Dark

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

EOD

Aug 13, 2026

6.10-8.955%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1000	6.1000	6.1000	6.1000	-8.955%	2	635	0.000%
2026-08-12	6.6000	6.7000	6.6000	6.7000	-9.459%	2	633	-8.955%
2026-08-11	7.4000	7.4000	7.4000	7.4000	+5.714%	1	632	-17.568%
2026-08-10	7.5000	7.5000	7.0000	7.0000	-23.913%	103	631	-12.857%
2026-08-07	9.0000	9.2000	9.0000	9.2000	+24.324%	5	679	-33.696%
2026-08-06	7.0000	7.4000	7.0000	7.4000	+10.448%	9	674	-17.568%
2026-08-04	6.1000	6.8000	5.7000	6.7000	+4.524%	39	670	-8.955%
2026-08-03	7.0000	7.0000	6.2000	6.4100	-16.753%	20	636	-4.836%
2026-07-31	11.5000	13.1700	6.5000	7.7000	-18.947%	280	634	-20.779%
2026-07-29	8.0000	10.0000	8.0000	9.5000	+12.693%	8	454	-35.789%
2026-07-28	7.5600	8.4300	7.5600	8.4300	+5.112%	5	454	-27.639%
2026-07-24	8.2000	8.2000	8.0200	8.0200	-13.484%	5	453	-23.940%
2026-07-23	9.1000	9.6700	9.1000	9.2700	-15.727%	4	457	-34.196%
2026-07-21	9.7300	11.0000	9.3000	11.0000	+37.500%	88	457	-44.545%
2026-07-20	7.6000	8.0000	7.6000	8.0000	+11.111%	2	380	-23.750%
2026-07-17	6.4400	7.2000	6.4400	7.2000	+5.417%	79	380	-15.278%
2026-07-16	8.0000	8.0000	6.8300	6.8300	-24.111%	5	378	-10.688%
2026-07-15	11.4000	11.4000	8.2000	9.0000	-14.692%	12	378	-32.222%
2026-07-14	11.4500	11.4500	10.5500	10.5500	-7.941%	81	385	-42.180%
2026-07-13	12.0000	12.0000	11.4600	11.4600	-8.320%	3	324	-46.771%
2026-07-10	13.7500	13.7500	12.5000	12.5000	-11.348%	8	326	-51.200%
2026-07-09	12.8000	14.8000	12.4000	14.1000	+15.574%	8	326	-56.738%
2026-07-08	11.8000	12.2000	11.0000	12.2000	+12.442%	3	326	-50.000%
2026-07-07	12.7000	12.7000	10.6500	10.8500	-26.491%	202	327	-43.779%
2026-07-02	17.7000	17.7000	14.7600	14.7600	-26.126%	39	491	-58.672%
2026-07-01	16.4400	22.0000	16.4400	19.9800	+10.083%	38	491	-69.469%
2026-06-30	8.2000	19.0000	8.2000	18.1500	+166.912%	245	509	-66.391%
2026-06-29	5.5000	7.4000	5.5000	6.8000	+11.475%	54	411	-10.294%
2026-06-25	6.0200	6.1000	5.9700	6.1000	+5.172%	38	404	0.000%
2026-06-24	6.1000	6.2000	5.8000	5.8000	-25.354%	4	432	+5.172%
2026-06-23	7.9700	8.1000	7.7700	7.7700	-17.865%	22	428	-21.493%
2026-06-22	9.9000	9.9000	8.8000	9.4600	-0.421%	4	435	-35.518%
2026-06-18	8.0000	9.5000	8.0000	9.5000	+7.710%	7	431	-35.789%
2026-06-17	8.8200	8.8200	8.8200	8.8200	-12.846%	3	431	-30.839%
2026-06-15	10.3100	10.3900	10.1200	10.1200	+5.527%	108	430	-39.723%
2026-06-12	9.5000	9.9000	9.5000	9.5900	+2.021%	3	345	-36.392%
2026-06-11	7.5000	9.4000	7.5000	9.4000	+23.684%	55	343	-35.106%
2026-06-10	7.9500	7.9500	7.6000	7.6000	-14.607%	6	390	-19.737%
2026-06-09	9.5000	9.5000	7.1000	8.9000	-13.086%	28	396	-31.461%
2026-06-08	8.7000	10.2400	8.7000	10.2400	+28.000%	13	377	-40.430%
2026-06-05	10.7700	10.7700	8.0000	8.0000	-33.333%	61	365	-23.750%
2026-06-04	10.7000	12.1700	10.2600	12.0000	-13.669%	55	381	-49.167%
2026-06-03	14.5100	14.5100	11.9000	13.9000	-2.388%	46	391	-56.115%
2026-06-02	15.0000	16.0000	14.2400	14.2400	+1.714%	158	347	-57.163%
2026-06-01	12.4000	15.3000	12.4000	14.0000	+15.894%	16	322	-56.429%
2026-05-29	16.9400	16.9400	11.0000	12.0800	-46.549%	176	313	-49.503%
2026-05-28	20.1000	22.6000	20.1000	22.6000	+13.000%	28	211	-73.009%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-9.543%	7	189	-69.500%
