Dark

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

EOD

Sep 25, 2026

13.03+26.505%(+2.73)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	11.9000	13.0300	10.9800	13.0300	+26.505%	87	498	0.000%
2026-09-24	7.7100	10.3000	7.7100	10.3000	+14.444%	107	501	+26.505%
2026-09-23	6.8000	9.9900	6.8000	9.0000	+4.651%	12	407	+44.778%
2026-09-22	8.6000	8.6000	8.6000	8.6000	-13.219%	4	406	+51.512%
2026-09-21	9.5500	10.0000	9.5500	9.9100	+23.875%	5	410	+31.483%
2026-09-18	8.0000	8.0000	8.0000	8.0000	+23.077%	10	406	+62.875%
2026-09-16	6.5500	6.5500	6.5000	6.5000	-40.909%	41	396	+100.462%
2026-09-09	11.9600	12.0100	11.0000	11.0000	+19.565%	13	356	+18.455%
2026-09-08	8.0000	9.5000	7.9600	9.2000	+61.404%	69	349	+41.630%
2026-09-04	5.0000	5.7000	4.8200	5.7000	-29.889%	23	407	+128.596%
2026-09-03	9.0000	9.0000	7.3000	8.1300	-10.659%	87	407	+60.271%
2026-09-02	9.1000	9.1000	9.1000	9.1000	-1.087%	1	323	+43.187%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-16.364%	2	322	+41.630%
2026-08-28	11.0000	11.0000	11.0000	11.0000	-5.172%	10	320	+18.455%
2026-08-26	11.6000	11.6000	11.6000	11.6000	0.000%	1	310	+12.328%
2026-08-24	11.6000	11.6000	11.6000	11.6000	-17.143%	1	311	+12.328%
2026-08-21	14.0000	14.0000	14.0000	14.0000	-20.680%	1	311	-6.929%
2026-08-17	17.2700	17.6800	16.8000	17.6500	-14.981%	11	310	-26.176%
2026-08-10	20.7600	20.7600	20.7600	20.7600	-10.130%	1	314	-37.235%
2026-08-07	23.1000	23.1000	23.1000	23.1000	-8.297%	1	315	-43.593%
2026-07-31	22.0000	25.1900	22.0000	25.1900	+48.176%	11	316	-48.273%
2026-07-29	17.0000	17.0000	17.0000	17.0000	+1.980%	5	321	-23.353%
2026-07-28	16.6700	16.6700	16.6700	16.6700	+9.311%	1	321	-21.836%
2026-07-27	15.2500	15.2500	15.2500	15.2500	-4.688%	1	321	-14.557%
2026-07-24	16.7000	16.7000	15.9000	16.0000	-7.514%	43	320	-18.563%
2026-07-22	18.5000	18.5000	17.3000	17.3000	-0.860%	2	346	-24.682%
2026-07-21	17.4500	17.4500	17.4500	17.4500	+17.905%	1	346	-25.330%
2026-07-20	15.4900	15.4900	14.8000	14.8000	+2.069%	8	345	-11.959%
2026-07-17	14.5000	14.5000	14.5000	14.5000	+1.754%	5	342	-10.138%
2026-07-16	15.5800	15.5800	14.2500	14.2500	-17.630%	2	337	-8.561%
2026-07-15	20.2000	20.2000	17.3000	17.3000	-17.225%	2	337	-24.682%
2026-07-14	20.9000	20.9000	20.9000	20.9000	+1.654%	1	335	-37.656%
2026-07-13	20.5600	20.5600	20.5600	20.5600	+8.211%	10	335	-36.625%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-19.492%	10	335	-31.421%
2026-07-02	23.6000	23.6000	23.6000	23.6000	-26.594%	1	344	-44.788%
2026-07-01	34.0300	36.4000	32.1500	32.1500	+14.576%	16	344	-59.471%
2026-06-30	24.0000	28.2000	24.0000	28.0600	+120.078%	28	356	-53.564%
2026-06-29	12.7500	12.7500	12.7500	12.7500	+7.143%	10	360	+2.196%
2026-06-26	11.9000	11.9000	11.9000	11.9000	-8.812%	2	360	+9.496%
2026-06-25	13.8800	13.8800	12.0000	13.0500	-6.786%	8	362	-0.153%
2026-06-24	14.1000	14.1000	14.0000	14.0000	-25.926%	4	367	-6.929%
