Dark

AMBA20270115C90
AMBA Jan 15 2027 90.00 Call (AMBA270115C00090000)
option OPRA

EOD

Aug 12, 2026

11.01+6.377%(+0.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	10.3000	11.0100	10.3000	11.0100	+6.377%	5	147	0.000%
2026-08-11	10.5800	10.6200	10.0000	10.3500	+8.947%	12	148	+6.377%
2026-08-05	9.5000	9.5000	9.5000	9.5000	-6.863%	19	148	+15.895%
2026-08-03	10.2000	10.2000	10.1000	10.2000	-13.559%	29	129	+7.941%
2026-07-31	13.4000	13.4000	10.2000	11.8000	+15.686%	56	103	-6.695%
2026-07-29	10.2000	10.2000	10.2000	10.2000	+1.190%	2	64	+7.941%
2026-07-24	10.0000	10.0800	8.9000	10.0800	-14.286%	11	64	+9.226%
2026-07-23	11.7600	11.7600	11.7600	11.7600	-2.000%	2	74	-6.378%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+32.450%	1	75	-8.250%
2026-07-16	9.0000	9.0600	9.0000	9.0600	-35.286%	15	76	+21.523%
2026-07-14	14.0000	14.0000	14.0000	14.0000	+4.869%	1	63	-21.357%
2026-07-07	13.3500	13.3500	13.3500	13.3500	-19.916%	1	64	-17.528%
2026-07-02	19.6000	20.3400	16.6700	16.6700	-26.886%	7	62	-33.953%
2026-07-01	20.1800	25.5300	20.1800	22.8000	+5.069%	12	62	-51.711%
2026-06-30	14.3500	21.7000	14.3500	21.7000	+177.849%	17	69	-49.263%
2026-06-26	7.8100	7.8100	7.8100	7.8100	-8.118%	1	67	+40.973%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-5.556%	2	66	+29.529%
2026-06-23	10.2000	10.2000	9.0000	9.0000	-15.888%	3	64	+22.333%
2026-06-18	10.7000	10.7000	10.7000	10.7000	+0.753%	1	62	+2.897%
2026-06-17	10.2100	10.7000	10.2100	10.6200	-10.000%	5	62	+3.672%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+19.433%	2	63	-6.695%
2026-06-09	9.7000	9.8800	9.7000	9.8800	-17.667%	11	61	+11.437%
2026-06-08	10.8000	12.0000	10.7800	12.0000	+9.091%	4	71	-8.250%
2026-06-05	12.4000	12.4900	11.0000	11.0000	-23.875%	24	71	+0.091%
2026-06-04	13.2000	14.4500	13.2000	14.4500	-0.345%	10	90	-23.806%
2026-06-03	14.4000	14.5000	14.4000	14.5000	-23.523%	3	82	-24.069%
2026-06-02	18.9600	18.9600	18.9600	18.9600	+10.490%	8	73	-41.930%
2026-06-01	16.0700	17.2800	16.0700	17.1600	+16.735%	10	73	-35.839%
2026-05-29	18.5600	18.5600	13.9900	14.7000	-41.294%	53	76	-25.102%
2026-05-28	23.5000	25.5000	23.4500	25.0400	+6.372%	19	64	-56.030%
2026-05-27	24.2000	24.2000	23.5400	23.5400	-9.392%	4	52	-53.229%
2026-05-26	25.4200	26.2300	25.4200	25.9800	+21.175%	8	49	-57.621%
2026-05-22	21.2500	21.4400	21.2500	21.4400	+11.667%	2	44	-48.647%
2026-05-18	19.2000	19.2000	19.2000	19.2000	-3.518%	1	44	-42.656%
2026-05-13	19.6000	19.9000	19.6000	19.9000	+32.844%	7	43	-44.673%
2026-05-12	16.0400	16.0400	14.9800	14.9800	+15.231%	3	51	-26.502%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+37.858%	4	51	-15.308%
2026-05-01	8.6300	9.4300	8.6300	9.4300	+34.139%	3	45	+16.755%
2026-04-27	7.0300	7.0300	7.0300	7.0300	+75.750%	1	45	+56.615%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+14.286%	2	44	+175.250%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-16.268%	10	44	+214.571%
2026-03-13	4.1800	4.1800	4.1800	4.1800	-33.651%	1	54	+163.397%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-37.000%	4	53	+74.762%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-7.407%	1	55	+10.100%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-0.917%	1	55	+1.944%
2026-02-10	10.9000	10.9000	10.9000	10.9000	-3.540%	2	55	+1.009%
2026-01-26	10.5000	11.3000	10.5000	11.3000	+14.141%	4	55	-2.566%
2026-01-14	9.9000	9.9000	9.9000	9.9000	-11.607%	1	59	+11.212%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-8.197%	2	59	-1.696%
