Dark

AMBA20270115C75
AMBA Jan 15 2027 75.00 Call (AMBA270115C00075000)
option OPRA

EOD

Sep 28, 2026

7.90-6.064%(-0.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.9000	7.9000	7.9000	7.9000	-6.064%	6	352	0.000%
2026-09-24	8.5000	8.5000	8.4100	8.4100	+62.669%	2	352	-6.064%
2026-09-23	5.1700	5.1700	5.1700	5.1700	-31.067%	3	350	+52.805%
2026-09-21	7.7000	7.7000	7.5000	7.5000	+1.351%	6	350	+5.333%
2026-09-17	5.4500	7.4000	5.4500	7.4000	+60.870%	36	350	+6.757%
2026-09-16	4.6000	4.6000	4.6000	4.6000	-47.126%	20	335	+71.739%
2026-09-10	8.8000	8.8000	8.7000	8.7000	-8.421%	2	356	-9.195%
2026-09-09	9.0000	9.5000	9.0000	9.5000	+39.706%	3	358	-16.842%
2026-09-08	6.8000	6.8000	6.8000	6.8000	+61.905%	1	355	+16.176%
2026-09-04	4.1000	4.2000	4.1000	4.2000	-76.068%	9	346	+88.095%
2026-08-11	17.8600	17.8600	17.5500	17.5500	-17.606%	3	346	-54.986%
2026-08-07	20.9400	21.3000	20.8800	21.3000	+21.023%	3	346	-62.911%
2026-08-04	17.5500	17.6000	17.5500	17.6000	+2.624%	6	346	-55.114%
2026-08-03	17.5000	17.5000	17.1500	17.1500	-28.542%	22	352	-53.936%
2026-07-31	18.0000	24.0000	17.6000	24.0000	+33.333%	502	352	-67.083%
2026-07-30	17.0000	18.0000	17.0000	18.0000	+12.500%	4	677	-56.111%
2026-07-29	19.0000	19.0000	16.0000	16.0000	+4.918%	23	676	-50.625%
2026-07-28	15.2500	15.2500	15.2500	15.2500	+15.881%	1	661	-48.197%
2026-07-20	13.1600	13.1600	13.1600	13.1600	+6.992%	10	661	-39.970%
2026-07-17	12.2000	12.3000	11.1000	12.3000	0.000%	252	671	-35.772%
2026-07-16	14.0000	14.4000	11.8000	12.3000	-29.714%	271	424	-35.772%
2026-07-15	17.5000	17.5000	17.5000	17.5000	-4.372%	2	186	-54.857%
2026-07-13	18.5000	18.5000	18.3000	18.3000	-38.591%	7	184	-56.831%
2026-07-01	29.8000	29.8000	29.8000	29.8000	+4.930%	1	178	-73.490%
2026-06-30	18.0000	28.4000	17.8800	28.4000	+124.152%	14	178	-72.183%
2026-06-29	12.1000	12.6700	12.1000	12.6700	+18.744%	9	167	-37.648%
2026-06-26	10.6700	10.6700	10.6700	10.6700	-9.576%	3	171	-25.961%
2026-06-24	11.9000	11.9000	11.8000	11.8000	-14.493%	2	171	-33.051%
2026-06-23	13.8000	13.8000	13.8000	13.8000	-13.750%	7	172	-42.754%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+8.918%	5	170	-50.625%
2026-06-18	14.6900	14.6900	14.6900	14.6900	-7.319%	1	166	-46.222%
2026-06-12	15.8500	15.8500	15.8500	15.8500	+14.029%	2	166	-50.158%
2026-06-09	14.5000	14.5000	13.9000	13.9000	-16.866%	2	166	-43.165%
2026-06-08	15.7000	16.7200	15.7000	16.7200	+24.776%	22	167	-52.751%
2026-06-05	16.5400	16.6000	13.4000	13.4000	-21.176%	21	181	-41.045%
2026-06-04	17.8100	17.8100	17.0000	17.0000	-12.821%	5	180	-53.529%
2026-06-03	22.0000	22.0000	19.5000	19.5000	-15.584%	40	180	-59.487%
2026-06-02	22.0000	23.1000	22.0000	23.1000	+7.442%	3	168	-65.801%
2026-06-01	21.8000	22.4000	21.5000	21.5000	+18.327%	8	165	-63.256%
2026-05-29	20.5000	20.5000	18.1700	18.1700	-39.934%	28	158	-56.522%
2026-05-26	30.2500	30.2500	30.2500	30.2500	+13.722%	3	137	-73.884%
2026-05-22	26.6000	26.6000	26.6000	26.6000	+3.101%	1	137	-70.301%
2026-05-21	25.8700	25.8700	25.8000	25.8000	+10.445%	3	137	-69.380%