2026-06-22	18.9000	18.9000	18.9000	18.9000	+8.309%	2	367	-31.058%
2026-06-18	17.5000	17.5000	17.4500	17.4500	+7.055%	6	367	-25.330%
2026-06-17	16.5800	16.5800	16.3000	16.3000	-5.233%	5	367	-20.061%
2026-06-16	18.8000	18.8000	17.2000	17.2000	-9.474%	9	363	-24.244%
2026-06-15	19.2500	19.2500	19.0000	19.0000	+26.667%	5	358	-31.421%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-6.250%	2	355	-13.133%
2026-06-09	19.8000	19.8000	14.5000	16.0000	-11.357%	6	355	-18.563%
2026-06-08	15.3300	18.2000	15.3300	18.0500	+20.333%	4	355	-27.812%
2026-06-05	18.9500	18.9500	14.9700	15.0000	-28.230%	14	355	-13.133%
2026-06-04	19.0100	21.0000	18.6000	20.9000	-7.111%	15	353	-37.656%
2026-06-03	22.5000	22.5000	22.5000	22.5000	-6.639%	1	346	-42.089%
2026-06-02	25.0000	26.7000	24.1000	24.1000	+2.553%	13	345	-45.934%
2026-06-01	23.0000	25.5000	23.0000	23.5000	+11.905%	15	344	-44.553%
2026-05-29	30.0000	30.0000	20.1300	21.0000	-41.011%	74	339	-37.952%
2026-05-28	34.5000	35.6000	34.1000	35.6000	+3.790%	7	292	-63.399%
2026-05-27	34.6000	34.6000	34.3000	34.3000	-1.888%	4	292	-62.012%
2026-05-26	35.1100	35.1100	34.7700	34.9600	+24.590%	3	293	-62.729%
2026-05-21	28.0600	28.0600	28.0600	28.0600	+3.926%	1	293	-53.564%
2026-05-20	26.0000	27.0000	26.0000	27.0000	+5.386%	2	292	-51.741%
2026-05-18	25.9000	25.9000	25.6200	25.6200	-4.296%	2	292	-49.141%
2026-05-15	25.5400	26.7700	24.2000	26.7700	-0.889%	12	292	-51.326%
2026-05-14	27.0100	27.0100	27.0100	27.0100	+5.097%	1	291	-51.759%
2026-05-13	25.7000	25.7000	25.7000	25.7000	+12.227%	1	292	-49.300%
2026-05-12	22.8500	22.9000	22.2000	22.9000	-6.148%	3	292	-43.100%
2026-05-11	24.1000	24.6200	24.1000	24.4000	+18.447%	3	292	-46.598%
2026-05-08	20.6000	20.6000	20.6000	20.6000	+4.304%	15	294	-36.748%
2026-05-07	21.3000	21.3000	19.7500	19.7500	+4.497%	8	294	-34.025%
2026-05-06	19.5000	19.5000	18.9000	18.9000	+2.162%	2	298	-31.058%
2026-05-05	17.5000	18.5000	17.5000	18.5000	+15.987%	3	299	-29.568%
2026-05-04	17.1000	17.1000	15.9500	15.9500	-3.333%	3	299	-18.307%
2026-05-01	15.0200	16.5000	15.0200	16.5000	+8.553%	12	295	-21.030%
2026-04-30	14.5000	15.2000	14.5000	15.2000	+16.119%	4	295	-14.276%
2026-04-29	13.0900	13.0900	13.0900	13.0900	-6.500%	1	296	-0.458%
2026-04-24	11.7000	14.0000	11.7000	14.0000	+32.075%	8	296	-6.929%
2026-04-23	11.0000	11.0000	10.6000	10.6000	+1.338%	2	293	+22.925%
2026-04-22	10.5000	10.5000	10.4600	10.4600	+10.105%	3	294	+24.570%
2026-04-20	9.5000	9.5000	9.5000	9.5000	+11.765%	1	295	+37.158%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+20.567%	1	296	+53.294%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-4.730%	1	297	+84.823%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+34.545%	1	297	+76.081%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-36.416%	1	297	+136.909%
2026-03-20	8.6500	8.6500	8.6500	8.6500	+14.116%	1	296	+50.636%