2026-01-07	13.0000	13.0000	12.2000	12.2000	-9.630%	3	61	-9.754%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+3.448%	2	58	-18.444%
2025-12-17	13.0500	13.0500	13.0500	13.0500	+4.400%	1	56	-15.632%
2025-12-16	12.5000	12.5000	12.5000	12.5000	-19.355%	1	56	-11.920%
2025-12-11	15.5000	15.5000	15.5000	15.5000	-6.061%	1	54	-28.968%
2025-12-09	16.5000	16.5000	16.5000	16.5000	-1.786%	1	54	-33.273%
2025-12-08	15.0000	16.8000	15.0000	16.8000	+29.231%	4	54	-34.464%
2025-12-05	13.0000	13.0000	13.0000	13.0000	+0.775%	10	50	-15.308%
2025-12-04	12.9000	12.9000	12.9000	12.9000	+11.207%	1	60	-14.651%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-13.043%	1	59	-5.086%
2025-12-02	13.3400	13.3400	13.3400	13.3400	+2.066%	10	58	-17.466%
2025-12-01	13.0700	13.0700	13.0700	13.0700	-13.615%	30	68	-15.761%
2025-11-28	15.1100	15.1300	15.1100	15.1300	+0.867%	30	98	-27.231%
2025-11-26	15.9000	15.9000	15.0000	15.0000	-37.500%	5	66	-26.600%
2025-11-20	24.0000	24.0000	24.0000	24.0000	+9.091%	9	66	-54.125%
2025-11-19	22.0000	22.0000	22.0000	22.0000	+10.000%	1	60	-49.955%
2025-11-18	20.0000	20.0000	20.0000	20.0000	-29.577%	40	61	-44.950%
2025-11-10	28.5000	28.5000	28.4000	28.4000	+31.725%	41	101	-61.232%
2025-11-07	21.5600	21.5600	21.5600	21.5600	+4.004%	1	60	-48.933%
2025-10-24	20.7300	20.7300	20.7300	20.7300	+0.827%	1	61	-46.889%
2025-10-23	19.9000	20.5600	19.9000	20.5600	+10.538%	2	62	-46.449%
2025-10-22	18.6000	18.6000	18.6000	18.6000	-10.275%	1	62	-40.806%
2025-10-21	20.7300	20.7300	20.7300	20.7300	+40.447%	1	61	-46.889%
2025-10-10	15.8800	15.8800	14.7600	14.7600	-22.723%	3	60	-25.407%
2025-10-03	19.1000	19.1000	19.1000	19.1000	-4.165%	1	60	-42.356%
2025-09-29	19.9300	19.9300	19.9300	19.9300	+1.425%	2	61	-44.757%
2025-09-22	19.6500	19.6500	19.6500	19.6500	+44.485%	1	61	-43.969%
2025-09-17	13.6000	13.6000	13.6000	13.6000	-9.333%	1	61	-19.044%
2025-09-15	14.6000	15.0000	14.6000	15.0000	-7.465%	2	60	-26.600%
2025-09-10	16.7700	16.7700	16.2100	16.2100	+7.351%	11	58	-32.079%
2025-09-09	15.1000	15.1000	15.1000	15.1000	+1.547%	5	47	-27.086%
2025-09-05	14.6000	14.8700	14.6000	14.8700	+13.511%	6	52	-25.958%
2025-09-04	13.1000	13.1000	13.1000	13.1000	+20.183%	3	46	-15.954%
2025-09-02	10.9000	10.9000	10.9000	10.9000	-24.828%	4	43	+1.009%
2025-08-29	15.2000	15.2000	14.5000	14.5000	+141.667%	2	40	-24.069%
2025-08-01	6.0000	6.0000	6.0000	6.0000	-29.412%	1	40	+83.500%
2025-07-29	8.7300	8.7300	8.5000	8.5000	+4.938%	2	40	+29.529%
2025-07-11	7.9000	8.1000	7.9000	8.1000	+1.250%	5	39	+35.926%
2025-06-26	7.0000	8.0000	7.0000	8.0000	+37.694%	2	37	+37.625%
2025-05-30	5.8100	5.8100	5.8100	5.8100	-40.103%	2	36	+89.501%
2025-05-15	9.7000	9.7000	9.7000	9.7000	+39.568%	2	35	+13.505%
2025-03-12	6.9500	6.9500	6.9500	6.9500	-45.232%	1	35	+58.417%
2025-02-27	12.6900	12.6900	12.6900	12.6900	-35.288%	1	34	-13.239%
2025-01-27	19.6100	19.6100	19.6100	19.6100	-15.292%	5	34	-43.855%
2025-01-22	23.1400	23.1500	23.1400	23.1500	-5.123%	10	39	-52.441%
2025-01-21	24.4000	24.4000	24.4000	24.4000	+8.880%	5	24	-54.877%
2025-01-17	22.4100	22.4100	22.4100	22.4100	+23.812%	14	24	-50.870%
2024-12-12	18.0000	18.1000	18.0000	18.1000	+4.685%	2	24	-39.171%
2024-12-11	17.3600	17.3600	17.2900	17.2900	+1.706%	7	25	-36.322%
2024-12-02	17.0000	17.0000	17.0000	17.0000	-20.561%	1	25	-35.235%
2024-11-27	21.4000	21.4000	21.4000	21.4000	+45.578%	1	24	-48.551%
2024-11-26	14.7000	14.7000	14.7000	14.7000	+2.797%	2	24	-25.102%
2024-11-25	14.2000	14.3000	14.2000	14.3000	0.000%	22	22	-23.007%