Dark

AMPX20270115C17
AMPX Jan 15 2027 17.00 Call (AMPX270115C00017000)
option OPRA

EOD

Sep 30, 2026

0.4000+21.212%(+0.0700)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4000	0.4000	0.4000	+21.212%	40	5,728	0.000%
2026-09-28	0.5000	0.5000	0.3300	0.3300	-5.714%	36	5,748	+21.212%
2026-09-25	0.3500	0.3500	0.3500	0.3500	0.000%	4	5,741	+14.286%
2026-09-24	0.3000	0.3500	0.3000	0.3500	0.000%	33	5,741	+14.286%
2026-09-23	0.3500	0.3500	0.3500	0.3500	-5.405%	2	5,716	+14.286%
2026-09-22	0.3700	0.3700	0.3700	0.3700	-2.632%	10	5,716	+8.108%
2026-09-21	0.3800	0.3800	0.3500	0.3800	+2.703%	16	5,716	+5.263%
2026-09-18	0.3500	0.3700	0.3500	0.3700	-7.500%	9	5,716	+8.108%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+33.333%	1	5,716	0.000%
2026-09-16	0.3500	0.3500	0.3000	0.3000	-14.286%	35	5,715	+33.333%
2026-09-15	0.3500	0.3500	0.3500	0.3500	0.000%	66	5,710	+14.286%
2026-09-14	0.3500	0.3700	0.3500	0.3500	-18.605%	23	5,668	+14.286%
2026-09-11	0.4500	0.4500	0.4300	0.4300	-4.444%	22	5,667	-6.977%
2026-09-10	0.4600	0.4700	0.4500	0.4500	0.000%	26	5,659	-11.111%
2026-09-09	0.5500	0.5500	0.4500	0.4500	-35.714%	38	5,660	-11.111%
2026-09-08	0.7000	0.7000	0.7000	0.7000	+34.615%	11	5,656	-42.857%
2026-09-04	0.5000	0.5200	0.5000	0.5200	+8.333%	31	5,670	-23.077%
2026-09-03	0.4700	0.4800	0.4700	0.4800	+6.667%	5	5,670	-16.667%
2026-09-02	0.5000	0.5000	0.4000	0.4500	-18.182%	806	5,667	-11.111%
2026-09-01	0.5300	0.5500	0.5300	0.5500	-6.780%	5	6,052	-27.273%
2026-08-31	0.6400	0.7500	0.5900	0.5900	-14.493%	25	6,051	-32.203%
2026-08-28	0.7800	0.7800	0.6900	0.6900	-18.824%	14	6,054	-42.029%
2026-08-27	0.8500	0.8500	0.8500	0.8500	0.000%	2	6,044	-52.941%
2026-08-26	0.7500	0.8500	0.7500	0.8500	-3.409%	8	6,042	-52.941%
2026-08-25	0.8500	0.9000	0.8500	0.8800	+10.000%	6	6,038	-54.545%
2026-08-24	0.8000	0.8000	0.8000	0.8000	-9.091%	1	6,034	-50.000%
2026-08-20	0.8500	0.8800	0.8000	0.8800	-7.368%	20	6,033	-54.545%
2026-08-19	1.0000	1.0000	0.9500	0.9500	-11.215%	12	6,014	-57.895%
2026-08-18	1.0000	1.0700	1.0000	1.0700	-17.692%	6	6,009	-62.617%
2026-08-17	1.5000	1.5000	1.3000	1.3000	-40.639%	46	6,008	-69.231%
2026-08-14	2.1900	2.1900	2.1900	2.1900	+36.875%	2	5,973	-81.735%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-8.571%	103	5,973	-75.000%
2026-08-11	1.7500	1.7500	1.7500	1.7500	-4.372%	1	6,018	-77.143%
2026-08-10	1.8300	1.8300	1.8300	1.8300	+18.065%	3	6,018	-78.142%
2026-08-06	1.5200	1.7500	1.5200	1.5500	-16.216%	46	6,018	-74.194%
2026-08-05	2.1700	2.1700	1.8500	1.8500	+12.121%	50	5,989	-78.378%
2026-08-04	1.6000	1.6500	1.6000	1.6500	+22.222%	27	6,019	-75.758%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+17.391%	15	6,005	-70.370%
2026-07-31	1.3100	1.3100	1.1000	1.1500	0.000%	61	5,990	-65.217%
2026-07-30	1.1500	1.1500	1.1500	1.1500	+35.294%	30	5,929	-65.217%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-18.269%	6	5,929	-52.941%