2026-05-26	21.0000	23.1000	21.0000	22.1100	+17.606%	24	186	-72.411%
2026-05-22	18.0000	18.8000	17.0000	18.8000	+16.049%	13	182	-67.553%
2026-05-21	16.5000	16.5000	15.9000	16.2000	+1.377%	7	180	-62.346%
2026-05-20	13.6000	15.9800	13.6000	15.9800	+18.370%	12	180	-61.827%
2026-05-19	12.8500	13.5000	12.8500	13.5000	-7.598%	10	178	-54.815%
2026-05-18	14.5000	14.6200	14.5000	14.6100	-13.036%	10	178	-58.248%
2026-05-15	15.6000	16.8000	15.6000	16.8000	+3.704%	16	178	-63.690%
2026-05-14	17.0000	17.1000	15.8000	16.2000	-0.613%	30	183	-62.346%
2026-05-13	15.5000	16.8000	15.5000	16.3000	+28.650%	37	131	-62.577%
2026-05-12	13.4000	14.5000	12.6700	12.6700	+3.852%	6	131	-51.855%
2026-05-11	11.6800	12.2000	11.6800	12.2000	+17.308%	12	131	-50.000%
2026-05-08	10.4000	10.4000	10.4000	10.4000	+2.262%	2	126	-41.346%
2026-05-07	10.0000	10.1700	10.0000	10.1700	+8.191%	6	128	-40.020%
2026-05-06	8.7000	9.4000	8.7000	9.4000	+16.770%	2	126	-35.106%
2026-05-05	8.1500	8.1500	8.0500	8.0500	+18.382%	6	127	-24.224%
2026-05-04	7.2000	7.2000	6.8000	6.8000	+4.615%	9	127	-10.294%
2026-04-30	6.7000	6.7000	6.5000	6.5000	+18.182%	8	118	-6.154%
2026-04-24	5.5000	5.5000	5.5000	5.5000	+132.068%	2	110	+10.909%
2026-03-30	2.3700	2.3700	2.3700	2.3700	-26.398%	10	108	+157.384%
2026-03-23	3.2200	3.2200	3.2200	3.2200	-9.804%	7	98	+89.441%
2026-03-11	3.5700	3.5700	3.5700	3.5700	+15.161%	1	105	+70.868%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-17.333%	13	108	+96.774%
2026-03-05	4.0800	4.0800	3.7500	3.7500	-12.791%	14	116	+62.667%
2026-03-04	4.0000	4.3000	4.0000	4.3000	-4.444%	25	108	+41.860%
2026-02-27	5.9000	5.9000	4.5000	4.5000	-58.333%	22	133	+35.556%
2026-02-26	10.8000	10.8000	10.8000	10.8000	+30.120%	5	124	-43.519%
2026-02-23	8.3000	8.3000	8.3000	8.3000	0.000%	1	119	-26.506%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+4.271%	5	120	-26.506%
2026-02-17	7.9600	7.9600	7.9600	7.9600	+6.133%	1	120	-23.367%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-24.774%	1	120	-18.667%
2026-01-22	9.9700	9.9700	9.9700	9.9700	+26.203%	1	119	-38.816%
2026-01-14	7.9000	7.9000	7.9000	7.9000	-11.236%	1	119	-22.785%
2026-01-12	8.6000	8.9000	8.6000	8.9000	-10.101%	4	119	-31.461%
2026-01-09	10.0000	10.0000	9.9000	9.9000	+1.747%	7	123	-38.384%
2026-01-07	10.9300	10.9300	9.7300	9.7300	-23.386%	4	121	-37.307%
2026-01-05	12.7000	12.7000	12.7000	12.7000	+17.593%	2	121	-51.969%
2026-01-02	10.8000	10.8000	10.8000	10.8000	+13.684%	1	119	-43.519%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-9.524%	1	119	-35.789%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+3.960%	2	119	-41.905%
2025-12-17	10.1000	10.1000	10.1000	10.1000	-22.308%	70	119	-39.604%
2025-12-12	13.5000	13.5000	13.0000	13.0000	-5.797%	2	129	-53.077%
2025-12-11	13.8000	13.8000	13.8000	13.8000	+6.729%	1	128	-55.797%
2025-12-08	12.2000	13.3800	12.2000	12.9300	+34.129%	7	127	-52.823%
2025-12-03	10.0000	10.0000	9.6400	9.6400	-11.722%	4	127	-36.722%
2025-12-02	10.9200	10.9200	10.9200	10.9200	-24.690%	1	128	-44.139%
2025-11-26	16.0000	16.0000	14.0000	14.5000	-31.700%	7	125	-57.931%
2025-11-24	21.2300	21.2300	21.2300	21.2300	-5.644%	1	125	-71.267%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+16.339%	1	124	-72.889%
