Dark

AMBA20270115C65
AMBA Jan 15 2027 65.00 Call (AMBA270115C00065000)
option OPRA

EOD

Sep 28, 2026

11.55-23.000%(-3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.5500	11.5500	11.5500	11.5500	-23.000%	2	147	0.000%
2026-09-25	13.8100	15.0000	13.7100	15.0000	+19.048%	5	147	-23.000%
2026-09-24	12.6000	12.6000	12.6000	12.6000	+15.596%	3	149	-8.333%
2026-09-21	10.9000	10.9000	10.9000	10.9000	+34.568%	1	152	+5.963%
2026-09-16	9.1000	10.5000	8.1000	8.1000	-13.830%	6	151	+42.593%
2026-09-15	9.6100	9.9100	7.5000	9.4000	+6.818%	161	147	+22.872%
2026-09-14	8.0000	9.8000	8.0000	8.8000	-25.424%	160	208	+31.250%
2026-09-09	13.2000	13.8000	11.8000	11.8000	+2.698%	6	64	-2.119%
2026-09-08	11.6500	11.7800	11.4000	11.4900	+38.434%	12	64	+0.522%
2026-09-04	6.8000	8.3000	6.8000	8.3000	-12.632%	4	61	+39.157%
2026-09-03	11.8000	11.8000	9.3000	9.5000	-34.119%	9	61	+21.579%
2026-08-27	14.4200	14.4200	14.4200	14.4200	-41.143%	1	60	-19.903%
2026-08-04	24.3500	24.5000	24.3500	24.5000	+5.877%	2	59	-52.857%
2026-08-03	25.0000	25.0000	23.1400	23.1400	+29.491%	2	60	-50.086%
2026-07-29	17.8700	17.8700	17.8700	17.8700	-11.271%	1	61	-35.367%
2026-07-21	20.1400	20.1400	20.1400	20.1400	+29.935%	1	62	-42.651%
2026-07-16	15.5000	15.5000	15.5000	15.5000	-59.855%	1	61	-25.484%
2026-07-01	38.6100	38.6100	38.6100	38.6100	+14.231%	2	60	-70.085%
2026-06-30	31.1000	33.8000	31.1000	33.8000	+142.468%	12	62	-65.828%
2026-06-26	13.9400	13.9400	13.9400	13.9400	-9.773%	1	63	-17.145%
2026-06-25	15.5000	15.5000	15.4500	15.4500	+11.151%	9	63	-25.243%
2026-06-24	14.9500	14.9500	13.9000	13.9000	-33.012%	13	63	-16.906%
2026-06-22	20.7500	20.7500	20.7500	20.7500	+12.284%	2	62	-44.337%
2026-06-17	19.2000	19.2000	18.4800	18.4800	-2.992%	4	63	-37.500%
2026-06-16	19.0500	19.0500	19.0500	19.0500	-11.806%	1	60	-39.370%
2026-06-15	21.1000	21.6000	21.0600	21.6000	+30.120%	8	60	-46.528%
2026-06-11	16.6000	16.6000	16.6000	16.6000	-1.190%	2	62	-30.422%
2026-06-10	17.0100	17.0100	16.8000	16.8000	-15.578%	5	60	-31.250%
2026-06-08	17.6500	19.9300	17.6400	19.9000	+14.830%	17	57	-41.960%
2026-06-05	19.5600	19.8700	16.0000	17.3300	-24.652%	22	47	-33.353%
2026-06-04	21.1000	23.0000	20.5700	23.0000	-1.709%	6	43	-49.783%
2026-06-03	25.5400	25.5400	23.4000	23.4000	+1.739%	2	40	-50.641%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-37.055%	9	40	-49.783%
2026-05-28	36.5400	36.5400	36.5400	36.5400	-5.825%	2	31	-68.391%
2026-05-26	37.9900	38.8000	37.9900	38.8000	+20.872%	11	29	-70.232%
2026-05-22	32.1000	32.1000	32.1000	32.1000	+4.458%	2	41	-64.019%
2026-05-21	30.7300	30.7300	30.7300	30.7300	+3.121%	1	41	-62.415%
2026-05-20	29.8000	29.8000	29.8000	29.8000	-0.468%	3	41	-61.242%
2026-05-13	28.2500	29.9400	28.2500	29.9400	+77.160%	2	41	-61.423%
2026-04-30	16.5400	17.1700	16.5400	16.9000	+12.817%	13	41	-31.657%
2026-04-24	16.2000	16.2000	14.9800	14.9800	+130.462%	10	46	-22.897%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-13.564%	2	44	+77.692%
2026-04-06	7.5200	7.5200	7.5200	7.5200	+1.622%	1	44	+53.590%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-6.448%	9	44	+56.081%