2026-07-28	1.0000	1.0400	1.0000	1.0400	-16.800%	9	5,923	-61.538%
2026-07-27	1.1500	1.2500	1.1500	1.2500	+8.696%	39	5,920	-68.000%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-14.815%	5	5,885	-65.217%
2026-07-23	1.4700	1.4700	1.3500	1.3500	-1.460%	172	5,880	-70.370%
2026-07-22	1.4000	1.4000	1.3700	1.3700	-11.613%	11	5,915	-70.803%
2026-07-21	1.6300	1.6300	1.5500	1.5500	+19.231%	18	5,913	-74.194%
2026-07-20	1.3800	1.3800	1.3000	1.3000	+11.111%	4	5,917	-69.231%
2026-07-16	1.6000	1.6000	1.1700	1.1700	-31.977%	28	5,915	-65.812%
2026-07-15	1.7200	1.7200	1.7200	1.7200	+1.176%	5	5,905	-76.744%
2026-07-14	1.7500	1.7600	1.6800	1.7000	+3.030%	25	5,905	-76.471%
2026-07-13	1.7500	1.7600	1.5500	1.6500	-14.508%	42	5,887	-75.758%
2026-07-10	2.0000	2.0000	1.9300	1.9300	-0.515%	6	5,895	-79.275%
2026-07-08	2.0000	2.0000	1.8900	1.9400	-6.280%	17	5,893	-79.381%
2026-07-07	2.1000	2.2800	2.0700	2.0700	-21.293%	38	5,889	-80.676%
2026-07-06	2.3300	2.6300	2.3300	2.6300	+11.915%	2	5,883	-84.791%
2026-07-02	3.6000	3.6000	2.2800	2.3500	-18.966%	12	5,875	-82.979%
2026-07-01	3.0000	3.0000	2.8700	2.9000	-1.695%	14	5,875	-86.207%
2026-06-30	3.1100	3.1100	2.9500	2.9500	+2.431%	4	5,870	-86.441%
2026-06-29	2.7700	2.9000	2.7700	2.8800	+15.200%	16	5,869	-86.111%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+11.111%	2	5,879	-84.000%
2026-06-25	2.4500	2.4500	2.0500	2.2500	-1.316%	253	5,877	-82.222%
2026-06-24	2.7800	2.9400	2.2800	2.2800	-28.750%	366	5,747	-82.456%
2026-06-23	3.7000	3.7000	3.2000	3.2000	-21.951%	477	6,051	-87.500%
2026-06-22	4.6000	4.6000	4.1000	4.1000	-4.651%	6	6,056	-90.244%
2026-06-18	4.2800	4.4000	4.2800	4.3000	+10.256%	22	6,045	-90.698%
2026-06-17	4.3000	4.3000	3.9000	3.9000	-7.143%	9	6,045	-89.744%
2026-06-16	4.9000	4.9000	4.2000	4.2000	-17.647%	5	6,044	-90.476%
2026-06-15	5.3000	5.3000	5.1000	5.1000	+4.938%	117	6,039	-92.157%
2026-06-12	5.4500	5.4500	4.8600	4.8600	-4.706%	17	5,936	-91.770%
2026-06-11	5.1300	5.1300	4.9800	5.1000	+2.000%	13	5,920	-92.157%
2026-06-10	5.5000	5.5000	5.0000	5.0000	-12.281%	17	5,914	-92.000%
2026-06-09	6.4000	6.4000	5.0000	5.7000	-14.925%	26	5,908	-92.982%
2026-06-08	7.2900	7.2900	6.5000	6.7000	-10.667%	20	5,903	-94.030%
2026-06-05	8.3000	8.3000	7.5000	7.5000	-21.466%	20	5,901	-94.667%
2026-06-04	9.5500	9.5500	9.5500	9.5500	-1.546%	1	5,903	-95.812%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-5.825%	2	5,903	-95.876%
2026-06-02	10.8400	10.8400	10.3000	10.3000	+14.444%	312	5,903	-96.117%
2026-06-01	7.7000	9.3000	7.7000	9.0000	+23.288%	10	5,907	-95.556%
2026-05-29	8.0000	8.0000	7.3000	7.3000	-16.188%	8	5,911	-94.521%
2026-05-28	5.8000	9.1000	5.8000	8.7100	+70.784%	73	5,911	-95.408%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-7.273%	10	5,925	-92.157%