2025-11-14	19.3400	19.3400	19.3400	19.3400	-19.651%	1	124	-68.459%
2025-11-11	23.7500	24.0700	23.7500	24.0700	-0.783%	2	126	-74.657%
2025-11-10	24.2600	24.2600	24.2600	24.2600	+1.933%	1	126	-74.856%
2025-11-06	23.8000	23.8000	23.8000	23.8000	+22.051%	1	125	-74.370%
2025-11-03	19.6500	19.6500	19.5000	19.5000	+23.810%	40	86	-68.718%
2025-10-23	15.7500	15.7500	15.7500	15.7500	-3.256%	1	86	-61.270%
2025-10-21	17.0000	17.0000	16.2800	16.2800	-2.806%	2	85	-62.531%
2025-10-17	16.7500	16.7500	16.7500	16.7500	-15.829%	10	84	-63.582%
2025-10-16	19.9000	19.9000	19.9000	19.9000	+65.833%	1	84	-69.347%
2025-10-10	16.2000	16.2000	12.0000	12.0000	-25.000%	3	84	-49.167%
2025-10-09	16.0000	16.0000	16.0000	16.0000	-7.085%	1	83	-61.875%
2025-10-02	15.5000	17.2200	15.5000	17.2200	+14.800%	3	83	-64.576%
2025-09-29	16.3800	16.3800	15.0000	15.0000	-2.597%	6	84	-59.333%
2025-09-26	15.4000	15.4000	15.4000	15.4000	+0.522%	1	86	-60.390%
2025-09-25	15.3200	15.3200	15.3200	15.3200	-3.038%	3	86	-60.183%
2025-09-22	14.7300	15.8000	14.7300	15.8000	+41.071%	14	86	-61.392%
2025-09-17	11.0000	11.2000	11.0000	11.2000	+1.818%	2	90	-45.536%
2025-09-12	11.0000	11.0000	11.0000	11.0000	-9.836%	2	90	-44.545%
2025-09-11	12.2000	12.2000	12.2000	12.2000	+2.521%	1	90	-50.000%
2025-09-09	10.8000	11.9000	10.8000	11.9000	+5.310%	9	90	-48.739%
2025-09-08	11.3000	11.3000	11.3000	11.3000	0.000%	10	91	-46.018%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+20.213%	1	91	-46.018%
2025-09-04	9.4000	9.4000	9.4000	9.4000	+18.837%	2	91	-35.106%
2025-09-02	7.9100	7.9100	7.9100	7.9100	-40.212%	1	91	-22.882%
2025-08-29	16.2000	16.2000	12.9800	13.2300	+111.680%	5	88	-53.893%
2025-08-27	6.2500	6.2500	6.2500	6.2500	0.000%	2	88	-2.400%
2025-08-18	6.2500	6.2500	6.2500	6.2500	+25.000%	1	86	-2.400%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-9.091%	2	86	+22.000%
2025-07-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	86	+10.909%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+74.603%	1	86	+10.909%
2025-06-25	3.0000	3.1500	3.0000	3.1500	+57.500%	3	86	+93.651%
2025-06-24	3.8000	4.3000	2.0000	2.0000	-59.677%	4	88	+205.000%
2025-06-09	4.9600	4.9600	4.9600	4.9600	+3.333%	1	87	+22.984%
2025-06-06	4.8000	4.8000	4.8000	4.8000	+3.896%	4	86	+27.083%
2025-06-05	4.6200	4.6200	4.6200	4.6200	-0.645%	1	85	+32.035%
2025-06-04	4.6500	4.6500	4.6500	4.6500	+2.876%	1	85	+31.183%
2025-06-03	4.5200	4.5200	4.5200	4.5200	-1.739%	10	85	+34.956%
2025-06-02	4.6000	4.6000	4.6000	4.6000	-12.713%	10	85	+32.609%
2025-05-30	4.7000	5.2700	4.7000	5.2700	-33.291%	8	84	+15.750%
2025-05-29	7.9000	7.9000	7.9000	7.9000	-12.222%	30	85	-22.785%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+109.302%	1	55	-32.222%
2025-05-07	4.3000	4.3000	4.3000	4.3000	-21.818%	4	54	+41.860%
2025-03-12	5.5000	5.5000	5.5000	5.5000	+10.000%	40	50	+10.909%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-70.414%	1	30	+22.000%
2025-02-24	17.4900	17.4900	16.9000	16.9000	-15.500%	18	31	-63.905%
2025-01-24	20.0000	20.0000	20.0000	20.0000	-0.695%	40	31	-69.500%
2025-01-22	20.1300	20.1400	20.1300	20.1400	+19.172%	10	11	-69.712%
2025-01-08	16.9000	16.9000	16.9000	16.9000	0.000%	1	0	-63.905%