Dark

AMBA20270115C100
AMBA Jan 15 2027 100.00 Call (AMBA270115C00100000)
option OPRA

EOD

Sep 23, 2026

0.0500-97.143%(-1.7000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.1000	2.1000	0.0500	0.0500	-97.143%	2	684	0.000%
2026-09-22	1.7500	1.7500	1.7500	1.7500	-12.935%	1	683	-97.143%
2026-09-21	1.7700	2.0100	1.7700	2.0100	+118.478%	14	683	-97.512%
2026-09-18	0.9200	0.9200	0.9200	0.9200	+8.235%	1	672	-94.565%
2026-09-16	0.8500	0.8500	0.8500	0.8500	-72.581%	5	672	-94.118%
2026-09-10	3.1000	3.1000	3.1000	3.1000	-11.429%	5	667	-98.387%
2026-09-09	3.0000	3.5000	3.0000	3.5000	+100.000%	20	662	-98.571%
2026-09-08	2.0500	2.0500	1.7000	1.7500	+113.415%	8	642	-97.143%
2026-09-04	0.7500	1.0000	0.7500	0.8200	-43.836%	4	640	-93.902%
2026-09-03	1.5000	2.2500	1.3000	1.4600	-14.118%	51	640	-96.575%
2026-09-02	2.0000	2.0000	1.7000	1.7000	-19.048%	2	636	-97.059%
2026-09-01	2.1000	2.1000	2.1000	2.1000	-16.000%	5	636	-97.619%
2026-08-31	2.5000	2.5000	2.5000	2.5000	-5.660%	2	636	-98.000%
2026-08-28	2.5200	2.6500	2.5000	2.6500	-11.667%	7	638	-98.113%
2026-08-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	639	-98.333%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	637	-98.333%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+29.167%	1	637	-98.387%
2026-08-21	2.4000	2.4000	2.4000	2.4000	-41.463%	1	637	-97.917%
2026-08-18	4.1000	4.1000	4.1000	4.1000	-18.000%	1	636	-98.780%
2026-08-17	5.0000	5.0000	5.0000	5.0000	-18.033%	1	636	-99.000%
2026-08-13	6.1000	6.1000	6.1000	6.1000	-8.955%	2	635	-99.180%
2026-08-12	6.6000	6.7000	6.6000	6.7000	-9.459%	2	633	-99.254%
2026-08-11	7.4000	7.4000	7.4000	7.4000	+5.714%	1	632	-99.324%
2026-08-10	7.5000	7.5000	7.0000	7.0000	-23.913%	103	631	-99.286%
2026-08-07	9.0000	9.2000	9.0000	9.2000	+24.324%	5	679	-99.457%
2026-08-06	7.0000	7.4000	7.0000	7.4000	+10.448%	9	674	-99.324%
2026-08-04	6.1000	6.8000	5.7000	6.7000	+4.524%	39	670	-99.254%
2026-08-03	7.0000	7.0000	6.2000	6.4100	-16.753%	20	636	-99.220%
2026-07-31	11.5000	13.1700	6.5000	7.7000	-18.947%	280	634	-99.351%
2026-07-29	8.0000	10.0000	8.0000	9.5000	+12.693%	8	454	-99.474%
2026-07-28	7.5600	8.4300	7.5600	8.4300	+5.112%	5	454	-99.407%
2026-07-24	8.2000	8.2000	8.0200	8.0200	-13.484%	5	453	-99.377%
2026-07-23	9.1000	9.6700	9.1000	9.2700	-15.727%	4	457	-99.461%
2026-07-21	9.7300	11.0000	9.3000	11.0000	+37.500%	88	457	-99.545%
2026-07-20	7.6000	8.0000	7.6000	8.0000	+11.111%	2	380	-99.375%
2026-07-17	6.4400	7.2000	6.4400	7.2000	+5.417%	79	380	-99.306%
2026-07-16	8.0000	8.0000	6.8300	6.8300	-24.111%	5	378	-99.268%
2026-07-15	11.4000	11.4000	8.2000	9.0000	-14.692%	12	378	-99.444%
2026-07-14	11.4500	11.4500	10.5500	10.5500	-7.941%	81	385	-99.526%
2026-07-13	12.0000	12.0000	11.4600	11.4600	-8.320%	3	324	-99.564%
