Dark

AMBA20280121C100
AMBA Jan 21 2028 100.00 Call (AMBA280121C00100000)
option OPRA

EOD

Sep 28, 2026

8.20-12.766%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.2000	8.2000	8.2000	8.2000	-12.766%	5	387	0.000%
2026-09-24	9.5000	9.5000	9.4000	9.4000	+31.285%	2	382	-12.766%
2026-09-16	7.1600	7.1600	7.1600	7.1600	-7.013%	1	381	+14.525%
2026-09-15	7.3900	7.7000	7.3900	7.7000	-23.000%	16	380	+6.494%
2026-09-09	10.0000	10.0000	10.0000	10.0000	+35.135%	2	368	-18.000%
2026-09-03	7.4000	7.4000	7.4000	7.4000	-10.628%	1	366	+10.811%
2026-09-01	8.2800	8.2800	8.2800	8.2800	-10.000%	1	366	-0.966%
2026-08-27	8.7000	9.2000	8.7000	9.2000	-4.465%	15	365	-10.870%
2026-08-24	9.6300	9.6300	9.6300	9.6300	-0.722%	1	355	-14.849%
2026-08-18	9.3000	9.7000	9.3000	9.7000	-11.818%	40	355	-15.464%
2026-08-17	10.2000	11.0000	10.2000	11.0000	-8.333%	11	315	-25.455%
2026-08-14	11.4000	12.0000	11.4000	12.0000	-11.111%	26	324	-31.667%
2026-08-13	12.3000	13.5000	12.3000	13.5000	+2.273%	25	301	-39.259%
2026-08-12	12.1500	13.2000	12.1500	13.2000	-7.692%	34	276	-37.879%
2026-08-07	15.0000	15.0000	14.3000	14.3000	+11.719%	22	246	-42.657%
2026-08-05	10.5000	12.8000	10.5000	12.8000	+18.519%	23	244	-35.938%
2026-08-04	10.8000	10.8000	10.8000	10.8000	-5.263%	1	224	-24.074%
2026-08-03	11.4000	12.0700	11.4000	11.4000	-12.240%	5	224	-28.070%
2026-07-31	24.4600	24.4600	10.5000	12.9900	-39.861%	77	227	-36.875%
2026-07-30	20.8600	21.6000	20.8600	21.6000	+9.700%	5	219	-62.037%
2026-07-27	20.2000	20.2000	19.6900	19.6900	-3.291%	3	217	-58.354%
2026-07-23	20.3800	20.3800	20.3600	20.3600	-3.094%	5	216	-59.725%
2026-07-22	21.6600	21.6600	21.0100	21.0100	+0.048%	5	219	-60.971%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+19.658%	3	220	-60.952%
2026-07-20	17.1100	17.5500	17.1100	17.5500	+0.862%	3	217	-53.276%
2026-07-17	16.9800	17.4000	16.9800	17.4000	+5.455%	4	218	-52.874%
2026-07-16	16.5000	16.5000	16.5000	16.5000	-16.667%	1	214	-50.303%
2026-07-15	19.8000	19.8000	19.8000	19.8000	-17.500%	1	215	-58.586%
2026-07-13	23.8000	24.0000	23.8000	24.0000	-1.881%	9	215	-65.833%
2026-07-09	24.4600	24.4600	24.4600	24.4600	+12.719%	2	220	-66.476%
2026-07-07	21.5000	21.7000	21.2200	21.7000	-28.477%	7	218	-62.212%
2026-07-06	30.5000	30.5000	30.3400	30.3400	+21.360%	10	222	-72.973%
2026-07-02	27.8400	27.8400	25.0000	25.0000	-23.242%	19	210	-67.200%
2026-07-01	29.6600	36.3500	29.6600	32.5700	-1.303%	120	210	-74.823%
2026-06-30	24.2000	33.0000	21.9000	33.0000	+112.903%	52	285	-75.152%
2026-06-29	15.5000	15.5000	15.5000	15.5000	-1.274%	2	307	-47.097%
2026-06-26	15.7000	15.7000	15.7000	15.7000	-8.774%	1	305	-47.771%
2026-06-24	17.2100	17.2100	17.2100	17.2100	-7.473%	2	304	-52.353%
2026-06-23	19.9000	19.9000	18.6000	18.6000	-13.488%	3	302	-55.914%
2026-06-22	21.5000	21.5000	21.5000	21.5000	-2.715%	1	300	-61.860%
2026-06-18	21.0000	22.1000	20.7900	22.1000	+7.022%	8	297	-62.896%
2026-06-17	22.2000	22.2000	20.5500	20.6500	-2.133%	5	297	-60.291%
2026-06-16	22.0000	23.5000	21.1000	21.1000	-2.315%	24	292	-61.137%
