Dark

AMBA20270115C85
AMBA Jan 15 2027 85.00 Call (AMBA270115C00085000)
option OPRA

EOD

Aug 12, 2026

12.00-1.072%(-0.13)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	12.3000	12.5000	11.3000	12.0000	-1.072%	18	89	0.000%
2026-08-11	12.0800	12.1700	9.9500	12.1300	+23.776%	22	74	-1.072%
2026-08-10	9.8000	9.8000	9.8000	9.8000	-26.426%	3	85	+22.449%
2026-08-06	13.0000	13.3200	12.9500	13.3200	+8.029%	20	82	-9.910%
2026-08-05	12.5000	12.5000	12.3300	12.3300	+3.180%	4	82	-2.676%
2026-08-04	11.9500	11.9500	11.9500	11.9500	-11.481%	1	83	+0.418%
2026-08-03	13.5000	13.5000	13.5000	13.5000	-15.625%	3	83	-11.111%
2026-07-31	16.3000	16.3000	16.0000	16.0000	-8.257%	2	86	-25.000%
2026-07-10	17.4400	17.4400	17.4400	17.4400	-7.725%	1	84	-31.193%
2026-07-09	18.8500	18.9000	18.8500	18.9000	-6.897%	11	84	-36.508%
2026-07-02	20.3000	20.3000	20.3000	20.3000	-27.500%	7	94	-40.887%
2026-07-01	25.8000	28.0000	25.8000	28.0000	+19.301%	6	94	-57.143%
2026-06-30	11.2000	23.7400	11.2000	23.4700	+137.071%	23	100	-48.871%
2026-06-29	9.9000	9.9000	9.9000	9.9000	+17.160%	2	105	+21.212%
2026-06-26	8.4500	8.4500	8.4500	8.4500	0.000%	10	105	+42.012%
2026-06-24	9.8200	9.8200	8.4500	8.4500	-20.057%	18	95	+42.012%
2026-06-23	10.6900	10.7000	10.5700	10.5700	-21.704%	15	109	+13.529%
2026-06-22	13.5000	13.5000	13.5000	13.5000	-2.527%	1	114	-11.111%
2026-06-15	13.8000	13.8500	13.8000	13.8500	+31.905%	7	114	-13.357%
2026-06-09	13.3000	13.3000	10.5000	10.5000	-19.847%	20	107	+14.286%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+20.183%	5	108	-8.397%
2026-06-05	12.9700	12.9700	10.6000	10.9000	-28.944%	12	108	+10.092%
2026-06-04	15.3400	15.3400	15.3400	15.3400	-9.177%	2	114	-21.773%
2026-06-03	16.8900	16.8900	16.8900	16.8900	-8.703%	5	113	-28.952%
2026-06-02	18.6000	18.6000	18.5000	18.5000	+1.370%	6	113	-35.135%
2026-06-01	18.8300	18.8300	18.2500	18.2500	+17.742%	6	113	-34.247%
2026-05-29	16.6500	16.6500	15.5000	15.5000	-40.749%	12	112	-22.581%
2026-05-27	26.6500	26.6500	25.0000	26.1600	+9.456%	7	106	-54.128%
2026-05-22	24.4000	24.4000	23.9000	23.9000	+10.905%	3	108	-49.791%
2026-05-21	21.3200	21.5500	21.2000	21.5500	+15.736%	5	107	-44.316%
2026-05-20	19.6000	19.6000	18.6200	18.6200	+10.178%	6	107	-35.553%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-15.500%	2	97	-28.994%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-7.193%	10	97	-40.000%
2026-05-15	19.6400	21.5500	19.6400	21.5500	-2.489%	4	97	-44.316%
2026-05-14	21.5000	22.1000	21.5000	22.1000	-1.339%	3	96	-45.701%
2026-05-13	19.7000	22.4000	19.2300	22.4000	+30.233%	13	87	-46.429%
2026-05-12	17.2000	17.2000	17.2000	17.2000	+201.754%	3	87	-30.233%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+21.277%	7	87	+110.526%
