Dark

AMBA20270115C80
AMBA Jan 15 2027 80.00 Call (AMBA270115C00080000)
option OPRA

EOD

Sep 28, 2026

5.60-30.000%(-2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.0000	6.0000	5.6000	5.6000	-30.000%	2	831	0.000%
2026-09-25	7.2500	8.0000	7.0000	8.0000	+110.526%	6	829	-30.000%
2026-09-23	3.8000	3.8000	3.8000	3.8000	-34.483%	2	834	+47.368%
2026-09-21	5.8300	5.9400	5.8000	5.8000	+63.380%	3	834	-3.448%
2026-09-18	3.5500	3.5500	3.5500	3.5500	-35.455%	1	835	+57.746%
2026-09-17	5.5000	5.5000	5.5000	5.5000	+37.500%	1	835	+1.818%
2026-09-16	4.0000	4.0000	4.0000	4.0000	-20.000%	1	834	+40.000%
2026-09-15	3.6000	5.0000	3.6000	5.0000	+3.093%	25	834	+12.000%
2026-09-14	4.8500	4.8500	4.8500	4.8500	-24.219%	30	839	+15.464%
2026-09-11	6.4000	6.4000	6.4000	6.4000	-8.571%	1	809	-12.500%
2026-09-10	6.1000	7.2000	6.1000	7.0000	+4.478%	6	810	-20.000%
2026-09-09	6.5000	8.4000	6.5000	6.7000	+8.065%	32	808	-16.418%
2026-09-08	5.9000	6.3000	5.7000	6.2000	+31.915%	16	790	-9.677%
2026-09-04	4.3000	4.7000	4.3000	4.7000	-2.083%	6	775	+19.149%
2026-09-03	5.0000	5.0000	4.3000	4.8000	-14.894%	6	775	+16.667%
2026-09-02	5.2000	5.6400	5.2000	5.6400	-19.429%	2	772	-0.709%
2026-08-31	7.0000	7.0000	7.0000	7.0000	0.000%	1	774	-20.000%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-6.667%	1	774	-20.000%
2026-08-27	9.7000	9.7000	7.5000	7.5000	+4.749%	6	773	-25.333%
2026-08-26	9.5000	9.5000	7.1600	7.1600	-24.632%	5	768	-21.788%
2026-08-25	7.7800	9.5000	7.7800	9.5000	+20.253%	2	764	-41.053%
2026-08-24	7.9000	7.9000	7.9000	7.9000	-15.145%	10	762	-29.114%
2026-08-19	10.3900	10.3900	9.3100	9.3100	-6.900%	3	762	-39.850%
2026-08-18	9.9000	10.4800	9.9000	10.0000	-16.667%	38	763	-44.000%
2026-08-17	12.0000	12.0000	12.0000	12.0000	-13.607%	2	760	-53.333%
2026-08-14	13.8900	13.8900	13.8900	13.8900	+0.871%	28	760	-59.683%
2026-08-13	14.5100	14.5100	13.7700	13.7700	-3.368%	28	760	-59.332%
2026-08-12	14.1000	14.2500	14.1000	14.2500	-8.005%	60	760	-60.702%
2026-08-10	15.5500	15.5500	15.4900	15.4900	-9.942%	4	795	-63.848%
2026-08-07	18.0000	18.5600	17.2000	17.2000	+9.554%	24	798	-67.442%
2026-08-06	14.8000	16.3000	14.8000	15.7000	+12.143%	18	799	-64.331%
2026-08-05	13.4000	14.0000	13.2000	14.0000	-6.667%	9	801	-60.000%
2026-08-04	14.5000	15.0000	14.0000	15.0000	+0.671%	3	795	-62.667%
2026-08-03	15.1800	15.5000	14.9000	14.9000	-22.396%	203	795	-62.416%
2026-07-31	18.5000	20.0000	17.0300	19.2000	+50.000%	32	795	-70.833%
2026-07-24	13.3300	13.3300	12.8000	12.8000	-4.478%	2	811	-56.250%
2026-07-23	14.4000	14.4000	13.4000	13.4000	-12.987%	2	811	-58.209%
