Dark

AMKR20270115C50
AMKR Jan 15 2027 50.00 Call (AMKR270115C00050000)
option OPRA

EOD

Sep 10, 2026

8.10-9.598%(-0.86)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5000	8.5000	8.1000	8.1000	-9.598%	12	714	0.000%
2026-09-09	9.4000	9.5100	8.8000	8.9600	-0.444%	63	709	-9.598%
2026-09-08	8.6000	9.3000	8.4500	9.0000	+27.119%	37	761	-10.000%
2026-09-04	6.7500	7.1800	6.6000	7.0800	+7.273%	80	754	+14.407%
2026-09-03	7.0000	7.0000	6.1000	6.6000	-0.602%	15	754	+22.727%
2026-09-02	6.5000	6.6400	6.5000	6.6400	+10.667%	12	751	+21.988%
2026-09-01	6.5000	6.5300	6.0000	6.0000	-14.286%	18	759	+35.000%
2026-08-31	7.6000	7.6000	7.0000	7.0000	-7.285%	12	750	+15.714%
2026-08-28	9.0000	9.0200	7.5500	7.5500	-24.801%	83	748	+7.285%
2026-08-27	10.1000	10.3800	9.8000	10.0400	+22.439%	179	674	-19.323%
2026-08-26	8.8000	8.8000	8.0000	8.2000	-5.747%	8	679	-1.220%
2026-08-25	8.7000	8.7000	8.7000	8.7000	+6.098%	2	674	-6.897%
2026-08-24	8.5000	8.5000	8.1000	8.2000	-16.327%	47	676	-1.220%
2026-08-21	10.0500	10.1500	9.8000	9.8000	-7.547%	30	642	-17.347%
2026-08-20	10.5700	10.6000	10.5700	10.6000	+1.242%	4	632	-23.585%
2026-08-19	10.7000	11.1000	10.4700	10.4700	-18.585%	90	634	-22.636%
2026-08-18	15.8600	15.8600	12.5000	12.8600	-29.341%	14	581	-37.014%
2026-08-17	17.2000	18.8000	17.2000	18.2000	+13.750%	32	574	-55.495%
2026-08-14	16.9000	16.9000	15.7000	16.0000	+0.946%	11	602	-49.375%
2026-08-13	15.8500	15.8500	15.8500	15.8500	+3.392%	1	611	-48.896%
2026-08-12	14.9000	15.3300	14.9000	15.3300	+16.136%	17	612	-47.162%
2026-08-11	13.5400	13.7000	13.1000	13.2000	0.000%	14	626	-38.636%
2026-08-10	14.5000	14.5000	13.2000	13.2000	-12.583%	17	632	-38.636%
2026-08-07	15.3000	15.3000	14.8700	15.1000	-2.706%	5	631	-46.358%
2026-08-06	15.5200	15.5200	15.5200	15.5200	-0.957%	1	627	-47.809%
2026-08-05	15.8400	15.8400	15.0000	15.6700	-4.100%	7	626	-48.309%
2026-08-04	15.0000	16.5500	15.0000	16.3400	+27.656%	20	626	-50.428%
2026-08-03	11.0000	12.8200	11.0000	12.8000	-1.387%	90	613	-36.719%
2026-07-31	12.8000	13.2000	12.0000	12.9800	+13.860%	123	607	-37.596%
2026-07-30	10.9200	11.6400	10.5000	11.4000	+11.984%	24	605	-28.947%
2026-07-29	11.0000	11.0000	9.3600	10.1800	-2.115%	48	594	-20.432%
2026-07-28	12.3000	12.4400	9.9800	10.4000	-50.239%	338	616	-22.115%
2026-07-27	21.8000	21.8000	19.7000	20.9000	-11.628%	11	422	-61.244%
2026-07-24	24.7700	24.7700	23.6500	23.6500	-6.522%	20	412	-65.751%
2026-07-21	25.0600	25.4000	25.0600	25.3000	+11.947%	61	392	-67.984%
2026-07-20	22.6000	22.6000	22.6000	22.6000	+7.619%	4	429	-64.159%
2026-07-17	19.0000	21.0000	19.0000	21.0000	-18.605%	37	433	-61.429%
