Dark

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

EOD

Aug 13, 2026

2.85+18.750%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7500	2.8500	2.7500	2.8500	+18.750%	3	480	0.000%
2026-08-12	3.5000	3.5000	2.4000	2.4000	-29.412%	120	483	+18.750%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+9.677%	12	363	-16.176%
2026-08-10	3.6000	3.6000	3.1000	3.1000	-32.609%	6	362	-8.065%
2026-08-07	4.6000	4.6000	4.6000	4.6000	+29.577%	1	359	-38.043%
2026-08-06	4.1000	4.1000	3.5500	3.5500	+18.333%	10	360	-19.718%
2026-08-05	2.9500	3.0000	2.9500	3.0000	-3.226%	2	360	-5.000%
2026-08-04	2.9500	3.1000	2.9500	3.1000	+6.897%	24	362	-8.065%
2026-08-03	2.6500	2.9000	2.6500	2.9000	+16.000%	8	342	-1.724%
2026-07-31	8.3000	8.3000	2.5000	2.5000	-68.750%	16	343	+14.000%
2026-07-29	7.5000	8.0000	7.5000	8.0000	+5.960%	79	352	-64.375%
2026-07-22	7.4800	7.5500	7.4500	7.5500	+37.273%	4	398	-62.252%
2026-07-20	5.5000	5.5000	5.5000	5.5000	-42.166%	1	397	-48.182%
2026-07-10	9.5100	9.5100	9.5100	9.5100	-6.765%	1	398	-70.032%
2026-07-09	8.8000	10.2000	8.8000	10.2000	-9.333%	10	398	-72.059%
2026-07-06	13.5000	13.5000	11.2500	11.2500	+13.866%	6	397	-74.667%
2026-07-02	12.6000	12.6000	9.8800	9.8800	-31.862%	3	391	-71.154%
2026-07-01	15.0000	17.0000	14.5000	14.5000	+1.399%	4	391	-80.345%
2026-06-30	8.5000	14.3000	8.0800	14.3000	+233.333%	85	394	-80.070%
2026-06-29	3.9000	4.2900	3.9000	4.2900	+15.946%	28	395	-33.566%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-40.323%	2	408	-22.973%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+10.714%	15	408	-54.032%
2026-06-18	5.6000	5.6000	5.5000	5.6000	+5.660%	15	417	-49.107%
2026-06-17	6.0000	6.0000	5.3000	5.3000	-22.059%	40	417	-46.226%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+30.769%	2	386	-58.088%
2026-06-10	4.8000	5.8000	4.8000	5.2000	+8.333%	7	387	-45.192%
2026-06-09	7.0000	7.0000	4.8000	4.8000	-30.435%	23	385	-40.625%
2026-06-08	6.1500	6.9000	6.1500	6.9000	+27.778%	17	372	-58.696%
2026-06-05	7.0000	7.0000	5.4000	5.4000	-34.940%	30	356	-47.222%
2026-06-04	8.0000	8.3000	7.5000	8.3000	+1.220%	8	342	-65.663%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-28.696%	1	340	-65.244%
2026-06-02	10.0000	12.0000	10.0000	11.5000	+11.650%	5	341	-75.217%
2026-06-01	10.2000	10.6000	10.1000	10.3000	+15.730%	39	343	-72.330%
2026-05-29	8.9000	9.4000	7.7000	8.9000	-43.671%	43	351	-67.978%
2026-05-28	16.3500	16.3500	15.8000	15.8000	+3.539%	3	328	-81.962%
2026-05-27	15.4300	16.0000	14.5400	15.2600	-9.382%	10	330	-81.324%
2026-05-26	15.9600	17.9500	15.9600	16.8400	+27.094%	11	328	-83.076%
2026-05-22	13.4300	13.8000	13.2500	13.2500	+32.500%	13	321	-78.491%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-18.033%	8	321	-71.500%
2026-05-15	12.0500	12.2000	11.6000	12.2000	+7.489%	9	313	-76.639%
2026-05-14	11.3500	11.3500	11.3500	11.3500	+40.123%	1	308	-74.890%
2026-05-11	8.1000	8.1000	8.0000	8.1000	+35.000%	190	307	-64.815%
2026-05-06	6.5000	6.5000	6.0000	6.0000	+126.415%	2	150	-52.500%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+15.217%	10	148	+7.547%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+4,500.000%	10	158	+23.913%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-95.000%	2	158	+5,600.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-27.007%	1	158	+185.000%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-27.895%	10	158	+108.029%
2026-03-19	1.9000	1.9000	1.9000	1.9000	+15.152%	2	158	+50.000%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-72.034%	1	160	+72.727%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+43.204%	40	161	-51.695%
2026-02-05	4.1200	4.1200	4.1200	4.1200	-19.216%	4	161	-30.825%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-15.842%	1	161	-44.118%
2026-01-21	6.2700	6.2700	6.0600	6.0600	-5.016%	3	162	-52.970%
2026-01-16	6.3800	6.3800	6.3800	6.3800	+10.000%	1	158	-55.329%
2026-01-12	5.8000	5.8000	5.8000	5.8000	-9.375%	1	158	-50.862%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-20.000%	40	158	-55.469%
2025-11-26	9.4000	9.4000	8.0000	8.0000	-50.000%	4	119	-64.375%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+28.000%	1	119	-82.188%
