Dark

AMKR20270115C47
AMKR Jan 15 2027 47.00 Call (AMKR270115C00047000)
option OPRA

EOD

Sep 10, 2026

9.65-6.311%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5000	9.6500	9.0000	9.6500	-6.311%	10	641	0.000%
2026-09-08	9.6000	10.7100	9.4000	10.3000	+22.619%	859	642	-6.311%
2026-09-04	7.9000	8.4000	7.7000	8.4000	+7.692%	71	1,041	+14.881%
2026-09-03	8.1000	8.1000	7.6000	7.8000	+1.299%	867	1,041	+23.718%
2026-09-02	7.2000	7.8000	7.2000	7.7000	+2.667%	31	306	+25.325%
2026-09-01	7.7000	7.7000	7.5000	7.5000	-10.714%	2	299	+28.667%
2026-08-31	9.0000	9.0000	8.4000	8.4000	-6.667%	2	298	+14.881%
2026-08-28	10.3800	10.3800	9.0000	9.0000	-5.163%	2	297	+7.222%
2026-08-26	9.4900	9.4900	9.4900	9.4900	-8.750%	1	297	+1.686%
2026-08-25	10.4000	10.4000	10.4000	10.4000	+11.828%	1	296	-7.212%
2026-08-24	9.3000	9.3000	9.3000	9.3000	-31.111%	1	297	+3.763%
2026-08-19	13.3000	13.5000	13.3000	13.5000	-5.263%	2	297	-28.519%
2026-08-18	17.5000	17.5000	14.2500	14.2500	-25.781%	7	297	-32.281%
2026-08-14	19.2000	19.2000	19.2000	19.2000	+17.073%	1	299	-49.740%
2026-08-12	17.0100	17.0100	16.4000	16.4000	-5.747%	2	300	-41.159%
2026-08-10	17.4000	17.4000	17.4000	17.4000	+5.904%	1	299	-44.540%
2026-08-06	17.0000	17.0000	16.4300	16.4300	-8.212%	2	299	-41.266%
2026-08-04	17.9000	17.9000	17.9000	17.9000	+39.844%	2	299	-46.089%
2026-08-03	12.8000	12.8000	12.8000	12.8000	-6.158%	1	299	-24.609%
2026-07-31	14.9000	14.9000	13.6400	13.6400	+9.646%	16	299	-29.252%
2026-07-30	12.6300	12.8000	12.4400	12.4400	+28.512%	5	299	-22.428%
2026-07-29	11.4500	11.4500	9.6800	9.6800	-12.000%	22	298	-0.310%
2026-07-28	13.8000	13.8000	11.0000	11.0000	-48.381%	52	301	-12.273%
2026-07-27	21.3100	21.3100	21.3100	21.3100	-16.758%	1	296	-54.716%
2026-07-24	26.0000	26.0000	25.6000	25.6000	-0.389%	2	296	-62.305%
2026-07-23	25.7000	25.7000	25.7000	25.7000	-6.375%	3	296	-62.451%
2026-07-22	27.4500	27.4500	27.4500	27.4500	-0.182%	1	294	-64.845%
2026-07-21	26.4000	27.5000	26.4000	27.5000	+14.583%	2	293	-64.909%
2026-07-20	24.2300	24.2300	24.0000	24.0000	-1.235%	4	293	-59.792%
2026-07-16	25.0000	25.0000	24.3000	24.3000	-13.369%	3	292	-60.288%
2026-07-15	28.0500	28.0500	28.0500	28.0500	-8.483%	1	293	-65.597%
2026-07-10	30.6500	30.6500	30.6500	30.6500	+13.519%	10	293	-68.515%
2026-07-07	24.8600	27.0000	24.8600	27.0000	-45.510%	22	293	-64.259%
2026-06-22	52.0000	52.0000	49.5500	49.5500	+1.683%	6	293	-80.525%
2026-06-18	48.7300	48.7300	48.7300	48.7300	+2.763%	1	295	-80.197%
2026-06-16	47.4200	47.4200	47.4200	47.4200	+18.847%	1	295	-79.650%
2026-06-12	40.7000	40.7000	39.8400	39.9000	+11.827%	7	295	-75.815%
2026-06-11	34.1800	35.6800	34.1800	35.6800	+11.153%	5	294	-72.954%