2026-07-21	15.4000	15.4000	15.4000	15.4000	+37.500%	1	811	-63.636%
2026-07-17	11.0500	11.2000	9.7000	11.2000	+3.704%	43	810	-50.000%
2026-07-16	12.4000	12.4000	10.8000	10.8000	-23.404%	5	774	-48.148%
2026-07-15	14.4000	14.4000	14.1000	14.1000	-11.875%	6	779	-60.284%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-23.335%	1	779	-65.000%
2026-07-09	20.8700	20.8700	20.8700	20.8700	+32.256%	1	780	-73.167%
2026-07-07	15.7800	15.7800	15.7800	15.7800	-31.391%	1	779	-64.512%
2026-07-06	24.7000	24.7000	23.0000	23.0000	+18.557%	6	780	-75.652%
2026-07-02	24.3000	25.0000	19.4000	19.4000	-28.413%	37	759	-71.134%
2026-07-01	28.8000	31.0000	27.1000	27.1000	+2.652%	8	759	-79.336%
2026-06-30	14.0000	26.5000	14.0000	26.4000	+136.347%	25	760	-78.788%
2026-06-29	10.4000	11.6000	10.3000	11.1700	+10.049%	19	758	-49.866%
2026-06-25	10.1500	10.1500	10.1500	10.1500	+3.571%	4	770	-44.828%
2026-06-24	10.1000	10.2000	9.6000	9.8000	-16.239%	353	770	-42.857%
2026-06-23	12.5000	12.5000	11.7000	11.7000	-18.182%	16	939	-52.137%
2026-06-18	12.1000	14.3000	12.1000	14.3000	+7.438%	17	939	-60.839%
2026-06-17	13.4000	13.4000	13.3100	13.3100	-8.836%	6	939	-57.926%
2026-06-16	14.6000	14.6000	14.6000	14.6000	-1.351%	1	945	-61.644%
2026-06-15	15.6500	15.6500	14.8000	14.8000	+2.069%	5	945	-62.162%
2026-06-12	14.4000	14.5000	14.0500	14.5000	+4.317%	8	947	-61.379%
2026-06-11	12.0600	13.9000	12.0600	13.9000	+16.807%	106	943	-59.712%
2026-06-10	12.4500	12.4500	11.9000	11.9000	-6.593%	5	849	-52.941%
2026-06-09	11.4000	12.7400	11.4000	12.7400	-10.909%	2	851	-56.044%
2026-06-08	13.9000	15.0000	13.9000	14.3000	+19.167%	17	851	-60.839%
2026-06-05	14.3200	14.9000	12.0000	12.0000	-30.233%	194	841	-53.333%
2026-06-04	15.0000	18.0000	15.0000	17.2000	-4.391%	245	697	-67.442%
2026-06-03	21.0000	21.0000	17.2000	17.9900	-11.986%	214	656	-68.872%
2026-06-02	20.0400	22.7000	20.0000	20.4400	+3.651%	73	641	-72.603%
2026-06-01	20.3000	21.2000	19.6000	19.7200	+13.725%	79	681	-71.602%
2026-05-29	18.8500	19.1000	16.6000	17.3400	-44.065%	180	629	-67.705%
2026-05-28	29.5000	31.0000	29.5000	31.0000	+7.564%	113	491	-81.935%
2026-05-27	29.0000	29.0000	28.8200	28.8200	-6.124%	5	500	-80.569%
2026-05-26	28.5000	32.0000	28.5000	30.7000	+16.641%	23	497	-81.759%
2026-05-22	26.3200	26.3200	26.3200	26.3200	+12.000%	1	502	-78.723%
2026-05-21	23.1000	24.8000	23.1000	23.5000	+2.174%	20	502	-76.170%
2026-05-20	20.0000	23.1700	20.0000	23.0000	+21.436%	10	502	-75.652%
2026-05-19	18.7000	18.9400	18.7000	18.9400	-9.810%	2	633	-70.433%
