Dark

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

EOD

Aug 14, 2026

13.89+0.871%(+0.12)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.8900	13.8900	13.8900	13.8900	+0.871%	28	760	0.000%
2026-08-13	14.5100	14.5100	13.7700	13.7700	-3.368%	28	760	+0.871%
2026-08-12	14.1000	14.2500	14.1000	14.2500	-8.005%	60	760	-2.526%
2026-08-10	15.5500	15.5500	15.4900	15.4900	-9.942%	4	795	-10.329%
2026-08-07	18.0000	18.5600	17.2000	17.2000	+9.554%	24	798	-19.244%
2026-08-06	14.8000	16.3000	14.8000	15.7000	+12.143%	18	799	-11.529%
2026-08-05	13.4000	14.0000	13.2000	14.0000	-6.667%	9	801	-0.786%
2026-08-04	14.5000	15.0000	14.0000	15.0000	+0.671%	3	795	-7.400%
2026-08-03	15.1800	15.5000	14.9000	14.9000	-22.396%	203	795	-6.779%
2026-07-31	18.5000	20.0000	17.0300	19.2000	+50.000%	32	795	-27.656%
2026-07-24	13.3300	13.3300	12.8000	12.8000	-4.478%	2	811	+8.516%
2026-07-23	14.4000	14.4000	13.4000	13.4000	-12.987%	2	811	+3.657%
2026-07-21	15.4000	15.4000	15.4000	15.4000	+37.500%	1	811	-9.805%
2026-07-17	11.0500	11.2000	9.7000	11.2000	+3.704%	43	810	+24.018%
2026-07-16	12.4000	12.4000	10.8000	10.8000	-23.404%	5	774	+28.611%
2026-07-15	14.4000	14.4000	14.1000	14.1000	-11.875%	6	779	-1.489%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-23.335%	1	779	-13.188%
2026-07-09	20.8700	20.8700	20.8700	20.8700	+32.256%	1	780	-33.445%
2026-07-07	15.7800	15.7800	15.7800	15.7800	-31.391%	1	779	-11.977%
2026-07-06	24.7000	24.7000	23.0000	23.0000	+18.557%	6	780	-39.609%
2026-07-02	24.3000	25.0000	19.4000	19.4000	-28.413%	37	759	-28.402%
2026-07-01	28.8000	31.0000	27.1000	27.1000	+2.652%	8	759	-48.745%
2026-06-30	14.0000	26.5000	14.0000	26.4000	+136.347%	25	760	-47.386%
2026-06-29	10.4000	11.6000	10.3000	11.1700	+10.049%	19	758	+24.351%
2026-06-25	10.1500	10.1500	10.1500	10.1500	+3.571%	4	770	+36.847%
2026-06-24	10.1000	10.2000	9.6000	9.8000	-16.239%	353	770	+41.735%
2026-06-23	12.5000	12.5000	11.7000	11.7000	-18.182%	16	939	+18.718%
2026-06-18	12.1000	14.3000	12.1000	14.3000	+7.438%	17	939	-2.867%
2026-06-17	13.4000	13.4000	13.3100	13.3100	-8.836%	6	939	+4.358%
2026-06-16	14.6000	14.6000	14.6000	14.6000	-1.351%	1	945	-4.863%
2026-06-15	15.6500	15.6500	14.8000	14.8000	+2.069%	5	945	-6.149%
2026-06-12	14.4000	14.5000	14.0500	14.5000	+4.317%	8	947	-4.207%
2026-06-11	12.0600	13.9000	12.0600	13.9000	+16.807%	106	943	-0.072%
2026-06-10	12.4500	12.4500	11.9000	11.9000	-6.593%	5	849	+16.723%
2026-06-09	11.4000	12.7400	11.4000	12.7400	-10.909%	2	851	+9.027%
2026-06-08	13.9000	15.0000	13.9000	14.3000	+19.167%	17	851	-2.867%
2026-06-05	14.3200	14.9000	12.0000	12.0000	-30.233%	194	841	+15.750%
2026-06-04	15.0000	18.0000	15.0000	17.2000	-4.391%	245	697	-19.244%
2026-06-03	21.0000	21.0000	17.2000	17.9900	-11.986%	214	656	-22.790%
2026-06-02	20.0400	22.7000	20.0000	20.4400	+3.651%	73	641	-32.045%