2026-06-12	21.9000	21.9000	21.6000	21.6000	+0.465%	6	269	-62.037%
2026-06-10	21.5000	21.5000	21.5000	21.5000	+7.500%	10	268	-61.860%
2026-06-09	19.5000	20.0000	18.9000	20.0000	-8.759%	3	258	-59.000%
2026-06-08	22.0000	22.0000	21.9200	21.9200	+15.979%	2	259	-62.591%
2026-06-05	23.1600	23.1600	18.9000	18.9000	-22.541%	16	257	-56.614%
2026-06-04	22.7300	24.8000	22.7300	24.4000	-2.008%	3	243	-66.393%
2026-06-03	26.7000	26.7000	24.4000	24.9000	-11.071%	11	243	-67.068%
2026-06-02	27.9000	29.5000	27.5400	28.0000	+7.280%	26	236	-70.714%
2026-06-01	25.6000	28.5000	24.9600	26.1000	+10.593%	47	225	-68.582%
2026-05-29	31.6000	31.6000	22.7500	23.6000	-37.016%	137	199	-65.254%
2026-05-28	33.0000	37.9200	33.0000	37.4700	+10.206%	6	87	-78.116%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+5.754%	2	80	-75.882%
2026-05-22	32.0000	32.1500	31.6000	32.1500	+16.909%	5	76	-74.495%
2026-05-21	27.5000	27.5000	27.5000	27.5000	-2.240%	1	76	-70.182%
2026-05-20	28.1300	28.1300	28.1300	28.1300	+8.151%	1	76	-70.850%
2026-05-18	26.0100	26.0100	26.0100	26.0100	-9.656%	5	76	-68.474%
2026-05-15	27.9000	28.7900	27.9000	28.7900	+0.454%	3	76	-71.518%
2026-05-14	27.6000	28.6600	27.6000	28.6600	+3.466%	2	75	-71.389%
2026-05-13	27.5000	27.7000	27.5000	27.7000	+23.111%	20	53	-70.397%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+7.399%	5	53	-63.556%
2026-05-08	20.9500	20.9500	20.9500	20.9500	+7.436%	3	53	-60.859%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+8.333%	5	50	-57.949%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+42.292%	10	46	-54.444%
2026-04-24	12.7000	12.7000	12.6500	12.6500	+9.524%	2	37	-35.178%
2026-02-27	10.6700	11.5500	10.6700	11.5500	-6.250%	17	35	-29.004%
2026-02-04	12.3200	12.3200	12.3200	12.3200	+2.496%	2	25	-33.442%
2026-02-03	12.0200	12.0200	12.0200	12.0200	-21.948%	1	27	-31.780%
2026-01-21	15.4000	15.4000	15.4000	15.4000	-9.305%	17	27	-46.753%
2026-01-16	16.9800	16.9800	16.9800	16.9800	+6.125%	3	25	-51.708%
2026-01-12	15.8400	16.0000	15.8400	16.0000	-3.030%	6	25	-48.750%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-5.714%	5	26	-50.303%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+6.061%	3	27	-53.143%
2025-12-18	16.5000	16.5000	16.5000	16.5000	-1.198%	1	24	-50.303%
2025-12-17	17.3000	17.3000	16.7000	16.7000	-17.855%	4	23	-50.898%
2025-11-26	20.3300	20.3300	20.3300	20.3300	-31.155%	1	22	-59.666%
2025-11-24	29.5300	29.5300	29.5300	29.5300	-6.904%	1	22	-72.232%
2025-11-06	31.7200	31.7200	31.7200	31.7200	+28.943%	1	21	-74.149%
2025-11-05	24.6000	24.6000	24.6000	24.6000	+6.494%	5	22	-66.667%
2025-10-15	23.1000	23.1000	23.1000	23.1000	+4.620%	3	27	-64.502%
2025-10-14	22.0800	22.0800	22.0800	22.0800	-7.962%	1	25	-62.862%
2025-10-06	23.9900	23.9900	23.9900	23.9900	+0.671%	1	24	-65.819%
2025-10-03	23.8300	23.8300	23.8300	23.8300	+7.877%	4	23	-65.590%
2025-09-29	22.0900	22.0900	22.0900	22.0900	+18.128%	2	21	-62.879%
2025-09-18	18.7000	18.7000	18.7000	18.7000	+2.186%	3	19	-56.150%
2025-09-15	17.9500	18.3000	17.9500	18.3000	0.000%	16	16	-55.191%