Dark

AMBA20270115C70
AMBA Jan 15 2027 70.00 Call (AMBA270115C00070000)
option OPRA

EOD

Jun 29, 2026

12.75+7.143%(+0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.7500	12.7500	12.7500	12.7500	+7.143%	10	360	0.000%
2026-06-26	11.9000	11.9000	11.9000	11.9000	-8.812%	2	360	+7.143%
2026-06-25	13.8800	13.8800	12.0000	13.0500	-6.786%	8	362	-2.299%
2026-06-24	14.1000	14.1000	14.0000	14.0000	-25.926%	4	367	-8.929%
2026-06-22	18.9000	18.9000	18.9000	18.9000	+8.309%	2	367	-32.540%
2026-06-18	17.5000	17.5000	17.4500	17.4500	+7.055%	6	367	-26.934%
2026-06-17	16.5800	16.5800	16.3000	16.3000	-5.233%	5	367	-21.779%
2026-06-16	18.8000	18.8000	17.2000	17.2000	-9.474%	9	363	-25.872%
2026-06-15	19.2500	19.2500	19.0000	19.0000	+26.667%	5	358	-32.895%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-6.250%	2	355	-15.000%
2026-06-09	19.8000	19.8000	14.5000	16.0000	-11.357%	6	355	-20.313%
2026-06-08	15.3300	18.2000	15.3300	18.0500	+20.333%	4	355	-29.363%
2026-06-05	18.9500	18.9500	14.9700	15.0000	-28.230%	14	355	-15.000%
2026-06-04	19.0100	21.0000	18.6000	20.9000	-7.111%	15	353	-38.995%
2026-06-03	22.5000	22.5000	22.5000	22.5000	-6.639%	1	346	-43.333%
2026-06-02	25.0000	26.7000	24.1000	24.1000	+2.553%	13	345	-47.095%
2026-06-01	23.0000	25.5000	23.0000	23.5000	+11.905%	15	344	-45.745%
2026-05-29	30.0000	30.0000	20.1300	21.0000	-41.011%	74	339	-39.286%
2026-05-28	34.5000	35.6000	34.1000	35.6000	+3.790%	7	292	-64.185%
2026-05-27	34.6000	34.6000	34.3000	34.3000	-1.888%	4	292	-62.828%
2026-05-26	35.1100	35.1100	34.7700	34.9600	+24.590%	3	293	-63.530%
2026-05-21	28.0600	28.0600	28.0600	28.0600	+3.926%	1	293	-54.562%
2026-05-20	26.0000	27.0000	26.0000	27.0000	+5.386%	2	292	-52.778%
2026-05-18	25.9000	25.9000	25.6200	25.6200	-4.296%	2	292	-50.234%
2026-05-15	25.5400	26.7700	24.2000	26.7700	-0.889%	12	292	-52.372%
2026-05-14	27.0100	27.0100	27.0100	27.0100	+5.097%	1	291	-52.795%
2026-05-13	25.7000	25.7000	25.7000	25.7000	+12.227%	1	292	-50.389%
2026-05-12	22.8500	22.9000	22.2000	22.9000	-6.148%	3	292	-44.323%
2026-05-11	24.1000	24.6200	24.1000	24.4000	+18.447%	3	292	-47.746%
2026-05-08	20.6000	20.6000	20.6000	20.6000	+4.304%	15	294	-38.107%
2026-05-07	21.3000	21.3000	19.7500	19.7500	+4.497%	8	294	-35.443%
2026-05-06	19.5000	19.5000	18.9000	18.9000	+2.162%	2	298	-32.540%
2026-05-05	17.5000	18.5000	17.5000	18.5000	+15.987%	3	299	-31.081%
2026-05-04	17.1000	17.1000	15.9500	15.9500	-3.333%	3	299	-20.063%
2026-05-01	15.0200	16.5000	15.0200	16.5000	+8.553%	12	295	-22.727%
2026-04-30	14.5000	15.2000	14.5000	15.2000	+16.119%	4	295	-16.118%
2026-04-29	13.0900	13.0900	13.0900	13.0900	-6.500%	1	296	-2.597%
2026-04-24	11.7000	14.0000	11.7000	14.0000	+32.075%	8	296	-8.929%
2026-04-23	11.0000	11.0000	10.6000	10.6000	+1.338%	2	293	+20.283%
2026-04-22	10.5000	10.5000	10.4600	10.4600	+10.105%	3	294	+21.893%