2026-07-10	13.7500	13.7500	12.5000	12.5000	-11.348%	8	326	-99.600%
2026-07-09	12.8000	14.8000	12.4000	14.1000	+15.574%	8	326	-99.645%
2026-07-08	11.8000	12.2000	11.0000	12.2000	+12.442%	3	326	-99.590%
2026-07-07	12.7000	12.7000	10.6500	10.8500	-26.491%	202	327	-99.539%
2026-07-02	17.7000	17.7000	14.7600	14.7600	-26.126%	39	491	-99.661%
2026-07-01	16.4400	22.0000	16.4400	19.9800	+10.083%	38	491	-99.750%
2026-06-30	8.2000	19.0000	8.2000	18.1500	+166.912%	245	509	-99.725%
2026-06-29	5.5000	7.4000	5.5000	6.8000	+11.475%	54	411	-99.265%
2026-06-25	6.0200	6.1000	5.9700	6.1000	+5.172%	38	404	-99.180%
2026-06-24	6.1000	6.2000	5.8000	5.8000	-25.354%	4	432	-99.138%
2026-06-23	7.9700	8.1000	7.7700	7.7700	-17.865%	22	428	-99.356%
2026-06-22	9.9000	9.9000	8.8000	9.4600	-0.421%	4	435	-99.471%
2026-06-18	8.0000	9.5000	8.0000	9.5000	+7.710%	7	431	-99.474%
2026-06-17	8.8200	8.8200	8.8200	8.8200	-12.846%	3	431	-99.433%
2026-06-15	10.3100	10.3900	10.1200	10.1200	+5.527%	108	430	-99.506%
2026-06-12	9.5000	9.9000	9.5000	9.5900	+2.021%	3	345	-99.479%
2026-06-11	7.5000	9.4000	7.5000	9.4000	+23.684%	55	343	-99.468%
2026-06-10	7.9500	7.9500	7.6000	7.6000	-14.607%	6	390	-99.342%
2026-06-09	9.5000	9.5000	7.1000	8.9000	-13.086%	28	396	-99.438%
2026-06-08	8.7000	10.2400	8.7000	10.2400	+28.000%	13	377	-99.512%
2026-06-05	10.7700	10.7700	8.0000	8.0000	-33.333%	61	365	-99.375%
2026-06-04	10.7000	12.1700	10.2600	12.0000	-13.669%	55	381	-99.583%
2026-06-03	14.5100	14.5100	11.9000	13.9000	-2.388%	46	391	-99.640%
2026-06-02	15.0000	16.0000	14.2400	14.2400	+1.714%	158	347	-99.649%
2026-06-01	12.4000	15.3000	12.4000	14.0000	+15.894%	16	322	-99.643%
2026-05-29	16.9400	16.9400	11.0000	12.0800	-46.549%	176	313	-99.586%
2026-05-28	20.1000	22.6000	20.1000	22.6000	+13.000%	28	211	-99.779%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-9.543%	7	189	-99.750%
2026-05-26	21.0000	23.1000	21.0000	22.1100	+17.606%	24	186	-99.774%
2026-05-22	18.0000	18.8000	17.0000	18.8000	+16.049%	13	182	-99.734%
2026-05-21	16.5000	16.5000	15.9000	16.2000	+1.377%	7	180	-99.691%
2026-05-20	13.6000	15.9800	13.6000	15.9800	+18.370%	12	180	-99.687%
2026-05-19	12.8500	13.5000	12.8500	13.5000	-7.598%	10	178	-99.630%
2026-05-18	14.5000	14.6200	14.5000	14.6100	-13.036%	10	178	-99.658%
2026-05-15	15.6000	16.8000	15.6000	16.8000	+3.704%	16	178	-99.702%
2026-05-14	17.0000	17.1000	15.8000	16.2000	-0.613%	30	183	-99.691%
2026-05-13	15.5000	16.8000	15.5000	16.3000	+28.650%	37	131	-99.693%
2026-05-12	13.4000	14.5000	12.6700	12.6700	+3.852%	6	131	-99.605%
2026-05-11	11.6800	12.2000	11.6800	12.2000	+17.308%	12	131	-99.590%
2026-05-08	10.4000	10.4000	10.4000	10.4000	+2.262%	2	126	-99.519%
2026-05-07	10.0000	10.1700	10.0000	10.1700	+8.191%	6	128	-99.508%