2026-06-01	20.3000	21.2000	19.6000	19.7200	+13.725%	79	681	-29.564%
2026-05-29	18.8500	19.1000	16.6000	17.3400	-44.065%	180	629	-19.896%
2026-05-28	29.5000	31.0000	29.5000	31.0000	+7.564%	113	491	-55.194%
2026-05-27	29.0000	29.0000	28.8200	28.8200	-6.124%	5	500	-51.804%
2026-05-26	28.5000	32.0000	28.5000	30.7000	+16.641%	23	497	-54.756%
2026-05-22	26.3200	26.3200	26.3200	26.3200	+12.000%	1	502	-47.226%
2026-05-21	23.1000	24.8000	23.1000	23.5000	+2.174%	20	502	-40.894%
2026-05-20	20.0000	23.1700	20.0000	23.0000	+21.436%	10	502	-39.609%
2026-05-19	18.7000	18.9400	18.7000	18.9400	-9.810%	2	633	-26.663%
2026-05-18	23.5000	23.5000	20.1500	21.0000	-1.777%	447	633	-33.857%
2026-05-15	21.3800	21.3800	21.3800	21.3800	-8.240%	10	633	-35.033%
2026-05-14	23.7800	23.7800	23.1000	23.3000	0.000%	111	633	-40.386%
2026-05-13	23.5000	23.8800	23.1000	23.3000	+29.444%	18	397	-40.386%
2026-05-12	19.9000	19.9000	18.0000	18.0000	-9.774%	123	397	-22.833%
2026-05-11	18.5000	20.2000	17.2000	19.9500	+28.710%	21	397	-30.376%
2026-05-08	15.0000	15.5000	15.0000	15.5000	0.000%	2	388	-10.387%
2026-05-07	16.9000	16.9700	15.5000	15.5000	-0.641%	116	389	-10.387%
2026-05-06	15.0300	15.6000	15.0000	15.6000	+14.790%	6	283	-10.962%
2026-05-05	13.5900	13.5900	13.5900	13.5900	+6.421%	4	277	+2.208%
2026-05-04	12.1200	12.8100	12.1200	12.7700	+11.043%	11	277	+8.771%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+2.404%	2	277	+20.783%
2026-04-30	10.6300	12.0000	10.6300	11.2300	+14.709%	21	277	+23.687%
2026-04-27	9.7900	9.7900	9.7900	9.7900	+30.533%	1	296	+41.879%
2026-04-20	5.7000	7.5000	5.6000	7.5000	+39.405%	6	296	+85.200%
2026-03-12	5.3800	5.3800	5.3800	5.3800	-24.011%	1	295	+158.178%
2026-03-05	7.0800	7.0800	7.0800	7.0800	-21.333%	2	296	+96.186%
2026-02-27	10.0000	10.0000	9.0000	9.0000	-15.254%	3	297	+54.333%
2026-02-04	10.6200	10.6200	10.6200	10.6200	-4.582%	4	297	+30.791%
2026-02-03	11.1300	11.1300	11.1300	11.1300	+0.270%	10	301	+24.798%
2026-01-30	11.1000	11.1000	11.1000	11.1000	-26.000%	5	301	+25.135%
2026-01-22	15.0000	15.0000	15.0000	15.0000	+11.940%	1	296	-7.400%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-13.548%	1	295	+3.657%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+27.049%	1	295	-10.387%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-9.630%	1	295	+13.852%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-16.923%	13	296	+2.889%
2026-01-09	15.2000	16.5200	15.0000	16.2500	+8.333%	13	309	-14.523%
2026-01-08	14.7000	15.0000	14.7000	15.0000	-1.639%	2	300	-7.400%
2026-01-07	20.0000	20.0000	15.2500	15.2500	-21.392%	16	299	-8.918%
2026-01-05	17.5000	19.4000	17.5000	19.4000	+29.333%	7	284	-28.402%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-6.484%	1	277	-7.400%
2025-12-19	16.3500	16.3500	15.9700	16.0400	-1.956%	4	278	-13.404%
2025-12-18	16.3600	16.3600	16.3600	16.3600	+1.741%	10	274	-15.098%