2026-04-20	9.5000	9.5000	9.5000	9.5000	+11.765%	1	295	+34.211%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+20.567%	1	296	+50.000%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-4.730%	1	297	+80.851%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+34.545%	1	297	+72.297%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-36.416%	1	297	+131.818%
2026-03-20	8.6500	8.6500	8.6500	8.6500	+14.116%	1	296	+47.399%
2026-03-12	7.5800	7.5800	7.5800	7.5800	+8.286%	1	297	+68.206%
2026-03-09	7.2000	7.2000	7.0000	7.0000	-12.500%	2	297	+82.143%
2026-03-06	8.2000	8.2000	8.0000	8.0000	-10.112%	3	295	+59.375%
2026-03-05	9.9700	9.9700	8.9000	8.9000	-26.446%	10	294	+43.258%
2026-03-02	12.1000	12.1000	12.1000	12.1000	-1.626%	1	294	+5.372%
2026-02-27	11.5000	12.3000	10.5000	12.3000	-40.000%	8	295	+3.659%
2026-02-25	20.5000	20.5000	20.5000	20.5000	+5.128%	1	291	-37.805%
2026-02-24	18.0000	19.5000	18.0000	19.5000	+10.544%	7	291	-34.615%
2026-02-20	17.6400	17.6400	17.6400	17.6400	+10.250%	1	294	-27.721%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-5.325%	1	294	-20.313%
2026-02-10	16.5000	17.5000	16.5000	16.9000	+5.625%	5	294	-24.556%
2026-02-09	16.0000	16.0000	16.0000	16.0000	+6.809%	2	294	-20.313%
2026-02-06	14.9800	14.9800	14.9800	14.9800	+15.231%	1	294	-14.887%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+1.562%	1	294	-1.923%
2026-02-03	14.0800	14.0800	12.5000	12.8000	-17.419%	15	294	-0.391%
2026-01-29	16.5000	16.5000	15.5000	15.5000	-14.506%	5	284	-17.742%
2026-01-23	17.5800	18.1300	17.5800	18.1300	-2.000%	11	282	-29.675%
2026-01-22	19.5000	19.5000	18.5000	18.5000	+4.461%	3	282	-31.081%
2026-01-20	17.7100	17.7100	17.7100	17.7100	-9.179%	1	283	-28.007%
2026-01-16	17.6200	19.5000	17.6200	19.5000	+20.296%	4	282	-34.615%
2026-01-15	18.5000	18.5000	16.2100	16.2100	+4.581%	2	282	-21.345%
2026-01-14	16.0000	16.0000	15.5000	15.5000	-8.824%	3	281	-17.742%
2026-01-13	17.5000	18.2500	17.0000	17.0000	-6.491%	15	280	-25.000%
2026-01-12	18.0000	18.1800	17.8000	18.1800	-4.667%	5	265	-29.868%
2026-01-09	19.0000	19.0700	19.0000	19.0700	+6.536%	2	260	-33.141%
2026-01-08	18.5000	18.5000	17.9000	17.9000	-5.789%	3	259	-28.771%
2026-01-07	22.0000	22.0000	19.0000	19.0000	-25.167%	34	258	-32.895%
2026-01-06	25.3900	25.3900	25.3900	25.3900	+10.391%	7	260	-49.783%
2026-01-05	21.0000	23.0000	21.0000	23.0000	+4.545%	6	253	-44.565%
2026-01-02	21.0000	22.0000	21.0000	22.0000	+18.919%	2	248	-42.045%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-2.632%	1	248	-31.081%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-4.857%	4	247	-32.895%
2025-12-24	20.0600	20.0600	19.9700	19.9700	+2.410%	10	247	-36.154%
2025-12-17	20.0000	20.0000	19.5000	19.5000	-4.878%	2	247	-34.615%
2025-12-16	20.5000	20.5000	20.5000	20.5000	-15.044%	1	246	-37.805%
2025-12-12	24.1300	24.1300	24.1300	24.1300	+7.244%	2	245	-47.161%
2025-12-11	24.3400	24.3400	22.5000	22.5000	+0.897%	2	245	-43.333%
2025-12-08	22.3000	22.3000	22.3000	22.3000	+17.989%	4	243	-42.825%
2025-12-04	18.9000	18.9000	18.9000	18.9000	+1.613%	5	239	-32.540%
2025-12-03	19.4000	19.4000	18.6000	18.6000	-7.000%	27	239	-31.452%
2025-12-01	20.0000	20.0000	20.0000	20.0000	-20.000%	3	227	-36.250%