2026-04-01	7.9100	7.9100	7.9100	7.9100	-1.125%	5	44	+46.018%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-19.840%	1	44	+44.375%
2026-03-20	9.9800	9.9800	9.9800	9.9800	-4.952%	3	44	+15.731%
2026-03-19	10.0000	10.5000	10.0000	10.5000	+15.385%	2	47	+10.000%
2026-03-16	9.1000	9.1000	9.1000	9.1000	-8.081%	3	46	+26.923%
2026-03-10	9.5000	9.9000	9.5000	9.9000	+6.681%	3	46	+16.667%
2026-03-06	9.2800	9.2800	9.2800	9.2800	-31.412%	2	43	+24.461%
2026-03-02	13.5300	13.5300	13.5300	13.5300	-19.608%	2	45	-14.634%
2026-02-06	16.8300	16.8300	16.8300	16.8300	+20.214%	1	43	-31.373%
2026-02-03	16.0000	16.0000	14.0000	14.0000	-16.468%	4	44	-17.500%
2026-01-30	16.7600	16.7600	16.7600	16.7600	-8.415%	4	46	-31.086%
2026-01-29	18.3000	18.3000	18.3000	18.3000	-11.594%	1	42	-36.885%
2026-01-16	20.7000	20.7000	20.7000	20.7000	+11.892%	3	38	-44.203%
2026-01-15	18.5000	18.5000	18.5000	18.5000	-32.752%	1	38	-37.568%
2026-01-06	27.8000	27.8000	27.5100	27.5100	+15.734%	4	37	-58.015%
2026-01-02	23.7700	23.7700	23.7700	23.7700	-2.582%	1	36	-51.409%
2025-11-28	24.4000	24.4000	24.4000	24.4000	-31.691%	1	36	-52.664%
2025-11-25	36.0000	36.0000	35.7200	35.7200	+2.350%	11	36	-67.665%
2025-11-07	34.8000	34.9000	33.5000	34.9000	+3.499%	3	31	-66.905%
2025-10-28	33.7200	33.7200	33.7200	33.7200	+18.316%	4	32	-65.747%
2025-10-22	28.5000	28.5000	28.5000	28.5000	-7.916%	1	34	-59.474%
2025-10-17	30.9000	30.9500	30.9000	30.9500	+6.724%	3	35	-62.682%
2025-10-13	28.0000	29.0000	27.6000	29.0000	+16.935%	6	36	-60.172%
2025-10-10	24.8000	24.8000	24.8000	24.8000	-24.229%	1	31	-53.427%
2025-10-03	32.7300	32.7300	32.7300	32.7300	+48.167%	3	30	-64.711%
2025-09-02	22.0900	22.0900	22.0900	22.0900	-36.886%	1	30	-47.714%
2025-08-29	35.0000	35.0000	35.0000	35.0000	+78.937%	2	30	-67.000%
2025-08-22	19.5600	19.5600	19.5600	19.5600	+14.721%	1	30	-40.951%
2025-08-14	17.0500	17.0500	17.0500	17.0500	+10.000%	1	30	-32.258%
2025-08-11	15.5000	15.5000	15.5000	15.5000	+4.027%	1	31	-25.484%
2025-08-08	14.9000	14.9000	14.9000	14.9000	-15.341%	1	30	-22.483%
2025-07-28	17.6000	17.6000	17.6000	17.6000	-6.482%	5	29	-34.375%
2025-07-21	18.8200	18.8200	18.8200	18.8200	+15.602%	1	24	-38.629%
2025-07-14	16.2800	16.2800	16.2800	16.2800	+1.750%	2	24	-29.054%
2025-07-07	16.0000	16.0000	16.0000	16.0000	+12.518%	2	22	-27.813%
2025-06-25	14.2200	14.2200	14.2200	14.2200	+15.049%	1	20	-18.776%
2025-06-09	12.3600	12.3600	12.3600	12.3600	+12.364%	1	21	-6.553%
2025-06-02	11.0000	11.0000	11.0000	11.0000	-39.227%	1	20	+5.000%
2025-05-29	18.1000	18.1000	18.1000	18.1000	+34.173%	1	19	-36.188%
2025-03-05	13.8500	13.8500	13.4900	13.4900	-9.341%	4	19	-14.381%
2025-03-03	14.8800	14.8800	14.8800	14.8800	-25.600%	1	21	-22.379%
2025-02-27	24.2400	24.2400	20.0000	20.0000	-29.701%	6	20	-42.250%
2025-02-26	28.4500	28.4500	28.4500	28.4500	+2.228%	5	16	-59.402%
2025-02-12	27.8300	27.8300	27.8300	27.8300	-4.034%	5	11	-58.498%
2025-02-07	29.0000	29.0000	29.0000	29.0000	+19.292%	10	7	-60.172%
2024-12-02	24.3100	24.3100	24.3100	24.3100	+42.164%	1	2	-52.489%
2024-10-10	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-32.456%