Dark

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

EOD

Sep 25, 2026

6.50+35.417%(+1.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.7000	6.5000	5.7000	6.5000	+35.417%	9	89	0.000%
2026-09-24	4.8000	4.8000	4.8000	4.8000	+37.143%	1	92	+35.417%
2026-09-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	93	+85.714%
2026-09-17	3.5000	3.5000	3.5000	3.5000	+29.630%	6	94	+85.714%
2026-09-16	2.7500	2.7500	2.7000	2.7000	-18.182%	2	88	+140.741%
2026-09-14	3.3000	3.3000	3.3000	3.3000	-42.105%	2	87	+96.970%
2026-09-09	5.7000	5.7000	5.7000	5.7000	+54.054%	3	85	+14.035%
2026-09-04	2.1000	3.7000	1.9700	3.7000	-9.756%	13	88	+75.676%
2026-09-03	4.1000	4.1000	4.1000	4.1000	-9.292%	1	88	+58.537%
2026-09-02	3.5000	4.5200	3.5000	4.5200	-1.094%	35	87	+43.805%
2026-09-01	4.9000	4.9000	4.5700	4.5700	-8.600%	20	116	+42.232%
2026-08-28	5.9000	5.9000	5.0000	5.0000	-24.012%	22	96	+30.000%
2026-08-27	6.6000	6.6000	6.5800	6.5800	+9.667%	20	114	-1.216%
2026-08-24	6.4500	6.4500	5.9800	6.0000	-21.569%	6	94	+8.333%
2026-08-19	5.5500	7.6500	5.5500	7.6500	-23.500%	3	89	-15.033%
2026-08-17	10.0000	10.0000	10.0000	10.0000	-16.667%	1	89	-35.000%
2026-08-12	12.3000	12.5000	11.3000	12.0000	-1.072%	18	89	-45.833%
2026-08-11	12.0800	12.1700	9.9500	12.1300	+23.776%	22	74	-46.414%
2026-08-10	9.8000	9.8000	9.8000	9.8000	-26.426%	3	85	-33.673%
2026-08-06	13.0000	13.3200	12.9500	13.3200	+8.029%	20	82	-51.201%
2026-08-05	12.5000	12.5000	12.3300	12.3300	+3.180%	4	82	-47.283%
2026-08-04	11.9500	11.9500	11.9500	11.9500	-11.481%	1	83	-45.607%
2026-08-03	13.5000	13.5000	13.5000	13.5000	-15.625%	3	83	-51.852%
2026-07-31	16.3000	16.3000	16.0000	16.0000	-8.257%	2	86	-59.375%
2026-07-10	17.4400	17.4400	17.4400	17.4400	-7.725%	1	84	-62.729%
2026-07-09	18.8500	18.9000	18.8500	18.9000	-6.897%	11	84	-65.608%
2026-07-02	20.3000	20.3000	20.3000	20.3000	-27.500%	7	94	-67.980%
2026-07-01	25.8000	28.0000	25.8000	28.0000	+19.301%	6	94	-76.786%
2026-06-30	11.2000	23.7400	11.2000	23.4700	+137.071%	23	100	-72.305%
2026-06-29	9.9000	9.9000	9.9000	9.9000	+17.160%	2	105	-34.343%
2026-06-26	8.4500	8.4500	8.4500	8.4500	0.000%	10	105	-23.077%
2026-06-24	9.8200	9.8200	8.4500	8.4500	-20.057%	18	95	-23.077%
2026-06-23	10.6900	10.7000	10.5700	10.5700	-21.704%	15	109	-38.505%
2026-06-22	13.5000	13.5000	13.5000	13.5000	-2.527%	1	114	-51.852%
2026-06-15	13.8000	13.8500	13.8000	13.8500	+31.905%	7	114	-53.069%
2026-06-09	13.3000	13.3000	10.5000	10.5000	-19.847%	20	107	-38.095%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+20.183%	5	108	-50.382%
2026-06-05	12.9700	12.9700	10.6000	10.9000	-28.944%	12	108	-40.367%
2026-06-04	15.3400	15.3400	15.3400	15.3400	-9.177%	2	114	-57.627%
2026-06-03	16.8900	16.8900	16.8900	16.8900	-8.703%	5	113	-61.516%
2026-06-02	18.6000	18.6000	18.5000	18.5000	+1.370%	6	113	-64.865%
2026-06-01	18.8300	18.8300	18.2500	18.2500	+17.742%	6	113	-64.384%
2026-05-29	16.6500	16.6500	15.5000	15.5000	-40.749%	12	112	-58.065%
2026-05-27	26.6500	26.6500	25.0000	26.1600	+9.456%	7	106	-75.153%
2026-05-22	24.4000	24.4000	23.9000	23.9000	+10.905%	3	108	-72.803%
2026-05-21	21.3200	21.5500	21.2000	21.5500	+15.736%	5	107	-69.838%
