Dark

AMBA20270115C120
AMBA Jan 15 2027 120.00 Call (AMBA270115C00120000)
option OPRA

EOD

Jun 29, 2026

4.29+15.946%(+0.59)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.9000	4.2900	3.9000	4.2900	+15.946%	28	395	0.000%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-40.323%	2	408	+15.946%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+10.714%	15	408	-30.806%
2026-06-18	5.6000	5.6000	5.5000	5.6000	+5.660%	15	417	-23.393%
2026-06-17	6.0000	6.0000	5.3000	5.3000	-22.059%	40	417	-19.057%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+30.769%	2	386	-36.912%
2026-06-10	4.8000	5.8000	4.8000	5.2000	+8.333%	7	387	-17.500%
2026-06-09	7.0000	7.0000	4.8000	4.8000	-30.435%	23	385	-10.625%
2026-06-08	6.1500	6.9000	6.1500	6.9000	+27.778%	17	372	-37.826%
2026-06-05	7.0000	7.0000	5.4000	5.4000	-34.940%	30	356	-20.556%
2026-06-04	8.0000	8.3000	7.5000	8.3000	+1.220%	8	342	-48.313%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-28.696%	1	340	-47.683%
2026-06-02	10.0000	12.0000	10.0000	11.5000	+11.650%	5	341	-62.696%
2026-06-01	10.2000	10.6000	10.1000	10.3000	+15.730%	39	343	-58.350%
2026-05-29	8.9000	9.4000	7.7000	8.9000	-43.671%	43	351	-51.798%
2026-05-28	16.3500	16.3500	15.8000	15.8000	+3.539%	3	328	-72.848%
2026-05-27	15.4300	16.0000	14.5400	15.2600	-9.382%	10	330	-71.887%
2026-05-26	15.9600	17.9500	15.9600	16.8400	+27.094%	11	328	-74.525%
2026-05-22	13.4300	13.8000	13.2500	13.2500	+32.500%	13	321	-67.623%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-18.033%	8	321	-57.100%
2026-05-15	12.0500	12.2000	11.6000	12.2000	+7.489%	9	313	-64.836%
2026-05-14	11.3500	11.3500	11.3500	11.3500	+40.123%	1	308	-62.203%
2026-05-11	8.1000	8.1000	8.0000	8.1000	+35.000%	190	307	-47.037%
2026-05-06	6.5000	6.5000	6.0000	6.0000	+126.415%	2	150	-28.500%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+15.217%	10	148	+61.887%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+4,500.000%	10	158	+86.522%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-95.000%	2	158	+8,480.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-27.007%	1	158	+329.000%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-27.895%	10	158	+213.139%
2026-03-19	1.9000	1.9000	1.9000	1.9000	+15.152%	2	158	+125.789%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-72.034%	1	160	+160.000%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+43.204%	40	161	-27.288%
2026-02-05	4.1200	4.1200	4.1200	4.1200	-19.216%	4	161	+4.126%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-15.842%	1	161	-15.882%
2026-01-21	6.2700	6.2700	6.0600	6.0600	-5.016%	3	162	-29.208%
2026-01-16	6.3800	6.3800	6.3800	6.3800	+10.000%	1	158	-32.759%
2026-01-12	5.8000	5.8000	5.8000	5.8000	-9.375%	1	158	-26.034%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-20.000%	40	158	-32.969%
2025-11-26	9.4000	9.4000	8.0000	8.0000	-50.000%	4	119	-46.375%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+28.000%	1	119	-73.188%
2025-11-18	12.5000	12.5000	12.5000	12.5000	-17.763%	1	120	-65.680%
2025-11-14	15.2000	15.2000	15.2000	15.2000	-1.935%	1	121	-71.776%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+16.805%	10	120	-72.323%
2025-11-07	13.6000	13.7000	13.2700	13.2700	-12.119%	10	120	-67.671%
2025-11-06	16.3600	16.3600	15.1000	15.1000	+14.394%	27	130	-71.589%
2025-10-29	13.2000	13.2000	13.2000	13.2000	+0.763%	3	104	-67.500%
2025-10-27	13.1000	13.1000	13.1000	13.1000	+19.091%	1	104	-67.252%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-8.333%	1	104	-61.000%