2025-11-26	25.0000	25.0000	25.0000	25.0000	-24.104%	2	222	-49.000%
2025-11-25	33.5000	33.5000	32.9400	32.9400	+6.258%	11	222	-61.293%
2025-11-19	31.0000	31.0000	31.0000	31.0000	+10.635%	3	211	-58.871%
2025-11-04	28.0200	28.0200	28.0200	28.0200	-13.251%	40	208	-54.497%
2025-10-28	32.3000	32.3000	32.3000	32.3000	+7.488%	1	208	-60.526%
2025-10-21	29.3000	30.0500	29.3000	30.0500	+37.403%	41	207	-57.571%
2025-10-10	21.8700	21.8700	21.8700	21.8700	-19.000%	1	167	-41.701%
2025-09-26	27.0000	27.0000	27.0000	27.0000	+19.469%	1	168	-52.778%
2025-09-04	22.6000	22.6000	22.6000	22.6000	+17.098%	1	169	-43.584%
2025-09-02	19.9700	19.9700	19.3000	19.3000	-21.831%	3	168	-33.938%
2025-08-29	25.0000	25.0000	24.4600	24.6900	+52.407%	17	179	-48.360%
2025-08-28	17.2000	18.3000	16.2000	16.2000	-1.818%	120	179	-21.296%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+25.954%	5	63	-22.727%
2025-08-18	13.1000	13.1000	13.1000	13.1000	+9.167%	1	68	-2.672%
2025-08-01	12.0000	12.0000	12.0000	12.0000	-20.530%	1	67	+6.250%
2025-07-29	15.1000	15.1000	15.1000	15.1000	+0.667%	1	66	-15.563%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+6.762%	1	67	-15.000%
2025-07-24	14.0500	14.0500	14.0500	14.0500	-12.733%	1	68	-9.253%
2025-07-21	16.1000	16.1000	16.1000	16.1000	+11.806%	3	68	-20.807%
2025-07-15	14.4000	14.4000	14.4000	14.4000	+6.667%	2	68	-11.458%
2025-06-30	13.5100	13.5100	13.5000	13.5000	-13.462%	45	70	-5.556%
2025-06-26	14.3000	15.6000	14.3000	15.6000	+21.875%	11	25	-18.269%
2025-06-25	12.8000	12.8000	12.8000	12.8000	+21.905%	1	24	-0.391%
2025-06-03	10.5000	10.5000	10.5000	10.5000	+7.034%	5	25	+21.429%
2025-06-02	9.8100	9.8100	9.8100	9.8100	+4.696%	1	20	+29.969%
2025-05-30	8.9000	9.3700	8.9000	9.3700	-41.069%	6	19	+36.073%
2025-05-29	16.0000	16.0000	15.9000	15.9000	+174.138%	10	16	-19.811%
2025-04-22	5.8000	5.8000	5.8000	5.8000	-39.583%	1	10	+119.828%
2025-03-10	9.6000	9.6000	9.6000	9.6000	-27.982%	1	10	+32.813%
2025-03-03	15.1000	15.1000	13.3300	13.3300	-27.946%	2	9	-4.351%
2025-02-27	21.6500	21.6500	18.5000	18.5000	-31.150%	2	8	-31.081%
2025-02-26	26.5500	26.8700	26.5500	26.8700	+0.149%	6	9	-52.549%
2025-02-05	26.8300	26.8300	26.8300	26.8300	+11.328%	1	11	-52.479%
2025-01-28	24.1000	24.1000	24.1000	24.1000	-19.155%	1	11	-47.095%
2025-01-17	29.8100	29.8100	29.8100	29.8100	+0.675%	2	12	-57.229%
2025-01-03	29.6100	29.6100	29.6100	29.6100	+23.633%	2	12	-56.940%
2024-12-31	23.9500	23.9500	23.9500	23.9500	-7.920%	2	12	-46.764%
2024-12-13	26.0100	26.0100	26.0100	26.0100	+8.375%	10	12	-50.980%
2024-12-04	24.0000	24.0000	24.0000	24.0000	+3.004%	1	17	-46.875%
2024-12-03	23.3000	23.3000	23.3000	23.3000	+3.326%	5	17	-45.279%
2024-12-02	22.5500	22.5500	22.5500	22.5500	-8.147%	1	17	-43.459%
2024-11-27	28.2000	28.2000	24.1200	24.5500	+15.258%	9	13	-48.065%
2024-11-26	21.2800	21.3000	21.2800	21.3000	+5.446%	2	13	-40.141%
2024-11-25	20.2000	20.2000	20.2000	20.2000	+55.385%	1	11	-36.881%
2024-09-19	13.0000	13.0000	13.0000	13.0000	0.000%	10	10	-1.923%