2026-06-05	32.1000	32.1000	32.1000	32.1000	+1.294%	1	294	-69.938%
2026-05-28	31.6900	31.6900	31.6900	31.6900	-6.794%	5	294	-69.549%
2026-05-26	32.3000	34.2700	32.3000	34.0000	+29.278%	9	296	-71.618%
2026-05-18	26.3000	26.3000	26.3000	26.3000	-13.230%	2	290	-63.308%
2026-05-15	30.3100	30.3100	30.3100	30.3100	-14.136%	1	290	-68.162%
2026-05-13	35.3000	35.3000	35.3000	35.3000	+7.295%	2	290	-72.663%
2026-05-08	32.9000	32.9000	32.9000	32.9000	+8.653%	1	290	-70.669%
2026-04-28	30.2800	30.2800	30.2800	30.2800	-16.722%	2	291	-68.131%
2026-04-27	37.7200	37.7200	36.3600	36.3600	-0.926%	2	291	-73.460%
2026-04-24	36.7000	36.7000	36.7000	36.7000	+8.580%	1	291	-73.706%
2026-04-23	32.3000	33.8000	32.3000	33.8000	+16.552%	2	291	-71.450%
2026-04-20	29.0000	29.0000	29.0000	29.0000	0.000%	1	292	-66.724%
2026-04-17	28.4500	29.2000	28.4500	29.0000	+17.409%	23	292	-66.724%
2026-04-16	24.7000	24.7000	24.7000	24.7000	+11.613%	1	291	-60.931%
2026-04-15	22.1600	22.1600	20.8000	22.1300	+0.136%	3	292	-56.394%
2026-04-14	22.1000	22.1000	22.1000	22.1000	+7.282%	1	292	-56.335%
2026-04-13	20.6000	20.6000	20.6000	20.6000	+1.478%	10	291	-53.155%
2026-04-10	20.0000	20.3000	20.0000	20.3000	+18.092%	11	296	-52.463%
2026-04-09	17.1900	17.1900	17.1900	17.1900	+4.817%	1	296	-43.863%
2026-04-08	15.5000	16.4000	14.9400	16.4000	+31.200%	22	295	-41.159%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-0.794%	1	298	-22.800%
2026-04-06	13.0000	13.1400	12.6000	12.6000	+3.279%	4	297	-23.413%
2026-04-02	12.2000	12.2000	12.2000	12.2000	+7.965%	1	296	-20.902%
2026-03-31	11.2000	11.3000	11.2000	11.3000	+1.710%	3	296	-14.602%
2026-03-27	11.9000	11.9000	11.1100	11.1100	-5.043%	2	295	-13.141%
2026-03-26	13.0000	13.0000	11.7000	11.7000	-19.031%	12	294	-17.521%
2026-03-24	14.2000	14.4500	13.7800	14.4500	+26.754%	3	291	-33.218%
2026-03-20	11.4000	11.4000	11.4000	11.4000	-12.308%	1	291	-15.351%
2026-03-19	12.1500	13.0000	12.1500	13.0000	+0.619%	2	291	-25.769%
2026-03-18	12.7000	12.9200	12.4500	12.9200	+11.379%	12	292	-25.310%
2026-03-17	11.2000	11.6000	11.2000	11.6000	+7.407%	2	292	-16.810%
2026-03-16	10.8000	10.8000	10.8000	10.8000	+2.857%	1	291	-10.648%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+0.478%	1	291	-8.095%
2026-03-05	11.6400	11.6400	10.4500	10.4500	-21.369%	8	291	-7.656%
2026-02-26	14.2000	14.2000	13.2900	13.2900	-11.928%	2	285	-27.389%
2026-02-25	15.0900	15.0900	15.0900	15.0900	+6.268%	4	284	-36.050%
2026-02-24	14.2000	14.2000	14.2000	14.2000	+3.650%	2	284	-32.042%
2026-02-13	13.8000	14.1500	13.6000	13.7000	-28.460%	36	260	-29.562%
2026-02-11	18.5000	19.1500	18.5000	19.1500	+16.272%	2	260	-49.608%