2026-07-15	27.2000	27.2000	25.6800	25.8000	-7.857%	68	407	-68.605%
2026-07-14	27.5000	28.0000	27.5000	28.0000	+9.804%	11	392	-71.071%
2026-07-13	25.0000	25.5000	25.0000	25.5000	-15.842%	3	394	-68.235%
2026-07-09	31.2300	31.2300	30.2700	30.3000	+14.642%	4	392	-73.267%
2026-07-08	26.1000	26.4300	26.1000	26.4300	+5.720%	16	393	-69.353%
2026-07-07	25.6200	25.6200	23.5000	25.0000	-12.281%	16	379	-67.600%
2026-07-02	33.8000	33.8000	28.5000	28.5000	-34.028%	15	375	-71.579%
2026-06-30	43.2000	43.2000	43.2000	43.2000	+19.337%	6	375	-81.250%
2026-06-26	36.2000	36.2000	36.2000	36.2000	-8.424%	1	370	-77.624%
2026-06-24	39.5300	39.5300	39.5300	39.5300	-20.940%	1	371	-79.509%
2026-06-22	50.0000	50.0000	50.0000	50.0000	+14.155%	1	372	-83.800%
2026-06-16	49.0000	51.0700	43.8000	43.8000	+2.938%	61	371	-81.507%
2026-06-15	45.0000	45.0000	42.5500	42.5500	+6.375%	2	415	-80.964%
2026-06-12	37.0000	40.0000	37.0000	40.0000	+43.010%	12	415	-79.750%
2026-06-09	28.0000	28.0000	27.9700	27.9700	+1.709%	3	410	-71.040%
2026-06-08	27.5000	27.5000	27.5000	27.5000	+10.000%	2	410	-70.545%
2026-06-05	27.5000	27.5000	25.0000	25.0000	-18.033%	20	412	-67.600%
2026-06-04	30.0000	30.5000	30.0000	30.5000	-9.923%	2	406	-73.443%
2026-06-03	32.9000	34.0000	32.9000	33.8600	-0.965%	4	407	-76.078%
2026-06-02	34.0000	34.1900	34.0000	34.1900	+11.151%	2	409	-76.309%
2026-06-01	30.7600	30.7600	30.7600	30.7600	+0.852%	2	408	-73.667%
2026-05-29	31.0000	31.0000	30.5000	30.5000	+3.390%	2	410	-73.443%
2026-05-27	30.4000	30.4000	29.5000	29.5000	-1.667%	5	408	-72.542%
2026-05-26	28.2000	30.1000	28.2000	30.0000	+20.822%	4	410	-73.000%
2026-05-22	24.0000	24.8300	24.0000	24.8300	-1.624%	2	412	-67.378%
2026-05-21	25.5000	25.5000	24.9500	25.2400	+8.981%	10	408	-67.908%
2026-05-19	22.8000	23.1600	22.8000	23.1600	-7.360%	16	408	-65.026%
2026-05-18	29.5200	29.5200	24.6000	25.0000	-13.793%	15	409	-67.600%
2026-05-15	28.7500	30.0000	28.6900	29.0000	-7.348%	207	409	-72.069%
2026-05-14	31.9000	31.9000	31.3000	31.3000	-4.281%	2	525	-74.121%
2026-05-13	31.6000	32.7900	31.6000	32.7000	+14.336%	5	530	-75.229%
2026-05-12	28.6000	28.6000	28.6000	28.6000	-15.284%	5	530	-71.678%
2026-05-11	35.0000	35.3100	33.7600	33.7600	+6.498%	13	530	-76.007%
2026-05-08	30.7400	31.7000	30.7400	31.7000	+2.258%	27	542	-74.448%
2026-05-07	34.3200	34.3200	31.0000	31.0000	-9.038%	2	547	-73.871%
2026-05-06	33.4300	34.5000	33.4300	34.0800	+1.278%	5	547	-76.232%
2026-05-05	34.6000	34.6000	33.5900	33.6500	+20.653%	22	550	-75.929%
2026-05-04	30.5000	30.5000	27.8900	27.8900	+1.825%	5	549	-70.957%
2026-04-30	27.0000	27.3900	26.0300	27.3900	-6.519%	7	546	-70.427%