2026-04-10	4.1500	4.7000	4.1500	4.7000	+30.556%	6	80	+155.319%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+8.434%	9	75	+233.333%
2026-03-30	3.3200	3.3200	3.3200	3.3200	-37.358%	1	71	+261.446%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-29.333%	1	72	+126.415%
2026-02-27	7.5000	7.5000	7.5000	7.5000	-46.695%	2	72	+60.000%
2026-02-26	14.0700	14.0700	14.0700	14.0700	+18.235%	3	72	-14.712%
2026-02-13	11.9000	11.9000	11.9000	11.9000	+22.680%	1	73	+0.840%
2026-02-04	9.9000	9.9000	9.7000	9.7000	-16.523%	2	73	+23.711%
2026-01-29	11.6200	11.6200	11.6200	11.6200	-1.525%	10	71	+3.270%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+9.259%	2	71	+1.695%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-14.286%	4	69	+11.111%
2026-01-13	12.6000	12.6000	12.6000	12.6000	-9.742%	3	69	-4.762%
2026-01-07	14.7000	14.7000	13.9600	13.9600	-26.565%	7	72	-14.040%
2026-01-06	19.8800	19.8800	17.9000	19.0100	+42.397%	8	72	-36.875%
2025-12-31	13.4400	13.4400	13.3500	13.3500	-1.111%	4	64	-10.112%
2025-12-30	13.5000	13.5000	13.5000	13.5000	-18.429%	1	64	-11.111%
2025-12-12	16.5500	16.5500	16.5500	16.5500	+1.534%	1	64	-27.492%
2025-11-28	16.3000	16.3000	16.3000	16.3000	-17.259%	1	64	-26.380%
2025-11-26	19.7000	19.7000	19.7000	19.7000	-23.968%	2	62	-39.086%
2025-11-25	26.2500	26.2500	25.9100	25.9100	+17.773%	11	62	-53.686%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-10.787%	2	61	-45.455%
2025-11-20	24.6600	24.6600	24.6600	24.6600	-18.073%	1	63	-51.338%
2025-11-10	30.4000	30.4000	30.1000	30.1000	+20.884%	2	63	-60.133%
2025-11-07	25.0000	25.0000	24.9000	24.9000	+0.363%	2	62	-51.807%
2025-11-03	24.8100	24.8100	24.8100	24.8100	+15.395%	3	58	-51.632%
2025-10-13	21.5000	21.5000	21.5000	21.5000	+30.303%	1	58	-44.186%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-23.256%	2	58	-27.273%
2025-10-08	20.7000	21.6000	20.7000	21.5000	+5.651%	25	60	-44.186%
2025-09-29	20.5000	20.5000	20.3500	20.3500	-3.095%	7	65	-41.032%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+35.484%	1	61	-42.857%
2025-09-16	15.5000	15.5000	15.5000	15.5000	-7.738%	1	60	-22.581%
2025-09-15	16.8000	16.8000	16.8000	16.8000	+5.329%	1	61	-28.571%
2025-09-12	16.6000	16.6000	15.9500	15.9500	-13.784%	31	60	-24.765%
2025-09-10	18.5000	18.5000	18.5000	18.5000	-1.070%	1	31	-35.135%
2025-09-09	18.0000	18.7000	18.0000	18.7000	+50.201%	6	30	-35.829%
2025-09-02	12.5100	12.5100	12.4500	12.4500	-22.188%	11	30	-3.614%
2025-08-29	14.7000	23.2000	14.7000	16.0000	+119.178%	14	19	-25.000%
2025-08-08	7.3000	7.3000	7.3000	7.3000	+60.440%	2	19	+64.384%
2025-06-24	6.2500	6.2500	4.5500	4.5500	-81.800%	16	17	+163.736%
2025-02-18	25.0000	25.0000	25.0000	25.0000	+11.111%	1	1	-52.000%
2024-11-27	22.5000	22.5000	22.5000	22.5000	0.000%	1	0	-46.667%