2026-02-09	14.0000	16.4700	14.0000	16.4700	+12.808%	6	260	-41.409%
2026-02-06	12.2000	14.6000	12.2000	14.6000	+44.554%	23	261	-33.904%
2026-02-04	12.4800	12.4800	10.1000	10.1000	-18.548%	16	265	-4.455%
2026-02-03	12.4100	12.4100	12.2500	12.4000	-13.287%	12	265	-22.177%
2026-02-02	14.3000	14.3000	14.3000	14.3000	+2.143%	4	265	-32.517%
2026-01-30	14.2000	14.2000	14.0000	14.0000	-13.043%	6	265	-31.071%
2026-01-28	16.1000	16.1000	16.1000	16.1000	+3.604%	3	265	-40.062%
2026-01-26	15.6000	15.6000	15.5400	15.5400	+6.438%	4	265	-37.902%
2026-01-23	15.0000	15.0000	14.5200	14.6000	-15.313%	6	265	-33.904%
2026-01-22	16.7000	17.7000	16.7000	17.2400	+1.114%	13	265	-44.026%
2026-01-21	17.0500	17.0500	17.0500	17.0500	+21.786%	1	270	-43.402%
2026-01-20	14.0900	14.0900	14.0000	14.0000	+6.464%	8	270	-31.071%
2026-01-16	13.0000	13.7000	12.6500	13.1500	-9.059%	14	270	-26.616%
2026-01-15	16.6000	16.6000	14.1500	14.4600	+5.547%	208	270	-33.264%
2026-01-14	13.7000	13.7000	13.3500	13.7000	-13.291%	62	118	-29.562%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-2.889%	1	57	-38.924%
2026-01-07	15.1800	16.2700	15.1800	16.2700	+21.418%	2	57	-40.688%
2026-01-06	13.4000	13.4000	13.4000	13.4000	+5.346%	4	56	-27.985%
2026-01-05	11.6000	12.8000	11.6000	12.7200	+44.545%	17	40	-24.135%
2026-01-02	8.8400	9.0000	8.8000	8.8000	+12.821%	3	40	+9.659%
2025-12-29	7.8000	7.8000	7.8000	7.8000	-8.451%	1	39	+23.718%
2025-12-19	8.5200	8.5200	8.5200	8.5200	+6.500%	1	38	+13.263%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+8.108%	3	37	+20.625%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-22.917%	5	40	+30.405%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-10.364%	1	40	+0.521%
2025-12-15	10.7100	10.7100	10.7100	10.7100	-2.636%	1	40	-9.897%
2025-12-12	12.3000	12.3000	11.0000	11.0000	-13.181%	4	40	-12.273%
2025-12-11	12.4000	12.6700	12.2900	12.6700	+3.852%	4	42	-23.836%
2025-12-10	12.2000	12.2000	12.2000	12.2000	+7.774%	2	41	-20.902%
2025-12-09	10.8000	11.3200	10.8000	11.3200	-1.565%	14	41	-14.753%
2025-12-08	10.6000	11.5000	10.6000	11.5000	+19.418%	6	41	-16.087%
2025-12-04	10.2200	10.2200	9.6300	9.6300	+10.945%	17	36	+0.208%
2025-12-03	8.6800	8.6800	8.6800	8.6800	+1.048%	2	19	+11.175%
2025-12-02	7.4700	8.5900	7.4700	8.5900	+39.222%	2	21	+12.340%
2025-12-01	6.1700	6.1700	6.1700	6.1700	-0.484%	2	21	+56.402%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+24.000%	5	20	+55.645%
2025-11-25	5.0000	5.0000	5.0000	5.0000	+4.384%	2	15	+93.000%
2025-11-24	4.7900	4.7900	4.7900	4.7900	-14.004%	10	15	+101.461%
2025-11-12	5.5700	5.5700	5.5700	5.5700	-17.481%	2	3	+73.250%
2025-11-06	6.7500	6.7500	6.7500	6.7500	0.000%	3	3	+42.963%