2026-05-06	8.7000	9.4000	8.7000	9.4000	+16.770%	2	126	-99.468%
2026-05-05	8.1500	8.1500	8.0500	8.0500	+18.382%	6	127	-99.379%
2026-05-04	7.2000	7.2000	6.8000	6.8000	+4.615%	9	127	-99.265%
2026-04-30	6.7000	6.7000	6.5000	6.5000	+18.182%	8	118	-99.231%
2026-04-24	5.5000	5.5000	5.5000	5.5000	+132.068%	2	110	-99.091%
2026-03-30	2.3700	2.3700	2.3700	2.3700	-26.398%	10	108	-97.890%
2026-03-23	3.2200	3.2200	3.2200	3.2200	-9.804%	7	98	-98.447%
2026-03-11	3.5700	3.5700	3.5700	3.5700	+15.161%	1	105	-98.599%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-17.333%	13	108	-98.387%
2026-03-05	4.0800	4.0800	3.7500	3.7500	-12.791%	14	116	-98.667%
2026-03-04	4.0000	4.3000	4.0000	4.3000	-4.444%	25	108	-98.837%
2026-02-27	5.9000	5.9000	4.5000	4.5000	-58.333%	22	133	-98.889%
2026-02-26	10.8000	10.8000	10.8000	10.8000	+30.120%	5	124	-99.537%
2026-02-23	8.3000	8.3000	8.3000	8.3000	0.000%	1	119	-99.398%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+4.271%	5	120	-99.398%
2026-02-17	7.9600	7.9600	7.9600	7.9600	+6.133%	1	120	-99.372%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-24.774%	1	120	-99.333%
2026-01-22	9.9700	9.9700	9.9700	9.9700	+26.203%	1	119	-99.498%
2026-01-14	7.9000	7.9000	7.9000	7.9000	-11.236%	1	119	-99.367%
2026-01-12	8.6000	8.9000	8.6000	8.9000	-10.101%	4	119	-99.438%
2026-01-09	10.0000	10.0000	9.9000	9.9000	+1.747%	7	123	-99.495%
2026-01-07	10.9300	10.9300	9.7300	9.7300	-23.386%	4	121	-99.486%
2026-01-05	12.7000	12.7000	12.7000	12.7000	+17.593%	2	121	-99.606%
2026-01-02	10.8000	10.8000	10.8000	10.8000	+13.684%	1	119	-99.537%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-9.524%	1	119	-99.474%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+3.960%	2	119	-99.524%
2025-12-17	10.1000	10.1000	10.1000	10.1000	-22.308%	70	119	-99.505%
2025-12-12	13.5000	13.5000	13.0000	13.0000	-5.797%	2	129	-99.615%
2025-12-11	13.8000	13.8000	13.8000	13.8000	+6.729%	1	128	-99.638%
2025-12-08	12.2000	13.3800	12.2000	12.9300	+34.129%	7	127	-99.613%
2025-12-03	10.0000	10.0000	9.6400	9.6400	-11.722%	4	127	-99.481%
2025-12-02	10.9200	10.9200	10.9200	10.9200	-24.690%	1	128	-99.542%
2025-11-26	16.0000	16.0000	14.0000	14.5000	-31.700%	7	125	-99.655%
2025-11-24	21.2300	21.2300	21.2300	21.2300	-5.644%	1	125	-99.764%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+16.339%	1	124	-99.778%
2025-11-14	19.3400	19.3400	19.3400	19.3400	-19.651%	1	124	-99.741%
2025-11-11	23.7500	24.0700	23.7500	24.0700	-0.783%	2	126	-99.792%
2025-11-10	24.2600	24.2600	24.2600	24.2600	+1.933%	1	126	-99.794%
2025-11-06	23.8000	23.8000	23.8000	23.8000	+22.051%	1	125	-99.790%
2025-11-03	19.6500	19.6500	19.5000	19.5000	+23.810%	40	86	-99.744%
2025-10-23	15.7500	15.7500	15.7500	15.7500	-3.256%	1	86	-99.683%