2026-03-12	7.5800	7.5800	7.5800	7.5800	+8.286%	1	297	+71.900%
2026-03-09	7.2000	7.2000	7.0000	7.0000	-12.500%	2	297	+86.143%
2026-03-06	8.2000	8.2000	8.0000	8.0000	-10.112%	3	295	+62.875%
2026-03-05	9.9700	9.9700	8.9000	8.9000	-26.446%	10	294	+46.404%
2026-03-02	12.1000	12.1000	12.1000	12.1000	-1.626%	1	294	+7.686%
2026-02-27	11.5000	12.3000	10.5000	12.3000	-40.000%	8	295	+5.935%
2026-02-25	20.5000	20.5000	20.5000	20.5000	+5.128%	1	291	-36.439%
2026-02-24	18.0000	19.5000	18.0000	19.5000	+10.544%	7	291	-33.179%
2026-02-20	17.6400	17.6400	17.6400	17.6400	+10.250%	1	294	-26.134%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-5.325%	1	294	-18.563%
2026-02-10	16.5000	17.5000	16.5000	16.9000	+5.625%	5	294	-22.899%
2026-02-09	16.0000	16.0000	16.0000	16.0000	+6.809%	2	294	-18.563%
2026-02-06	14.9800	14.9800	14.9800	14.9800	+15.231%	1	294	-13.017%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+1.562%	1	294	+0.231%
2026-02-03	14.0800	14.0800	12.5000	12.8000	-17.419%	15	294	+1.797%
2026-01-29	16.5000	16.5000	15.5000	15.5000	-14.506%	5	284	-15.935%
2026-01-23	17.5800	18.1300	17.5800	18.1300	-2.000%	11	282	-28.130%
2026-01-22	19.5000	19.5000	18.5000	18.5000	+4.461%	3	282	-29.568%
2026-01-20	17.7100	17.7100	17.7100	17.7100	-9.179%	1	283	-26.426%
2026-01-16	17.6200	19.5000	17.6200	19.5000	+20.296%	4	282	-33.179%
2026-01-15	18.5000	18.5000	16.2100	16.2100	+4.581%	2	282	-19.618%
2026-01-14	16.0000	16.0000	15.5000	15.5000	-8.824%	3	281	-15.935%
2026-01-13	17.5000	18.2500	17.0000	17.0000	-6.491%	15	280	-23.353%
2026-01-12	18.0000	18.1800	17.8000	18.1800	-4.667%	5	265	-28.328%
2026-01-09	19.0000	19.0700	19.0000	19.0700	+6.536%	2	260	-31.673%
2026-01-08	18.5000	18.5000	17.9000	17.9000	-5.789%	3	259	-27.207%
2026-01-07	22.0000	22.0000	19.0000	19.0000	-25.167%	34	258	-31.421%
2026-01-06	25.3900	25.3900	25.3900	25.3900	+10.391%	7	260	-48.681%
2026-01-05	21.0000	23.0000	21.0000	23.0000	+4.545%	6	253	-43.348%
2026-01-02	21.0000	22.0000	21.0000	22.0000	+18.919%	2	248	-40.773%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-2.632%	1	248	-29.568%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-4.857%	4	247	-31.421%
2025-12-24	20.0600	20.0600	19.9700	19.9700	+2.410%	10	247	-34.752%
2025-12-17	20.0000	20.0000	19.5000	19.5000	-4.878%	2	247	-33.179%
2025-12-16	20.5000	20.5000	20.5000	20.5000	-15.044%	1	246	-36.439%
2025-12-12	24.1300	24.1300	24.1300	24.1300	+7.244%	2	245	-46.001%
2025-12-11	24.3400	24.3400	22.5000	22.5000	+0.897%	2	245	-42.089%
2025-12-08	22.3000	22.3000	22.3000	22.3000	+17.989%	4	243	-41.570%
2025-12-04	18.9000	18.9000	18.9000	18.9000	+1.613%	5	239	-31.058%
2025-12-03	19.4000	19.4000	18.6000	18.6000	-7.000%	27	239	-29.946%
2025-12-01	20.0000	20.0000	20.0000	20.0000	-20.000%	3	227	-34.850%
2025-11-26	25.0000	25.0000	25.0000	25.0000	-24.104%	2	222	-47.880%
2025-11-25	33.5000	33.5000	32.9400	32.9400	+6.258%	11	222	-60.443%