2026-05-15	23.3600	23.3600	23.3600	23.3600	-4.653%	20	137	-66.182%
2026-05-14	24.5000	24.5000	24.5000	24.5000	-2.000%	1	117	-67.755%
2026-05-13	23.7000	25.0000	23.7000	25.0000	+22.249%	3	115	-68.400%
2026-05-12	21.9500	21.9500	20.4500	20.4500	-7.256%	2	115	-61.369%
2026-05-11	22.0500	22.0500	22.0500	22.0500	+11.364%	1	115	-64.172%
2026-05-08	19.8000	19.8000	19.8000	19.8000	+15.116%	3	115	-60.101%
2026-05-07	18.5000	18.5000	17.2000	17.2000	+2.994%	3	114	-54.070%
2026-05-06	16.5000	16.7000	16.5000	16.7000	+15.892%	3	112	-52.695%
2026-05-04	14.4100	14.4100	14.4100	14.4100	+7.537%	2	113	-45.177%
2026-05-01	13.4000	13.4000	13.4000	13.4000	+70.701%	1	113	-41.045%
2026-04-20	7.3300	7.8500	7.3100	7.8500	0.000%	5	113	+0.637%
2026-04-17	7.8500	7.8500	7.8500	7.8500	+25.600%	1	113	+0.637%
2026-04-14	6.2500	6.2500	6.2500	6.2500	-60.938%	1	113	+26.400%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-3.614%	30	114	-50.625%
2026-01-16	16.6000	16.6000	16.6000	16.6000	+2.469%	3	84	-52.410%
2026-01-12	18.3000	18.7200	16.2000	16.2000	-4.985%	7	84	-51.235%
2026-01-09	17.0000	17.0500	17.0000	17.0500	-28.059%	51	78	-53.666%
2026-01-06	23.7000	23.7000	23.7000	23.7000	+28.734%	1	27	-66.667%
2026-01-02	18.7000	18.7000	18.4100	18.4100	+5.200%	3	27	-57.089%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-18.605%	8	26	-54.857%
2025-12-09	21.5000	21.5000	21.5000	21.5000	-0.232%	5	18	-63.256%
2025-12-08	20.2800	21.5500	20.2800	21.5500	+39.935%	6	18	-63.341%
2025-12-04	15.4000	15.4000	15.4000	15.4000	-6.949%	1	12	-48.701%
2025-12-03	16.5500	16.5500	16.5500	16.5500	-23.023%	1	13	-52.266%
2025-11-26	21.2500	21.5000	21.2500	21.5000	+12.272%	2	11	-63.256%
2025-10-10	21.2800	21.3000	19.1500	19.1500	-10.094%	8	11	-58.747%
2025-09-17	21.3000	21.3000	21.3000	21.3000	-2.961%	1	15	-62.911%
2025-08-29	21.8000	22.2000	21.7500	21.9500	+72.022%	6	10	-64.009%
2025-07-23	12.7600	12.7600	12.7600	12.7600	-8.596%	1	10	-38.088%
2025-07-21	13.9600	13.9600	13.9600	13.9600	+16.236%	2	9	-43.410%
2025-07-14	12.0100	12.0100	12.0100	12.0100	-16.248%	2	7	-34.221%
2025-05-19	14.3400	14.3400	14.3400	14.3400	-1.103%	1	7	-44.909%
2025-05-16	14.5000	14.5000	14.5000	14.5000	+218.681%	2	7	-45.517%
2025-04-22	4.5500	4.5500	4.5500	4.5500	-14.151%	1	7	+73.626%
2025-04-07	5.3000	5.3000	5.3000	5.3000	-36.451%	3	8	+49.057%
2025-03-31	7.5000	8.3400	7.5000	8.3400	-13.932%	3	8	-5.276%
2025-03-26	9.6900	9.6900	9.6900	9.6900	-13.482%	1	8	-18.473%
2025-03-06	11.2000	11.2000	11.2000	11.2000	-0.973%	2	7	-29.464%
2025-03-05	11.3100	11.3100	11.3100	11.3100	-53.874%	2	7	-30.150%
2025-02-26	24.5200	24.5200	24.5200	24.5200	-4.219%	2	7	-67.781%
2025-02-14	25.6000	25.6000	25.6000	25.6000	+2.811%	2	4	-69.141%
2025-02-07	24.9000	24.9000	24.9000	24.9000	+24.500%	4	4	-68.273%
2024-12-02	20.0000	20.0000	20.0000	20.0000	+3.627%	2	2	-60.500%
2024-11-26	19.3000	19.3000	19.3000	19.3000	+32.192%	1	1	-59.067%
2024-11-12	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-45.890%