2025-10-21	17.0000	17.0000	16.2800	16.2800	-2.806%	2	85	-99.693%
2025-10-17	16.7500	16.7500	16.7500	16.7500	-15.829%	10	84	-99.701%
2025-10-16	19.9000	19.9000	19.9000	19.9000	+65.833%	1	84	-99.749%
2025-10-10	16.2000	16.2000	12.0000	12.0000	-25.000%	3	84	-99.583%
2025-10-09	16.0000	16.0000	16.0000	16.0000	-7.085%	1	83	-99.688%
2025-10-02	15.5000	17.2200	15.5000	17.2200	+14.800%	3	83	-99.710%
2025-09-29	16.3800	16.3800	15.0000	15.0000	-2.597%	6	84	-99.667%
2025-09-26	15.4000	15.4000	15.4000	15.4000	+0.522%	1	86	-99.675%
2025-09-25	15.3200	15.3200	15.3200	15.3200	-3.038%	3	86	-99.674%
2025-09-22	14.7300	15.8000	14.7300	15.8000	+41.071%	14	86	-99.684%
2025-09-17	11.0000	11.2000	11.0000	11.2000	+1.818%	2	90	-99.554%
2025-09-12	11.0000	11.0000	11.0000	11.0000	-9.836%	2	90	-99.545%
2025-09-11	12.2000	12.2000	12.2000	12.2000	+2.521%	1	90	-99.590%
2025-09-09	10.8000	11.9000	10.8000	11.9000	+5.310%	9	90	-99.580%
2025-09-08	11.3000	11.3000	11.3000	11.3000	0.000%	10	91	-99.558%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+20.213%	1	91	-99.558%
2025-09-04	9.4000	9.4000	9.4000	9.4000	+18.837%	2	91	-99.468%
2025-09-02	7.9100	7.9100	7.9100	7.9100	-40.212%	1	91	-99.368%
2025-08-29	16.2000	16.2000	12.9800	13.2300	+111.680%	5	88	-99.622%
2025-08-27	6.2500	6.2500	6.2500	6.2500	0.000%	2	88	-99.200%
2025-08-18	6.2500	6.2500	6.2500	6.2500	+25.000%	1	86	-99.200%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-9.091%	2	86	-99.000%
2025-07-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	86	-99.091%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+74.603%	1	86	-99.091%
2025-06-25	3.0000	3.1500	3.0000	3.1500	+57.500%	3	86	-98.413%
2025-06-24	3.8000	4.3000	2.0000	2.0000	-59.677%	4	88	-97.500%
2025-06-09	4.9600	4.9600	4.9600	4.9600	+3.333%	1	87	-98.992%
2025-06-06	4.8000	4.8000	4.8000	4.8000	+3.896%	4	86	-98.958%
2025-06-05	4.6200	4.6200	4.6200	4.6200	-0.645%	1	85	-98.918%
2025-06-04	4.6500	4.6500	4.6500	4.6500	+2.876%	1	85	-98.925%
2025-06-03	4.5200	4.5200	4.5200	4.5200	-1.739%	10	85	-98.894%
2025-06-02	4.6000	4.6000	4.6000	4.6000	-12.713%	10	85	-98.913%
2025-05-30	4.7000	5.2700	4.7000	5.2700	-33.291%	8	84	-99.051%
2025-05-29	7.9000	7.9000	7.9000	7.9000	-12.222%	30	85	-99.367%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+109.302%	1	55	-99.444%
2025-05-07	4.3000	4.3000	4.3000	4.3000	-21.818%	4	54	-98.837%
2025-03-12	5.5000	5.5000	5.5000	5.5000	+10.000%	40	50	-99.091%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-70.414%	1	30	-99.000%
2025-02-24	17.4900	17.4900	16.9000	16.9000	-15.500%	18	31	-99.704%
2025-01-24	20.0000	20.0000	20.0000	20.0000	-0.695%	40	31	-99.750%
2025-01-22	20.1300	20.1400	20.1300	20.1400	+19.172%	10	11	-99.752%
2025-01-08	16.9000	16.9000	16.9000	16.9000	0.000%	1	0	-99.704%