05	9.5000	9.5000	7.8000	8.1000	-36.719%	790	636	-70.370%
2026-06-04	11.8000	12.8000	11.8000	12.8000	-1.538%	5	815	-81.250%
2026-06-03	13.5000	13.5000	12.0500	13.0000	-18.750%	11	810	-81.538%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+8.844%	1	821	-85.000%
2026-06-01	16.5000	16.5000	14.7000	14.7000	+15.748%	32	822	-83.673%
2026-05-29	14.0000	14.1200	11.7000	12.7000	-50.196%	33	792	-81.102%
2026-05-28	25.5000	25.5000	25.5000	25.5000	+13.839%	5	767	-90.588%
2026-05-27	22.1200	22.4000	22.1200	22.4000	-12.329%	2	762	-89.286%
2026-05-26	23.2000	26.6000	23.2000	25.5500	+16.507%	9	764	-90.607%
2026-05-22	20.2700	21.9300	20.2700	21.9300	+21.833%	2	768	-89.056%
2026-05-21	19.2500	19.2500	18.0000	18.0000	-1.099%	2	766	-86.667%
2026-05-20	18.2000	18.2000	18.2000	18.2000	-0.655%	3	766	-86.813%
2026-05-15	17.6000	18.3200	17.6000	18.3200	+7.765%	3	763	-86.900%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+11.842%	2	763	-85.882%
2026-05-12	14.0000	15.2000	14.0000	15.2000	-3.737%	6	767	-84.211%
2026-05-11	15.0000	15.7900	15.0000	15.7900	+38.266%	10	767	-84.801%
2026-05-08	11.4200	11.4200	11.4200	11.4200	+1.873%	1	757	-78.984%
2026-05-07	11.8000	11.8000	11.2100	11.2100	+13.232%	14	756	-78.591%
2026-05-05	10.0600	10.0600	9.9000	9.9000	+41.429%	6	766	-75.758%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+7.692%	1	764	-65.714%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+54.762%	12	764	-63.077%
2026-04-21	4.2000	4.2000	4.2000	4.2000	+10.526%	2	754	-42.857%
2026-04-17	4.0000	4.2000	3.8000	3.8000	+2.426%	25	754	-36.842%
2026-04-16	4.1000	4.1000	3.7100	3.7100	-68.291%	774	772	-35.310%
2026-02-24	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	-79.487%