2025-11-19	31.0000	31.0000	31.0000	31.0000	+10.635%	3	211	-57.968%
2025-11-04	28.0200	28.0200	28.0200	28.0200	-13.251%	40	208	-53.498%
2025-10-28	32.3000	32.3000	32.3000	32.3000	+7.488%	1	208	-59.659%
2025-10-21	29.3000	30.0500	29.3000	30.0500	+37.403%	41	207	-56.639%
2025-10-10	21.8700	21.8700	21.8700	21.8700	-19.000%	1	167	-40.421%
2025-09-26	27.0000	27.0000	27.0000	27.0000	+19.469%	1	168	-51.741%
2025-09-04	22.6000	22.6000	22.6000	22.6000	+17.098%	1	169	-42.345%
2025-09-02	19.9700	19.9700	19.3000	19.3000	-21.831%	3	168	-32.487%
2025-08-29	25.0000	25.0000	24.4600	24.6900	+52.407%	17	179	-47.226%
2025-08-28	17.2000	18.3000	16.2000	16.2000	-1.818%	120	179	-19.568%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+25.954%	5	63	-21.030%
2025-08-18	13.1000	13.1000	13.1000	13.1000	+9.167%	1	68	-0.534%
2025-08-01	12.0000	12.0000	12.0000	12.0000	-20.530%	1	67	+8.583%
2025-07-29	15.1000	15.1000	15.1000	15.1000	+0.667%	1	66	-13.709%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+6.762%	1	67	-13.133%
2025-07-24	14.0500	14.0500	14.0500	14.0500	-12.733%	1	68	-7.260%
2025-07-21	16.1000	16.1000	16.1000	16.1000	+11.806%	3	68	-19.068%
2025-07-15	14.4000	14.4000	14.4000	14.4000	+6.667%	2	68	-9.514%
2025-06-30	13.5100	13.5100	13.5000	13.5000	-13.462%	45	70	-3.481%
2025-06-26	14.3000	15.6000	14.3000	15.6000	+21.875%	11	25	-16.474%
2025-06-25	12.8000	12.8000	12.8000	12.8000	+21.905%	1	24	+1.797%
2025-06-03	10.5000	10.5000	10.5000	10.5000	+7.034%	5	25	+24.095%
2025-06-02	9.8100	9.8100	9.8100	9.8100	+4.696%	1	20	+32.824%
2025-05-30	8.9000	9.3700	8.9000	9.3700	-41.069%	6	19	+39.061%
2025-05-29	16.0000	16.0000	15.9000	15.9000	+174.138%	10	16	-18.050%
2025-04-22	5.8000	5.8000	5.8000	5.8000	-39.583%	1	10	+124.655%
2025-03-10	9.6000	9.6000	9.6000	9.6000	-27.982%	1	10	+35.729%
2025-03-03	15.1000	15.1000	13.3300	13.3300	-27.946%	2	9	-2.251%
2025-02-27	21.6500	21.6500	18.5000	18.5000	-31.150%	2	8	-29.568%
2025-02-26	26.5500	26.8700	26.5500	26.8700	+0.149%	6	9	-51.507%
2025-02-05	26.8300	26.8300	26.8300	26.8300	+11.328%	1	11	-51.435%
2025-01-28	24.1000	24.1000	24.1000	24.1000	-19.155%	1	11	-45.934%
2025-01-17	29.8100	29.8100	29.8100	29.8100	+0.675%	2	12	-56.290%
2025-01-03	29.6100	29.6100	29.6100	29.6100	+23.633%	2	12	-55.995%
2024-12-31	23.9500	23.9500	23.9500	23.9500	-7.920%	2	12	-45.595%
2024-12-13	26.0100	26.0100	26.0100	26.0100	+8.375%	10	12	-49.904%
2024-12-04	24.0000	24.0000	24.0000	24.0000	+3.004%	1	17	-45.708%
2024-12-03	23.3000	23.3000	23.3000	23.3000	+3.326%	5	17	-44.077%
2024-12-02	22.5500	22.5500	22.5500	22.5500	-8.147%	1	17	-42.217%
2024-11-27	28.2000	28.2000	24.1200	24.5500	+15.258%	9	13	-46.925%
2024-11-26	21.2800	21.3000	21.2800	21.3000	+5.446%	2	13	-38.826%
2024-11-25	20.2000	20.2000	20.2000	20.2000	+55.385%	1	11	-35.495%
2024-09-19	13.0000	13.0000	13.0000	13.0000	0.000%	10	10	+0.231%