Dark

AMBA20270115C140
AMBA Jan 15 2027 140.00 Call (AMBA270115C00140000)
option OPRA

Inactive

Sep 15, 2026

0.2500+31.579%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.2500	0.2500	0.2500	0.2500	+31.579%	1	631	0.000%
2026-09-14	0.2000	0.3500	0.1900	0.1900	-62.000%	3	632	+31.579%
2026-09-10	0.3000	0.5000	0.3000	0.5000	-53.271%	3	633	-50.000%
2026-09-09	0.3000	1.0700	0.3000	1.0700	+365.217%	4	631	-76.636%
2026-09-08	0.2300	0.2300	0.2300	0.2300	0.000%	1	632	+8.696%
2026-09-02	0.2500	0.2500	0.2300	0.2300	-28.125%	2	631	+8.696%
2026-09-01	0.2600	0.3200	0.2600	0.3200	-28.889%	11	629	-21.875%
2026-08-28	0.2000	0.4500	0.2000	0.4500	-45.783%	6	618	-44.444%
2026-08-27	0.6500	0.8300	0.6500	0.8300	+1,560.000%	10	612	-69.880%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-87.500%	7	612	+400.000%
2026-08-24	0.4000	0.4000	0.4000	0.4000	0.000%	2	619	-37.500%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-52.941%	2	619	-37.500%
2026-08-20	0.7500	0.8500	0.7500	0.8500	+88.889%	32	619	-70.588%
2026-08-18	0.8000	0.8000	0.4500	0.4500	-35.714%	5	595	-44.444%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-46.154%	1	590	-64.286%
2026-08-12	1.3000	1.3000	1.3000	1.3000	0.000%	2	590	-80.769%
2026-08-07	1.3000	1.3000	1.3000	1.3000	-18.750%	4	588	-80.769%
2026-08-06	1.9500	1.9500	1.6000	1.6000	+6.667%	2	592	-84.375%
2026-08-05	1.2500	1.5500	1.2500	1.5000	+7.143%	52	592	-83.333%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+180.000%	4	603	-82.143%
2026-07-31	3.1000	5.1000	0.3500	0.5000	-89.583%	67	599	-50.000%
2026-07-30	4.8000	4.8000	4.8000	4.8000	+27.321%	1	542	-94.792%
2026-07-29	3.7700	3.7700	3.7700	3.7700	-24.600%	2	541	-93.369%
2026-07-21	4.8000	5.0000	4.8000	5.0000	+29.199%	3	543	-95.000%
2026-07-20	3.7000	3.8700	3.4600	3.8700	+84.286%	6	542	-93.540%
2026-07-17	3.0000	3.0000	2.1000	2.1000	-61.111%	2	547	-88.095%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-3.571%	100	547	-95.370%
2026-07-13	5.6000	5.6000	5.6000	5.6000	-23.810%	1	580	-95.536%
2026-07-09	7.2300	7.6300	7.2300	7.3500	+44.118%	110	580	-96.599%
2026-07-08	7.1000	7.1000	5.1000	5.1000	-13.559%	3	495	-95.098%
2026-07-07	6.7300	6.7300	5.9000	5.9000	-35.165%	103	496	-95.763%
2026-07-06	11.0000	11.0000	9.1000	9.1000	-7.143%	102	594	-97.253%
2026-07-02	10.7000	10.7000	9.8000	9.8000	-21.474%	21	587	-97.449%
2026-07-01	8.7900	13.0000	8.7900	12.4800	+22.353%	157	587	-97.997%
2026-06-30	3.2000	10.8000	3.2000	10.2000	+343.478%	60	520	-97.549%
2026-06-26	1.9500	2.6000	1.9500	2.3000	-16.364%	3	511	-89.130%
2026-06-24	2.8000	2.8000	2.7500	2.7500	-25.676%	401	509	-90.909%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-14.352%	1	509	-93.243%
2026-06-18	3.4500	4.3200	3.4500	4.3200	+24.855%	6	509	-94.213%
2026-06-17	3.4600	3.4600	3.4600	3.4600	-29.388%	10	509	-92.775%
2026-06-15	5.0000	5.1000	4.9000	4.9000	+8.889%	4	514	-94.898%
2026-06-12	4.5000	4.5000	4.5000	4.5000	0.000%	1	513	-94.444%
2026-06-11	3.3000	4.5000	3.3000	4.5000	+36.364%	110	513	-94.444%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-19.512%	2	490	-92.424%
2026-06-09	5.0000	5.0000	3.6500	4.1000	-6.178%	106	492	-93.902%
2026-06-08	4.8000	4.8000	4.3700	4.3700	+13.212%	2	433	-94.279%
2026-06-05	5.8900	5.8900	3.8000	3.8600	-35.667%	16	432	-93.523%
2026-06-04	5.5000	6.0000	5.5000	6.0000	-21.053%	2	442	-95.833%
2026-06-02	8.8100	8.8100	6.5000	7.6000	-2.564%	12	443	-96.711%
2026-06-01	6.5000	9.0000	6.5000	7.8000	+20.000%	36	444	-96.795%
2026-05-29	7.4400	7.4400	6.1100	6.5000	-48.413%	120	435	-96.154%
2026-05-28	12.0000	13.0000	12.0000	12.6000	+16.667%	110	323	-98.016%
2026-05-27	10.4000	10.9800	10.4000	10.8000	-12.903%	3	284	-97.685%
2026-05-26	10.8000	12.9000	10.8000	12.4000	+21.569%	152	283	-97.984%
2026-05-22	9.7700	10.2300	9.7700	10.2000	+17.241%	5	151	-97.549%
2026-05-21	8.8300	8.9000	8.6400	8.7000	+8.750%	11	141	-97.126%
2026-05-20	7.7000	8.4000	7.7000	8.0000	+19.403%	4	141	-96.875%