2026-05-26	4.7000	5.5000	4.7000	5.5000	+26.437%	8	5,925	-92.727%
2026-05-22	4.1000	4.6000	4.1000	4.3500	+8.750%	11	5,923	-90.805%
2026-05-21	3.5000	4.0000	3.5000	4.0000	+7.817%	17	5,935	-90.000%
2026-05-20	4.0000	4.1200	3.1000	3.7100	-13.721%	61	5,935	-89.218%
2026-05-18	4.9100	4.9100	4.3000	4.3000	-17.466%	125	5,901	-90.698%
2026-05-15	5.8000	5.8000	5.2000	5.2100	-10.940%	23	5,901	-92.322%
2026-05-14	5.8200	5.8500	5.8200	5.8500	+5.405%	3	5,891	-93.162%
2026-05-13	6.5200	6.5200	5.4000	5.5500	-11.624%	39	5,919	-92.793%
2026-05-12	6.2500	6.2800	6.0500	6.2800	-0.317%	43	5,919	-93.631%
2026-05-11	5.5900	6.5200	5.5000	6.3000	+21.154%	31	5,919	-93.651%
2026-05-08	5.1000	5.2000	4.6000	5.2000	+8.333%	3,051	5,928	-92.308%
2026-05-07	5.7500	5.7500	4.2200	4.8000	-42.857%	2,896	4,653	-91.667%
2026-05-06	8.4000	8.4000	8.4000	8.4000	+4.738%	1	2,298	-95.238%
2026-05-05	8.0200	8.0200	8.0200	8.0200	+6.933%	2	2,298	-95.012%
2026-05-04	7.7800	7.7800	7.5000	7.5000	-7.407%	2	2,296	-94.667%
2026-05-01	8.3000	8.5000	7.5000	8.1000	-3.571%	33	2,289	-95.062%
2026-04-30	8.2000	8.6000	8.2000	8.4000	+10.526%	15	2,289	-95.238%
2026-04-29	7.7400	7.7400	7.6000	7.6000	+6.294%	2	2,282	-94.737%
2026-04-28	7.0000	7.1500	6.9000	7.1500	-19.573%	9	2,281	-94.406%
2026-04-27	8.2900	8.8900	8.1000	8.8900	+3.734%	52	2,288	-95.501%
2026-04-24	9.1900	9.1900	8.4000	8.5700	-9.979%	31	2,299	-95.333%
2026-04-23	9.5200	9.5200	9.5200	9.5200	-4.705%	1	2,285	-95.798%
2026-04-22	9.4000	10.2000	9.4000	9.9900	+8.587%	133	2,285	-95.996%
2026-04-21	8.8300	9.7000	8.8300	9.2000	+16.900%	71	2,337	-95.652%
2026-04-20	6.8500	8.2000	6.8500	7.8700	+14.058%	39	2,337	-94.917%
2026-04-17	7.4000	8.0000	6.8500	6.9000	-4.167%	25	2,349	-94.203%
2026-04-16	6.9000	7.2000	6.9000	7.2000	+9.091%	4	2,362	-94.444%
2026-04-15	6.9000	6.9000	6.6000	6.6000	+2.326%	3	2,362	-93.939%
2026-04-14	6.8000	6.8000	6.2100	6.4500	-7.857%	11	2,364	-93.798%
2026-04-13	6.5700	7.0000	6.5700	7.0000	+12.903%	14	2,370	-94.286%
2026-04-10	6.2000	6.2000	6.2000	6.2000	+4.027%	21	2,370	-93.548%
2026-04-09	6.3000	6.3000	5.4000	5.9600	-8.308%	13	2,370	-93.289%
2026-04-08	6.5700	6.7300	6.2000	6.5000	+10.169%	47	2,369	-93.846%
2026-04-07	6.3500	6.3500	5.6800	5.9000	-9.231%	6	2,365	-93.220%
2026-04-06	6.3000	6.5000	5.6000	6.5000	+14.437%	26	2,365	-93.846%
2026-04-02	4.9000	5.6800	4.9000	5.6800	+9.231%	12	2,357	-92.958%
2026-04-01	5.9000	5.9000	5.2000	5.2000	-14.754%	56	2,357	-92.308%
2026-03-31	5.3000	6.1000	5.1000	6.1000	+31.183%	70	2,350	-93.443%
2026-03-30	5.6000	5.7000	4.6500	4.6500	-16.816%	43	2,351	-91.398%
2026-03-27	6.0500	6.0500	5.5400	5.5900	-11.690%	30	2,370	-92.844%
2026-03-26	6.8000	6.8000	6.2000	6.3300	-11.469%	1,051	2,381	-93.681%
2026-03-25	7.3200	7.4000	7.1500	7.1500	+2.878%	8	1,434	-94.406%
2026-03-24	7.4000	7.4700	6.5000	6.9500	-9.740%	62	1,438	-94.245%
2026-03-23	7.4000	7.7000	7.4000	7.7000	+10.951%	4	1,474	-94.805%