2026-04-29	28.4400	29.3000	28.4400	29.3000	-1.380%	10	546	-72.355%
2026-04-28	24.6500	31.0000	24.6500	29.7100	-15.356%	26	546	-72.736%
2026-04-27	36.5000	36.7000	35.1000	35.1000	+0.286%	16	555	-76.923%
2026-04-24	33.5000	35.0000	33.5000	35.0000	+12.179%	5	551	-76.857%
2026-04-22	30.5000	31.2000	29.5000	31.2000	+5.763%	11	553	-74.038%
2026-04-21	30.5000	30.5000	29.4700	29.5000	+7.273%	9	553	-72.542%
2026-04-20	26.1100	27.5000	26.1100	27.5000	+1.476%	18	553	-70.545%
2026-04-17	23.5000	27.3000	23.5000	27.1000	+18.860%	58	561	-70.111%
2026-04-16	20.1000	23.2500	20.1000	22.8000	+20.000%	28	536	-64.474%
2026-04-15	19.0000	19.0000	19.0000	19.0000	-9.953%	3	534	-57.368%
2026-04-14	21.4000	21.9900	20.8000	21.1000	+4.455%	11	537	-61.611%
2026-04-13	18.1000	20.5000	18.1000	20.2000	+5.483%	73	537	-59.901%
2026-04-10	18.0000	19.1500	18.0000	19.1500	+16.061%	69	480	-57.702%
2026-04-09	16.0300	16.5000	16.0300	16.5000	+14.743%	23	431	-50.909%
2026-04-08	14.5000	14.7500	14.0000	14.3800	+26.473%	38	448	-43.672%
2026-04-07	11.2000	11.3700	11.2000	11.3700	+1.518%	15	426	-28.760%
2026-04-06	11.6000	11.6000	11.2000	11.2000	+0.901%	9	441	-27.679%
2026-04-02	11.2000	11.2000	11.0500	11.1000	+1.835%	154	579	-27.027%
2026-04-01	11.5000	11.5000	10.9000	10.9000	+6.863%	16	579	-25.688%
2026-03-31	10.4000	10.4000	10.2000	10.2000	+23.337%	2	587	-20.588%
2026-03-30	8.4000	8.4000	8.1300	8.2700	-17.300%	5	585	-2.056%
2026-03-27	10.5000	10.5000	10.0000	10.0000	-4.215%	4	583	-19.000%
2026-03-26	11.7000	11.7000	10.4400	10.4400	-22.379%	8	585	-22.414%
2026-03-25	14.0000	14.0000	12.8000	13.4500	+1.894%	27	584	-39.777%
2026-03-24	11.2000	13.2200	11.2000	13.2000	+22.222%	10	559	-38.636%
2026-03-23	10.5000	10.8000	10.5000	10.8000	+6.931%	16	563	-25.000%
2026-03-20	11.8700	11.8700	10.1000	10.1000	-9.009%	4	565	-19.802%
2026-03-19	10.1100	11.1000	10.1100	11.1000	0.000%	4	564	-27.027%
2026-03-18	10.9500	11.3000	10.6000	11.1000	+5.714%	19	565	-27.027%
2026-03-17	10.5000	10.5000	10.5000	10.5000	+7.143%	2	571	-22.857%
2026-03-16	9.8000	9.8000	9.8000	9.8000	+6.522%	1	571	-17.347%
2026-03-13	9.0000	9.2200	9.0000	9.2000	+8.235%	12	571	-11.957%
2026-03-12	8.2400	8.7600	8.2400	8.5000	-10.526%	6	583	-4.706%
2026-03-11	10.0000	10.0000	9.5000	9.5000	-2.062%	3	588	-14.737%
2026-03-10	8.5000	9.7000	8.5000	9.7000	+21.250%	5	591	-16.495%
2026-03-09	7.9900	8.1000	7.7000	8.0000	-13.043%	6	593	+1.250%
2026-03-06	9.1900	9.2000	9.1900	9.2000	-6.122%	4	608	-11.957%
2026-03-05	9.9000	10.6000	9.8000	9.8000	-6.667%	10	604	-17.347%
2026-03-04	10.6000	10.6000	10.5000	10.5000	-1.869%	61	595	-22.857%
