Dark

AMBA20261120C90
AMBA Nov 20 2026 90.00 Call (AMBA261120C00090000)
option OPRA

EOD

Sep 30, 2026

1.89-2.073%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9700	1.9700	1.3000	1.8900	-2.073%	6	2,148	0.000%
2026-09-29	1.9300	1.9300	1.9300	1.9300	-21.862%	1	2,146	-2.073%
2026-09-25	2.4000	3.3000	2.4000	2.4700	+147.000%	30	2,146	-23.482%
2026-09-23	1.2000	1.2500	1.0000	1.0000	-45.355%	12	2,129	+89.000%
2026-09-22	1.3500	1.8300	1.3500	1.8300	-3.684%	11	2,119	+3.279%
2026-09-21	0.9000	2.0000	0.9000	1.9000	+41.791%	4	2,118	-0.526%
2026-09-17	1.3400	1.3400	1.3400	1.3400	+11.667%	2	2,119	+41.045%
2026-09-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,121	+57.500%
2026-09-14	1.1500	1.3500	1.1500	1.2000	-60.000%	6	2,120	+57.500%
2026-09-10	3.0000	3.0000	3.0000	3.0000	+7.527%	1	2,119	-37.000%
2026-09-09	3.7300	3.7900	2.7900	2.7900	+21.304%	76	2,119	-32.258%
2026-09-08	2.3500	2.4500	2.2000	2.3000	+130.000%	6	2,182	-17.826%
2026-09-04	1.0000	1.1100	1.0000	1.0000	-36.306%	24	2,158	+89.000%
2026-09-03	1.6700	1.7600	1.5500	1.5700	-7.647%	1,505	2,158	+20.382%
2026-09-02	1.7000	1.7000	1.7000	1.7000	+3.030%	8	2,154	+11.176%
2026-09-01	1.7500	1.7500	1.6500	1.6500	-29.185%	20	2,154	+14.545%
2026-08-31	2.3300	2.3300	2.3300	2.3300	-21.017%	2	2,153	-18.884%
2026-08-28	3.0000	3.0000	2.6500	2.9500	-3.595%	388	2,151	-35.932%
2026-08-27	3.0000	3.1500	3.0000	3.0600	-1.290%	126	1,768	-38.235%
2026-08-26	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,664	-39.032%
2026-08-24	3.4000	3.4000	3.4000	3.4000	-24.444%	2	1,663	-44.412%
2026-08-21	5.0000	5.0000	4.5000	4.5000	-4.255%	200	1,661	-58.000%
2026-08-19	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,462	-59.787%
2026-08-18	5.0400	5.0400	4.8000	4.8000	-11.111%	9	1,461	-60.625%
2026-08-17	6.5000	6.5000	5.4000	5.4000	-20.588%	137	1,454	-65.000%
2026-08-14	7.2800	7.2800	6.8000	6.8000	-10.526%	5	1,326	-72.206%
2026-08-13	7.7000	7.8000	7.6000	7.6000	-1.299%	9	1,323	-75.132%
2026-08-12	7.5000	7.7000	7.5000	7.7000	-3.750%	4	1,315	-75.455%
2026-08-11	8.3000	8.5000	7.5000	8.0000	-11.111%	25	1,311	-76.375%
2026-08-07	10.3100	10.3100	9.0000	9.0000	+20.000%	752	1,287	-79.000%
2026-08-05	7.8000	8.3000	7.5000	7.5000	-5.063%	141	1,618	-74.800%
2026-08-04	8.7000	8.7000	7.8000	7.9000	+2.597%	8	1,741	-76.076%
2026-08-03	8.0000	8.6000	7.6000	7.7000	-16.304%	306	1,746	-75.455%
2026-07-31	9.9500	14.4000	9.2000	9.2000	-2.232%	98	1,441	-79.457%
2026-07-30	9.0000	10.1000	9.0000	9.4100	-9.519%	53	1,389	-79.915%
2026-07-29	8.5000	10.4000	8.5000	10.4000	+35.065%	5	1,336	-81.827%
2026-07-28	7.2000	7.9700	7.2000	7.7000	+10.000%	107	1,336	-75.455%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-12.500%	50	1,242	-73.000%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-14.439%	2	1,192	-76.375%