2025-12-17	16.0800	16.0800	16.0800	16.0800	+0.626%	1	284	-13.619%
2025-12-16	15.9800	15.9800	15.9800	15.9800	-20.891%	1	284	-13.079%
2025-12-11	20.2000	20.2000	20.2000	20.2000	-5.696%	1	283	-31.238%
2025-12-10	21.4200	21.4200	21.4200	21.4200	+18.605%	1	283	-35.154%
2025-12-08	18.0600	18.0600	18.0600	18.0600	+19.603%	3	282	-23.090%
2025-12-04	15.1000	15.1000	15.1000	15.1000	-0.264%	1	282	-8.013%
2025-12-03	15.1400	15.1400	15.1400	15.1400	-46.102%	1	282	-8.256%
2025-11-25	27.6900	28.0900	27.6000	28.0900	+18.025%	40	281	-50.552%
2025-11-21	23.8000	23.8000	23.8000	23.8000	-28.913%	3	311	-41.639%
2025-11-12	33.4800	33.4800	33.4800	33.4800	+11.600%	2	314	-58.513%
2025-11-06	30.0000	30.0000	30.0000	30.0000	+13.208%	1	314	-53.700%
2025-10-24	25.5000	26.5000	25.0000	26.5000	+18.941%	33	315	-47.585%
2025-10-22	22.2800	22.2800	22.2800	22.2800	-3.924%	1	288	-37.657%
2025-10-17	23.3000	23.9000	23.1900	23.1900	-7.240%	53	287	-40.103%
2025-10-16	25.0000	25.0000	25.0000	25.0000	+4.167%	1	288	-44.440%
2025-10-15	24.0000	24.0000	24.0000	24.0000	+3.004%	1	287	-42.125%
2025-10-14	22.0000	23.3000	22.0000	23.3000	+1.304%	62	286	-40.386%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+32.794%	1	224	-39.609%
2025-10-10	22.0000	22.0000	17.3200	17.3200	-1.029%	10	223	-19.804%
2025-09-16	17.5000	17.5000	17.5000	17.5000	-20.455%	1	222	-20.629%
2025-09-10	22.0000	22.0000	22.0000	22.0000	+29.412%	1	222	-36.864%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-13.706%	3	222	-18.294%
2025-08-29	24.6000	24.6000	19.7000	19.7000	+52.359%	4	219	-29.492%
2025-08-28	12.9300	12.9300	12.9300	12.9300	+6.948%	1	219	+7.425%
2025-07-21	11.9000	12.0900	11.8500	12.0900	+6.614%	27	218	+14.888%
2025-07-18	11.5000	12.0000	11.3400	11.3400	+5.292%	202	204	+22.487%
2025-07-15	10.7700	10.7700	10.7700	10.7700	-2.091%	1	31	+28.969%
2025-07-08	11.0000	11.0000	11.0000	11.0000	+50.685%	2	31	+26.273%
2025-06-02	7.3000	7.3000	7.3000	7.3000	-41.176%	1	30	+90.274%
2025-05-16	12.4100	12.4100	12.4100	12.4100	+2.562%	10	30	+11.926%
2025-05-15	10.1000	12.1000	10.1000	12.1000	+92.063%	26	27	+14.793%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-33.893%	1	3	+120.476%
2025-03-24	9.5300	9.5300	9.5300	9.5300	+33.848%	1	3	+45.750%
2025-03-11	7.1200	7.1200	7.1200	7.1200	-28.800%	1	3	+95.084%
2025-03-04	11.0000	11.0000	10.0000	10.0000	-56.198%	2	2	+38.900%
2025-02-05	22.8300	22.8300	22.8300	22.8300	+7.284%	1	3	-39.159%
2024-12-23	21.2800	21.2800	21.2800	21.2800	+8.905%	1	2	-34.727%
2024-12-04	19.5400	19.5400	19.5400	19.5400	+22.125%	1	1	-28.915%
2024-11-25	16.0000	16.0000	16.0000	16.0000	+29.450%	1	2	-13.188%
2024-11-20	12.3600	12.3600	12.3600	12.3600	+6.552%	1	1	+12.379%
2024-10-24	11.6000	11.6000	11.6000	11.6000	+2.655%	1	1	+19.741%
2024-10-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	+22.920%