2026-03-03	10.4500	11.0000	10.1000	10.7000	-11.570%	9	536	-24.299%
2026-03-02	12.1000	12.1000	12.1000	12.1000	+3.863%	2	543	-33.058%
2026-02-27	11.8000	12.0000	11.6500	11.6500	-6.048%	9	543	-30.472%
2026-02-26	13.6000	13.6000	11.8000	12.4000	-12.057%	63	541	-34.677%
2026-02-25	14.2000	14.2000	14.1000	14.1000	+11.024%	4	566	-42.553%
2026-02-24	13.1000	13.1000	12.7000	12.7000	+9.200%	54	566	-36.220%
2026-02-23	12.0000	12.0000	11.1000	11.6300	-7.698%	45	515	-30.353%
2026-02-20	12.8000	12.8000	12.5000	12.6000	-1.563%	3	528	-35.714%
2026-02-19	12.7000	12.8000	12.4000	12.8000	+10.060%	8	531	-36.719%
2026-02-17	12.1300	12.1300	10.4000	11.6300	-5.447%	56	534	-30.353%
2026-02-13	13.0000	13.1000	12.3000	12.3000	-13.986%	28	492	-34.146%
2026-02-12	17.1000	17.6000	13.6000	14.3000	-20.994%	52	492	-43.357%
2026-02-11	16.0000	18.1000	16.0000	18.1000	+13.125%	16	477	-55.249%
2026-02-10	14.0800	16.0000	14.0000	16.0000	+0.629%	38	478	-49.375%
2026-02-09	13.0000	15.9000	13.0000	15.9000	+19.101%	23	473	-49.057%
2026-02-06	12.1500	13.4000	12.1500	13.3500	+28.365%	5	486	-39.326%
2026-02-05	10.6000	10.6000	10.4000	10.4000	+1.961%	4	483	-22.115%
2026-02-04	11.9000	11.9000	9.5000	10.2000	-9.735%	20	482	-20.588%
2026-02-03	13.2000	13.2000	11.0000	11.3000	-13.872%	98	464	-28.319%
2026-02-02	12.9400	13.1200	12.9400	13.1200	+3.064%	3	381	-38.262%
2026-01-30	12.8000	13.5000	12.7300	12.7300	-8.020%	31	379	-36.371%
2026-01-29	14.0500	14.0500	13.4000	13.8400	-6.042%	13	358	-41.474%
2026-01-28	14.8000	15.0800	14.3200	14.7300	-1.800%	11	356	-45.010%
2026-01-27	14.6500	15.0000	13.9400	15.0000	+4.895%	24	345	-46.000%
2026-01-26	14.4000	15.1000	14.1900	14.3000	+8.333%	9	363	-43.357%
2026-01-23	14.4000	14.4000	13.2000	13.2000	-14.839%	21	356	-38.636%
2026-01-22	15.1500	16.8000	15.0000	15.5000	-3.125%	66	345	-47.742%
2026-01-21	15.0000	16.0000	15.0000	16.0000	+24.031%	22	309	-49.375%
2026-01-20	12.8500	13.2200	12.5700	12.9000	+7.500%	7	311	-37.209%
2026-01-16	12.0000	12.5000	11.4000	12.0000	-6.250%	35	296	-32.500%
2026-01-15	15.8500	16.0000	12.8000	12.8000	+4.918%	97	296	-36.719%
2026-01-14	14.0600	14.0600	12.2000	12.2000	-16.151%	35	246	-33.607%
2026-01-13	15.0000	15.0000	14.4200	14.5500	-0.342%	16	215	-44.330%
2026-01-12	14.1000	15.0200	14.1000	14.6000	-0.680%	4	211	-44.521%
2026-01-09	14.3000	14.7400	14.1000	14.7000	+8.889%	11	209	-44.898%
2026-01-08	14.5000	14.5000	12.6000	13.5000	-8.784%	26	207	-40.000%
2026-01-07	13.7000	16.0000	13.7000	14.8000	+7.558%	63	198	-45.270%
2026-01-06	14.5900	14.5900	13.7600	13.7600	+20.175%	11	168	-41.134%