2026-07-21	8.9000	9.3500	8.9000	9.3500	+33.571%	2	1,194	-79.786%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+14.192%	4	1,194	-73.000%
2026-07-17	6.0000	6.2000	5.5000	6.1300	-13.662%	558	1,194	-69.168%
2026-07-16	7.0000	7.1000	6.8000	7.1000	-16.959%	64	656	-73.380%
2026-07-15	7.0000	8.6000	6.6000	8.5500	-31.048%	527	631	-77.895%
2026-07-10	13.0000	13.0600	12.4000	12.4000	-12.057%	3	347	-84.758%
2026-07-09	14.1000	14.1000	14.1000	14.1000	+25.893%	3	346	-86.596%
2026-07-08	10.0000	11.2000	10.0000	11.2000	-34.118%	17	349	-83.125%
2026-07-06	14.0000	18.0000	14.0000	17.0000	+15.646%	10	359	-88.882%
2026-07-02	17.6100	17.6100	14.7000	14.7000	-36.829%	15	353	-87.143%
2026-07-01	20.7000	23.2700	20.6200	23.2700	+25.784%	17	353	-91.878%
2026-06-30	7.5000	18.7000	7.5000	18.5000	+270.000%	550	360	-89.784%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-13.793%	40	615	-62.200%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-18.310%	40	655	-67.414%
2026-06-23	7.2900	7.2900	7.1000	7.1000	-15.476%	2	615	-73.380%
2026-06-22	9.1000	9.1000	8.1000	8.4000	-2.326%	103	614	-77.500%
2026-06-18	8.5000	8.8000	7.9000	8.6000	+14.667%	180	738	-78.023%
2026-06-17	7.6000	7.7000	7.2900	7.5000	0.000%	158	738	-74.800%
2026-06-10	7.5000	7.5000	7.5000	7.5000	-13.991%	50	788	-74.800%
2026-06-09	8.7200	8.7200	8.7200	8.7200	+21.958%	1	738	-78.326%
2026-06-05	8.0000	8.5000	7.0000	7.1500	-35.586%	336	739	-73.566%
2026-06-04	10.2000	11.1000	10.2000	11.1000	-5.451%	73	415	-82.973%
2026-06-03	12.0000	12.3000	11.1000	11.7400	-13.676%	158	346	-83.901%
2026-06-02	15.4300	15.4300	13.6000	13.6000	+8.800%	3	218	-86.103%
2026-06-01	13.6000	13.8000	12.5000	12.5000	+15.741%	64	218	-84.880%
2026-05-29	17.1200	17.1200	10.8000	10.8000	-54.257%	323	199	-82.500%
2026-05-28	23.6100	23.6100	23.6100	23.6100	+12.429%	5	17	-91.995%
2026-05-27	22.0000	22.0000	21.0000	21.0000	+8.527%	8	12	-91.000%
2026-05-22	19.3500	19.3500	19.3500	19.3500	+20.938%	3	14	-90.233%
2026-05-20	14.7000	16.0000	14.7000	16.0000	+5.960%	4	14	-88.188%
2026-05-18	15.1000	15.1000	15.1000	15.1000	-7.927%	1	12	-87.483%
2026-05-15	16.4000	16.4000	16.4000	16.4000	+0.923%	2	12	-88.476%
2026-05-14	15.4000	16.2500	15.4000	16.2500	+7.616%	5	12	-88.369%
2026-05-13	15.1100	16.9000	15.1000	15.1000	+7.857%	8	13	-87.483%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+29.630%	1	13	-86.500%
2026-05-08	10.8000	10.8000	10.8000	10.8000	+300.000%	2	12	-82.500%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-57.480%	1	10	-30.000%
2026-02-03	6.3500	6.3500	6.3500	6.3500	-23.952%	1	10	-70.236%
2026-01-30	8.3500	8.3500	8.3500	8.3500	-35.521%	1	10	-77.365%
2025-11-28	12.9500	12.9500	12.9500	12.9500	-41.136%	9	9	-85.405%
2025-11-25	22.0000	22.0000	22.0000	22.0000	0.000%	9	9	-91.409%