2026-05-18	23.5000	23.5000	20.1500	21.0000	-1.777%	447	633	-73.333%
2026-05-15	21.3800	21.3800	21.3800	21.3800	-8.240%	10	633	-73.807%
2026-05-14	23.7800	23.7800	23.1000	23.3000	0.000%	111	633	-75.966%
2026-05-13	23.5000	23.8800	23.1000	23.3000	+29.444%	18	397	-75.966%
2026-05-12	19.9000	19.9000	18.0000	18.0000	-9.774%	123	397	-68.889%
2026-05-11	18.5000	20.2000	17.2000	19.9500	+28.710%	21	397	-71.930%
2026-05-08	15.0000	15.5000	15.0000	15.5000	0.000%	2	388	-63.871%
2026-05-07	16.9000	16.9700	15.5000	15.5000	-0.641%	116	389	-63.871%
2026-05-06	15.0300	15.6000	15.0000	15.6000	+14.790%	6	283	-64.103%
2026-05-05	13.5900	13.5900	13.5900	13.5900	+6.421%	4	277	-58.793%
2026-05-04	12.1200	12.8100	12.1200	12.7700	+11.043%	11	277	-56.147%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+2.404%	2	277	-51.304%
2026-04-30	10.6300	12.0000	10.6300	11.2300	+14.709%	21	277	-50.134%
2026-04-27	9.7900	9.7900	9.7900	9.7900	+30.533%	1	296	-42.799%
2026-04-20	5.7000	7.5000	5.6000	7.5000	+39.405%	6	296	-25.333%
2026-03-12	5.3800	5.3800	5.3800	5.3800	-24.011%	1	295	+4.089%
2026-03-05	7.0800	7.0800	7.0800	7.0800	-21.333%	2	296	-20.904%
2026-02-27	10.0000	10.0000	9.0000	9.0000	-15.254%	3	297	-37.778%
2026-02-04	10.6200	10.6200	10.6200	10.6200	-4.582%	4	297	-47.269%
2026-02-03	11.1300	11.1300	11.1300	11.1300	+0.270%	10	301	-49.686%
2026-01-30	11.1000	11.1000	11.1000	11.1000	-26.000%	5	301	-49.550%
2026-01-22	15.0000	15.0000	15.0000	15.0000	+11.940%	1	296	-62.667%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-13.548%	1	295	-58.209%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+27.049%	1	295	-63.871%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-9.630%	1	295	-54.098%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-16.923%	13	296	-58.519%
2026-01-09	15.2000	16.5200	15.0000	16.2500	+8.333%	13	309	-65.538%
2026-01-08	14.7000	15.0000	14.7000	15.0000	-1.639%	2	300	-62.667%
2026-01-07	20.0000	20.0000	15.2500	15.2500	-21.392%	16	299	-63.279%
2026-01-05	17.5000	19.4000	17.5000	19.4000	+29.333%	7	284	-71.134%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-6.484%	1	277	-62.667%
2025-12-19	16.3500	16.3500	15.9700	16.0400	-1.956%	4	278	-65.087%
2025-12-18	16.3600	16.3600	16.3600	16.3600	+1.741%	10	274	-65.770%
2025-12-17	16.0800	16.0800	16.0800	16.0800	+0.626%	1	284	-65.174%
2025-12-16	15.9800	15.9800	15.9800	15.9800	-20.891%	1	284	-64.956%
2025-12-11	20.2000	20.2000	20.2000	20.2000	-5.696%	1	283	-72.277%
2025-12-10	21.4200	21.4200	21.4200	21.4200	+18.605%	1	283	-73.856%