2026-05-19	7.0000	7.0000	6.7000	6.7000	-8.219%	2	133	-96.269%
2026-05-18	8.0000	8.2000	7.3000	7.3000	-18.889%	7	133	-96.575%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+3.448%	2	133	-97.222%
2026-05-14	8.3000	8.7000	8.2000	8.7000	+2.353%	8	132	-97.126%
2026-05-13	7.0000	8.8000	7.0000	8.5000	+51.786%	16	131	-97.059%
2026-05-12	5.9000	5.9000	5.6000	5.6000	-12.500%	12	131	-95.536%
2026-05-11	5.5000	6.9000	5.4600	6.4000	+48.837%	48	131	-96.094%
2026-05-08	4.6000	4.7000	4.3000	4.3000	+4.878%	6	106	-94.186%
2026-05-07	5.0000	5.1000	4.1000	4.1000	+36.667%	29	103	-93.902%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+50.000%	11	103	-91.667%
2026-04-30	1.9000	2.0000	1.9000	2.0000	-4.762%	26	103	-87.500%
2026-04-24	1.1700	2.1000	1.1700	2.1000	+22.807%	2	77	-88.095%
2026-04-22	1.7100	1.7100	1.7100	1.7100	+9.615%	1	78	-85.380%
2026-04-20	1.1600	1.5600	1.1500	1.5600	+56.000%	7	78	-83.974%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-32.886%	1	78	-75.000%
2026-03-03	1.4900	1.4900	1.4900	1.4900	-35.776%	1	77	-83.221%
2026-03-02	2.3200	2.3200	2.3200	2.3200	-38.786%	2	77	-89.224%
2026-02-23	3.7900	3.7900	3.7900	3.7900	+4.121%	8	77	-93.404%
2026-02-19	3.6400	3.6400	3.6400	3.6400	-0.546%	3	77	-93.132%
2026-02-17	3.6600	3.6600	3.6600	3.6600	-8.500%	1	77	-93.169%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+55.039%	1	78	-93.750%
2026-02-06	2.5800	2.5800	2.5800	2.5800	+3.200%	1	78	-90.310%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-15.254%	1	77	-90.000%
2026-01-30	2.9500	2.9500	2.9500	2.9500	-22.368%	3	77	-91.525%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-13.636%	1	77	-93.421%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-6.383%	1	78	-94.318%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+11.905%	7	77	-94.681%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+13.208%	1	77	-94.048%
2026-01-16	3.7000	3.8000	3.7000	3.7100	+23.667%	25	61	-93.261%
2026-01-14	3.5000	3.5000	3.0000	3.0000	-21.053%	7	61	-91.667%
2026-01-08	4.0000	4.0000	3.8000	3.8000	-14.027%	9	56	-93.421%
2026-01-07	5.5500	5.5500	4.2600	4.4200	-25.212%	10	50	-94.344%
2026-01-06	6.2200	6.2200	5.8800	5.9100	+44.499%	12	46	-95.770%
2025-12-26	4.0900	4.0900	4.0900	4.0900	-14.792%	1	34	-93.888%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+3.226%	1	35	-94.792%
2025-12-19	5.0000	5.0000	4.5000	4.6500	-23.770%	3	35	-94.624%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+22.000%	1	33	-95.902%
2025-12-02	5.2600	5.5000	5.0000	5.0000	-24.812%	12	32	-95.000%
2025-11-26	6.5000	6.6500	6.5000	6.6500	-50.000%	4	38	-96.241%
2025-11-25	11.2200	13.3000	11.2000	13.3000	+10.833%	3	38	-98.120%
2025-11-24	12.0000	12.0000	12.0000	12.0000	-7.692%	4	38	-97.917%
2025-11-12	14.0000	14.0000	13.0000	13.0000	+40.693%	6	38	-98.077%
2025-11-07	9.2400	9.2400	9.2400	9.2400	-23.000%	1	37	-97.294%
2025-11-06	11.5000	12.0000	11.5000	12.0000	+29.310%	7	36	-97.917%
2025-10-31	9.2800	9.2800	9.2800	9.2800	+12.485%	3	36	-97.306%
2025-10-28	8.2500	8.2500	8.2500	8.2500	+37.500%	2	34	-96.970%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-13.043%	1	32	-95.833%
2025-10-09	6.9000	6.9000	6.9000	6.9000	-20.690%	10	32	-96.377%
2025-10-06	8.7000	8.7000	8.7000	8.7000	+11.538%	1	35	-97.126%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+11.429%	1	34	-96.795%
2025-09-26	6.5000	7.0000	6.5000	7.0000	-2.507%	2	34	-96.429%
2025-09-25	7.0000	7.1800	7.0000	7.1800	+2.571%	8	32	-96.518%
2025-09-24	7.5000	7.5000	7.0000	7.0000	-24.324%	2	24	-96.429%
2025-09-22	6.8000	9.2500	6.8000	9.2500	+92.708%	10	24	-97.297%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+26.649%	1	19	-94.792%
2025-09-17	3.7900	3.7900	3.7900	3.7900	+2.432%	3	18	-93.404%
2025-09-15	3.7000	3.7000	3.7000	3.7000	+12.121%	1	15	-93.243%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-17.500%	3	15	-92.424%
2025-09-11	4.2000	4.2000	4.0000	4.0000	+14.613%	3	15	-93.750%
2025-09-10	3.7000	3.7000	3.4900	3.4900	0.000%	13	13	-92.837%