2025-11-18	12.5000	12.5000	12.5000	12.5000	-17.763%	1	120	-77.200%
2025-11-14	15.2000	15.2000	15.2000	15.2000	-1.935%	1	121	-81.250%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+16.805%	10	120	-81.613%
2025-11-07	13.6000	13.7000	13.2700	13.2700	-12.119%	10	120	-78.523%
2025-11-06	16.3600	16.3600	15.1000	15.1000	+14.394%	27	130	-81.126%
2025-10-29	13.2000	13.2000	13.2000	13.2000	+0.763%	3	104	-78.409%
2025-10-27	13.1000	13.1000	13.1000	13.1000	+19.091%	1	104	-78.244%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-8.333%	1	104	-74.091%
2025-10-20	11.0000	12.0000	11.0000	12.0000	-4.000%	10	105	-76.250%
2025-10-16	12.5000	12.5000	12.5000	12.5000	+31.579%	1	105	-77.200%
2025-10-14	9.5000	9.5000	9.5000	9.5000	-9.524%	5	106	-70.000%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-7.895%	1	106	-72.857%
2025-10-02	11.4000	11.4000	11.4000	11.4000	+14.000%	2	107	-75.000%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-2.818%	5	107	-71.500%
2025-09-29	10.2900	10.2900	10.2900	10.2900	-6.455%	2	107	-72.303%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-8.486%	1	107	-74.091%
2025-09-24	12.0200	12.0200	12.0200	12.0200	-1.475%	1	107	-76.290%
2025-09-23	12.2000	12.2000	12.2000	12.2000	+3.390%	1	108	-76.639%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+31.111%	4	108	-75.847%
2025-09-19	8.9000	9.0000	8.8000	9.0000	+50.000%	40	104	-68.333%
2025-09-12	6.4000	6.4000	6.0000	6.0000	-14.286%	10	109	-52.500%
2025-09-09	7.0000	7.0000	7.0000	7.0000	+7.692%	1	99	-59.286%
2025-09-08	6.5000	6.5000	6.5000	6.5000	+8.333%	1	99	-56.154%
2025-09-05	5.9000	6.1000	5.9000	6.0000	+17.647%	10	99	-52.500%
2025-09-04	4.9000	5.1000	4.9000	5.1000	+4.082%	4	89	-44.118%
2025-09-03	5.0000	5.1000	4.9000	4.9000	+8.889%	15	86	-41.837%
2025-09-02	4.0000	4.5000	4.0000	4.5000	-22.414%	2	77	-36.667%
2025-08-29	9.0000	9.0000	5.8000	5.8000	+81.250%	112	124	-50.862%
2025-08-28	3.2000	3.2000	3.2000	3.2000	-3.030%	1	124	-10.938%
2025-08-27	3.3000	3.3000	3.3000	3.3000	-4.624%	3	125	-13.636%
2025-08-18	3.4600	3.4600	3.4600	3.4600	+104.734%	1	122	-17.630%
2025-08-07	1.6900	1.6900	1.6900	1.6900	-29.583%	2	122	+68.639%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-9.434%	8	120	+18.750%
2025-07-18	2.6500	2.6500	2.6500	2.6500	-10.169%	10	128	+7.547%
2025-07-16	2.8500	2.9500	2.8500	2.9500	+22.917%	10	128	-3.390%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-13.357%	1	118	+18.750%
2025-07-11	2.7700	2.7700	2.7700	2.7700	-1.071%	1	119	+2.888%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+33.333%	2	118	+1.786%
2025-06-30	2.0000	2.4000	2.0000	2.1000	+40.000%	7	118	+35.714%
2025-06-25	1.5000	1.5000	1.5000	1.5000	-25.000%	1	111	+90.000%
2025-06-24	2.4000	2.4000	2.0000	2.0000	-60.000%	90	111	+42.500%
2025-05-19	5.0000	5.0000	5.0000	5.0000	-4.943%	1	63	-43.000%
2025-05-16	5.2600	5.2600	5.2600	5.2600	+109.562%	2	64	-45.817%
2025-05-07	2.5100	2.5100	2.5100	2.5100	-1.569%	2	65	+13.546%
2025-05-06	2.5500	2.5500	2.5500	2.5500	-1.923%	3	63	+11.765%
2025-05-02	2.6000	2.6000	2.6000	2.6000	+17.117%	2	60	+9.615%
2025-05-01	2.2200	2.2200	2.2200	2.2200	-3.478%	1	60	+28.378%
2025-04-10	2.3000	2.3000	2.3000	2.3000	+32.184%	1	59	+23.913%
2025-04-07	1.7400	1.7400	1.7400	1.7400	-3.333%	10	59	+63.793%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-52.632%	10	64	+58.333%
2025-03-21	3.8000	3.8000	3.8000	3.8000	-2.564%	2	69	-25.000%
2025-03-12	3.7800	3.9000	3.4500	3.9000	+25.402%	7	70	-26.923%
2025-03-10	3.7000	3.7000	3.1100	3.1100	-32.391%	19	68	-8.360%
2025-03-06	4.6000	4.6000	4.6000	4.6000	+15.000%	21	31	-38.043%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-48.586%	1	31	-28.750%
2025-02-27	9.9800	9.9800	7.7800	7.7800	-45.404%	3	30	-63.368%
2025-02-20	14.2500	14.2500	14.2500	14.2500	+11.415%	1	27	-80.000%
2025-02-14	12.7900	12.7900	12.7900	12.7900	+5.094%	2	27	-77.717%
2025-02-07	12.1700	12.1700	12.1700	12.1700	+22.681%	40	27	-76.582%
2024-12-06	9.9000	9.9200	9.9000	9.9200	-11.429%	20	13	-71.270%
2024-11-29	11.2000	11.2000	11.2000	11.2000	0.000%	6	3	-74.554%