2026-05-20	19.6000	19.6000	18.6200	18.6200	+10.178%	6	107	-65.091%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-15.500%	2	97	-61.538%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-7.193%	10	97	-67.500%
2026-05-15	19.6400	21.5500	19.6400	21.5500	-2.489%	4	97	-69.838%
2026-05-14	21.5000	22.1000	21.5000	22.1000	-1.339%	3	96	-70.588%
2026-05-13	19.7000	22.4000	19.2300	22.4000	+30.233%	13	87	-70.982%
2026-05-12	17.2000	17.2000	17.2000	17.2000	+201.754%	3	87	-62.209%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+21.277%	7	87	+14.035%
2026-04-10	4.1500	4.7000	4.1500	4.7000	+30.556%	6	80	+38.298%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+8.434%	9	75	+80.556%
2026-03-30	3.3200	3.3200	3.3200	3.3200	-37.358%	1	71	+95.783%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-29.333%	1	72	+22.642%
2026-02-27	7.5000	7.5000	7.5000	7.5000	-46.695%	2	72	-13.333%
2026-02-26	14.0700	14.0700	14.0700	14.0700	+18.235%	3	72	-53.802%
2026-02-13	11.9000	11.9000	11.9000	11.9000	+22.680%	1	73	-45.378%
2026-02-04	9.9000	9.9000	9.7000	9.7000	-16.523%	2	73	-32.990%
2026-01-29	11.6200	11.6200	11.6200	11.6200	-1.525%	10	71	-44.062%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+9.259%	2	71	-44.915%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-14.286%	4	69	-39.815%
2026-01-13	12.6000	12.6000	12.6000	12.6000	-9.742%	3	69	-48.413%
2026-01-07	14.7000	14.7000	13.9600	13.9600	-26.565%	7	72	-53.438%
2026-01-06	19.8800	19.8800	17.9000	19.0100	+42.397%	8	72	-65.807%
2025-12-31	13.4400	13.4400	13.3500	13.3500	-1.111%	4	64	-51.311%
2025-12-30	13.5000	13.5000	13.5000	13.5000	-18.429%	1	64	-51.852%
2025-12-12	16.5500	16.5500	16.5500	16.5500	+1.534%	1	64	-60.725%
2025-11-28	16.3000	16.3000	16.3000	16.3000	-17.259%	1	64	-60.123%
2025-11-26	19.7000	19.7000	19.7000	19.7000	-23.968%	2	62	-67.005%
2025-11-25	26.2500	26.2500	25.9100	25.9100	+17.773%	11	62	-74.913%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-10.787%	2	61	-70.455%
2025-11-20	24.6600	24.6600	24.6600	24.6600	-18.073%	1	63	-73.642%
2025-11-10	30.4000	30.4000	30.1000	30.1000	+20.884%	2	63	-78.405%
2025-11-07	25.0000	25.0000	24.9000	24.9000	+0.363%	2	62	-73.896%
2025-11-03	24.8100	24.8100	24.8100	24.8100	+15.395%	3	58	-73.801%
2025-10-13	21.5000	21.5000	21.5000	21.5000	+30.303%	1	58	-69.767%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-23.256%	2	58	-60.606%
2025-10-08	20.7000	21.6000	20.7000	21.5000	+5.651%	25	60	-69.767%
2025-09-29	20.5000	20.5000	20.3500	20.3500	-3.095%	7	65	-68.059%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+35.484%	1	61	-69.048%
2025-09-16	15.5000	15.5000	15.5000	15.5000	-7.738%	1	60	-58.065%
2025-09-15	16.8000	16.8000	16.8000	16.8000	+5.329%	1	61	-61.310%
2025-09-12	16.6000	16.6000	15.9500	15.9500	-13.784%	31	60	-59.248%
2025-09-10	18.5000	18.5000	18.5000	18.5000	-1.070%	1	31	-64.865%
2025-09-09	18.0000	18.7000	18.0000	18.7000	+50.201%	6	30	-65.241%
2025-09-02	12.5100	12.5100	12.4500	12.4500	-22.188%	11	30	-47.791%
2025-08-29	14.7000	23.2000	14.7000	16.0000	+119.178%	14	19	-59.375%
2025-08-08	7.3000	7.3000	7.3000	7.3000	+60.440%	2	19	-10.959%
2025-06-24	6.2500	6.2500	4.5500	4.5500	-81.800%	16	17	+42.857%
2025-02-18	25.0000	25.0000	25.0000	25.0000	+11.111%	1	1	-74.000%
2024-11-27	22.5000	22.5000	22.5000	22.5000	0.000%	1	0	-71.111%