2026-01-05	11.0000	11.8000	10.4000	11.4500	+47.742%	44	134	-29.258%
2026-01-02	7.5800	8.0300	7.5800	7.7500	+13.971%	7	134	+4.516%
2025-12-31	7.3500	7.3500	6.8000	6.8000	-6.722%	31	124	+19.118%
2025-12-30	7.3000	7.3000	7.2900	7.2900	+1.250%	4	124	+11.111%
2025-12-29	7.1900	7.5000	7.1900	7.2000	+0.699%	11	120	+12.500%
2025-12-26	7.2000	7.2100	7.1500	7.1500	+3.623%	22	110	+13.287%
2025-12-24	7.7000	7.7000	6.9000	6.9000	-8.245%	3	131	+17.391%
2025-12-23	7.8800	7.8800	7.1000	7.5200	-4.810%	27	131	+7.713%
2025-12-22	8.0000	8.0000	7.8000	7.9000	+3.268%	12	117	+2.532%
2025-12-19	7.3000	7.6500	7.3000	7.6500	+7.444%	3	113	+5.882%
2025-12-18	7.4600	7.5000	7.0000	7.1200	+1.714%	16	115	+13.764%
2025-12-17	7.5000	7.5000	7.0000	7.0000	-9.091%	12	102	+15.714%
2025-12-16	9.2500	9.2500	7.2000	7.7000	-22.846%	41	106	+5.195%
2025-12-15	9.7900	10.3000	9.5000	9.9800	-1.578%	5	69	-18.838%
2025-12-12	10.3000	10.3000	10.0000	10.1400	-14.068%	7	68	-20.118%
2025-12-11	11.2600	11.8000	11.2600	11.8000	+1.375%	16	62	-31.356%
2025-12-10	11.5000	11.6400	11.1000	11.6400	+10.857%	11	62	-30.412%
2025-12-09	10.5000	10.5000	10.5000	10.5000	+3.448%	1	61	-22.857%
2025-12-08	10.0000	10.4000	10.0000	10.1500	+6.394%	8	61	-20.197%
2025-12-05	9.3700	9.5400	9.3700	9.5400	-2.851%	11	61	-15.094%
2025-12-04	9.8200	9.8200	9.8200	9.8200	+2.612%	8	60	-17.515%
2025-12-03	7.6000	9.5700	7.6000	9.5700	+31.096%	26	52	-15.361%
2025-12-02	7.1000	7.5000	7.1000	7.3000	+40.385%	16	43	+10.959%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-5.109%	7	57	+55.769%
2025-11-28	5.4800	5.4800	5.4800	5.4800	+9.163%	2	64	+47.810%
2025-11-26	5.0200	5.0200	5.0200	5.0200	+14.351%	1	61	+61.355%
2025-11-25	4.1000	4.3900	4.1000	4.3900	+12.564%	6	61	+84.510%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+11.748%	5	55	+107.692%
2025-11-20	4.0000	4.0000	3.4900	3.4900	-12.750%	3	50	+132.092%
2025-11-18	3.4200	4.0000	3.4200	4.0000	+8.108%	2	49	+102.500%
2025-11-17	3.8300	3.8300	3.7000	3.7000	-2.375%	3	48	+118.919%
2025-11-14	3.7000	3.8500	3.7000	3.7900	-11.860%	5	47	+113.720%
2025-11-13	4.5000	4.5000	4.3000	4.3000	-20.370%	7	47	+88.372%
2025-11-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	47	+50.000%
2025-11-10	5.8100	5.8100	5.2000	5.2000	+1.961%	2	46	+55.769%
2025-11-07	4.9400	5.1000	4.8000	5.1000	-5.556%	9	46	+58.824%
2025-11-06	5.7000	5.7000	5.4000	5.4000	-8.784%	9	42	+50.000%
2025-11-05	5.5000	5.9200	5.5000	5.9200	+11.698%	2	38	+36.824%
2025-11-04	5.8300	5.9000	5.3000	5.3000	-20.896%	33	38	+52.830%
2025-11-03	6.5000	6.7000	6.0900	6.7000	+53.318%	18	3	+20.896%
2025-10-31	4.3700	4.3700	4.3700	4.3700	0.000%	3	3	+85.355%