2025-12-08	18.0600	18.0600	18.0600	18.0600	+19.603%	3	282	-68.992%
2025-12-04	15.1000	15.1000	15.1000	15.1000	-0.264%	1	282	-62.914%
2025-12-03	15.1400	15.1400	15.1400	15.1400	-46.102%	1	282	-63.012%
2025-11-25	27.6900	28.0900	27.6000	28.0900	+18.025%	40	281	-80.064%
2025-11-21	23.8000	23.8000	23.8000	23.8000	-28.913%	3	311	-76.471%
2025-11-12	33.4800	33.4800	33.4800	33.4800	+11.600%	2	314	-83.274%
2025-11-06	30.0000	30.0000	30.0000	30.0000	+13.208%	1	314	-81.333%
2025-10-24	25.5000	26.5000	25.0000	26.5000	+18.941%	33	315	-78.868%
2025-10-22	22.2800	22.2800	22.2800	22.2800	-3.924%	1	288	-74.865%
2025-10-17	23.3000	23.9000	23.1900	23.1900	-7.240%	53	287	-75.852%
2025-10-16	25.0000	25.0000	25.0000	25.0000	+4.167%	1	288	-77.600%
2025-10-15	24.0000	24.0000	24.0000	24.0000	+3.004%	1	287	-76.667%
2025-10-14	22.0000	23.3000	22.0000	23.3000	+1.304%	62	286	-75.966%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+32.794%	1	224	-75.652%
2025-10-10	22.0000	22.0000	17.3200	17.3200	-1.029%	10	223	-67.667%
2025-09-16	17.5000	17.5000	17.5000	17.5000	-20.455%	1	222	-68.000%
2025-09-10	22.0000	22.0000	22.0000	22.0000	+29.412%	1	222	-74.545%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-13.706%	3	222	-67.059%
2025-08-29	24.6000	24.6000	19.7000	19.7000	+52.359%	4	219	-71.574%
2025-08-28	12.9300	12.9300	12.9300	12.9300	+6.948%	1	219	-56.690%
2025-07-21	11.9000	12.0900	11.8500	12.0900	+6.614%	27	218	-53.681%
2025-07-18	11.5000	12.0000	11.3400	11.3400	+5.292%	202	204	-50.617%
2025-07-15	10.7700	10.7700	10.7700	10.7700	-2.091%	1	31	-48.004%
2025-07-08	11.0000	11.0000	11.0000	11.0000	+50.685%	2	31	-49.091%
2025-06-02	7.3000	7.3000	7.3000	7.3000	-41.176%	1	30	-23.288%
2025-05-16	12.4100	12.4100	12.4100	12.4100	+2.562%	10	30	-54.875%
2025-05-15	10.1000	12.1000	10.1000	12.1000	+92.063%	26	27	-53.719%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-33.893%	1	3	-11.111%
2025-03-24	9.5300	9.5300	9.5300	9.5300	+33.848%	1	3	-41.238%
2025-03-11	7.1200	7.1200	7.1200	7.1200	-28.800%	1	3	-21.348%
2025-03-04	11.0000	11.0000	10.0000	10.0000	-56.198%	2	2	-44.000%
2025-02-05	22.8300	22.8300	22.8300	22.8300	+7.284%	1	3	-75.471%
2024-12-23	21.2800	21.2800	21.2800	21.2800	+8.905%	1	2	-73.684%
2024-12-04	19.5400	19.5400	19.5400	19.5400	+22.125%	1	1	-71.341%
2024-11-25	16.0000	16.0000	16.0000	16.0000	+29.450%	1	2	-65.000%
2024-11-20	12.3600	12.3600	12.3600	12.3600	+6.552%	1	1	-54.693%
2024-10-24	11.6000	11.6000	11.6000	11.6000	+2.655%	1	1	-51.724%
2024-10-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-50.442%