2025-10-20	11.0000	12.0000	11.0000	12.0000	-4.000%	10	105	-64.250%
2025-10-16	12.5000	12.5000	12.5000	12.5000	+31.579%	1	105	-65.680%
2025-10-14	9.5000	9.5000	9.5000	9.5000	-9.524%	5	106	-54.842%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-7.895%	1	106	-59.143%
2025-10-02	11.4000	11.4000	11.4000	11.4000	+14.000%	2	107	-62.368%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-2.818%	5	107	-57.100%
2025-09-29	10.2900	10.2900	10.2900	10.2900	-6.455%	2	107	-58.309%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-8.486%	1	107	-61.000%
2025-09-24	12.0200	12.0200	12.0200	12.0200	-1.475%	1	107	-64.309%
2025-09-23	12.2000	12.2000	12.2000	12.2000	+3.390%	1	108	-64.836%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+31.111%	4	108	-63.644%
2025-09-19	8.9000	9.0000	8.8000	9.0000	+50.000%	40	104	-52.333%
2025-09-12	6.4000	6.4000	6.0000	6.0000	-14.286%	10	109	-28.500%
2025-09-09	7.0000	7.0000	7.0000	7.0000	+7.692%	1	99	-38.714%
2025-09-08	6.5000	6.5000	6.5000	6.5000	+8.333%	1	99	-34.000%
2025-09-05	5.9000	6.1000	5.9000	6.0000	+17.647%	10	99	-28.500%
2025-09-04	4.9000	5.1000	4.9000	5.1000	+4.082%	4	89	-15.882%
2025-09-03	5.0000	5.1000	4.9000	4.9000	+8.889%	15	86	-12.449%
2025-09-02	4.0000	4.5000	4.0000	4.5000	-22.414%	2	77	-4.667%
2025-08-29	9.0000	9.0000	5.8000	5.8000	+81.250%	112	124	-26.034%
2025-08-28	3.2000	3.2000	3.2000	3.2000	-3.030%	1	124	+34.063%
2025-08-27	3.3000	3.3000	3.3000	3.3000	-4.624%	3	125	+30.000%
2025-08-18	3.4600	3.4600	3.4600	3.4600	+104.734%	1	122	+23.988%
2025-08-07	1.6900	1.6900	1.6900	1.6900	-29.583%	2	122	+153.846%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-9.434%	8	120	+78.750%
2025-07-18	2.6500	2.6500	2.6500	2.6500	-10.169%	10	128	+61.887%
2025-07-16	2.8500	2.9500	2.8500	2.9500	+22.917%	10	128	+45.424%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-13.357%	1	118	+78.750%
2025-07-11	2.7700	2.7700	2.7700	2.7700	-1.071%	1	119	+54.874%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+33.333%	2	118	+53.214%
2025-06-30	2.0000	2.4000	2.0000	2.1000	+40.000%	7	118	+104.286%
2025-06-25	1.5000	1.5000	1.5000	1.5000	-25.000%	1	111	+186.000%
2025-06-24	2.4000	2.4000	2.0000	2.0000	-60.000%	90	111	+114.500%
2025-05-19	5.0000	5.0000	5.0000	5.0000	-4.943%	1	63	-14.200%
2025-05-16	5.2600	5.2600	5.2600	5.2600	+109.562%	2	64	-18.441%
2025-05-07	2.5100	2.5100	2.5100	2.5100	-1.569%	2	65	+70.916%
2025-05-06	2.5500	2.5500	2.5500	2.5500	-1.923%	3	63	+68.235%
2025-05-02	2.6000	2.6000	2.6000	2.6000	+17.117%	2	60	+65.000%
2025-05-01	2.2200	2.2200	2.2200	2.2200	-3.478%	1	60	+93.243%
2025-04-10	2.3000	2.3000	2.3000	2.3000	+32.184%	1	59	+86.522%
2025-04-07	1.7400	1.7400	1.7400	1.7400	-3.333%	10	59	+146.552%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-52.632%	10	64	+138.333%
2025-03-21	3.8000	3.8000	3.8000	3.8000	-2.564%	2	69	+12.895%
2025-03-12	3.7800	3.9000	3.4500	3.9000	+25.402%	7	70	+10.000%
2025-03-10	3.7000	3.7000	3.1100	3.1100	-32.391%	19	68	+37.942%
2025-03-06	4.6000	4.6000	4.6000	4.6000	+15.000%	21	31	-6.739%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-48.586%	1	31	+7.250%
2025-02-27	9.9800	9.9800	7.7800	7.7800	-45.404%	3	30	-44.859%
2025-02-20	14.2500	14.2500	14.2500	14.2500	+11.415%	1	27	-69.895%
2025-02-14	12.7900	12.7900	12.7900	12.7900	+5.094%	2	27	-66.458%
2025-02-07	12.1700	12.1700	12.1700	12.1700	+22.681%	40	27	-64.749%
2024-12-06	9.9000	9.9200	9.9000	9.9200	-11.429%	20	13	-56.754%
2024-11-29	11.2000	11.2000	11.2000	11.2000	0.000%	6	3	-61.696%