2026-03-20	7.1000	7.7000	6.8000	6.9400	-10.104%	57	1,474	-94.236%
2026-03-19	7.2000	7.7400	6.8000	7.7200	-2.155%	28	1,458	-94.819%
2026-03-18	8.0300	8.0300	7.8900	7.8900	+1.806%	7	1,456	-94.930%
2026-03-17	8.3000	8.3000	7.6000	7.7500	+6.456%	17	1,454	-94.839%
2026-03-16	6.6000	7.4500	6.6000	7.2800	+5.507%	4	1,460	-94.505%
2026-03-13	7.5000	7.5000	6.9000	6.9000	-2.954%	211	1,460	-94.203%
2026-03-12	7.3000	7.7000	7.1100	7.1100	-7.662%	42	1,583	-94.374%
2026-03-11	6.8200	8.2000	6.8200	7.7000	+8.146%	69	1,567	-94.805%
2026-03-10	6.8000	7.7000	6.8000	7.1200	+3.188%	63	1,581	-94.382%
2026-03-09	5.8000	7.1000	5.7000	6.9000	+14.809%	138	1,579	-94.203%
2026-03-06	4.9200	6.6000	4.9200	6.0100	+34.452%	452	1,582	-93.344%
2026-03-05	4.0000	5.0000	4.0000	4.4700	+22.802%	50	1,314	-91.051%
2026-03-04	3.5500	3.6400	3.5000	3.6400	+13.396%	308	1,324	-89.011%
2026-03-03	2.7900	3.2100	2.7900	3.2100	-4.179%	8	1,322	-87.539%
2026-03-02	2.9100	3.4000	2.9100	3.3500	+29.845%	86	1,322	-88.060%
2026-02-27	2.9000	2.9000	2.5000	2.5800	-15.132%	25	1,269	-84.496%
2026-02-26	2.8900	3.0400	2.7700	3.0400	-1.935%	8	1,261	-86.842%
2026-02-25	2.9800	3.1000	2.9700	3.1000	+9.929%	7	1,252	-87.097%
2026-02-24	2.8200	2.8200	2.8200	2.8200	+15.102%	1	1,252	-85.816%
2026-02-23	2.6100	2.6100	2.4500	2.4500	+8.889%	4	1,252	-83.673%
2026-02-19	2.2700	2.2700	2.2500	2.2500	-3.433%	2	1,248	-82.222%
2026-02-18	2.4800	2.4800	2.1500	2.3300	+4.484%	39	1,247	-82.833%
2026-02-17	2.1300	2.3000	2.0000	2.2300	-0.446%	26	1,248	-82.063%
2026-02-13	2.4500	2.5100	2.2400	2.2400	-10.040%	63	1,204	-82.143%
2026-02-12	2.7000	2.7000	2.4900	2.4900	-15.593%	22	1,204	-83.936%
2026-02-11	3.0300	3.0300	2.4600	2.9500	-9.231%	310	1,214	-86.441%
2026-02-10	3.4000	3.5700	3.1500	3.2500	-17.513%	21	1,506	-87.692%
2026-02-09	3.8000	3.9400	3.8000	3.9400	+6.486%	6	1,497	-89.848%
2026-02-06	3.7000	3.7000	3.1600	3.7000	+29.825%	19	1,496	-89.189%
2026-02-05	3.6000	3.6000	2.8500	2.8500	-22.973%	37	1,489	-85.965%
2026-02-04	4.4200	4.6000	3.2600	3.7000	-20.430%	170	1,487	-89.189%
2026-02-03	4.8000	5.2300	4.6500	4.6500	+5.682%	58	1,385	-91.398%
2026-02-02	3.9000	4.5000	3.9000	4.4000	+20.219%	338	1,334	-90.909%
2026-01-30	3.8000	3.8000	3.6600	3.6600	-15.278%	39	1,012	-89.071%
2026-01-29	3.5100	4.3200	3.5100	4.3200	+35.000%	57	1,006	-90.741%
2026-01-28	3.2800	3.3800	3.2000	3.2000	+2.564%	36	993	-87.500%
2026-01-27	2.9000	3.1200	2.8000	3.1200	+6.122%	210	971	-87.179%
2026-01-26	2.9400	2.9400	2.9400	2.9400	-7.256%	2	768	-86.395%
2026-01-23	3.2000	3.2000	3.1700	3.1700	-0.938%	15	768	-87.382%
2026-01-22	3.2000	3.2000	3.1600	3.2000	+14.286%	5	755	-87.500%
2026-01-21	3.2000	3.2000	2.8000	2.8000	-3.448%	3	751	-85.714%
2026-01-20	2.5000	3.3000	2.5000	2.9000	-3.333%	92	751	-86.207%
2026-01-16	3.0000	3.0600	2.9900	3.0000	+9.091%	40	698	-86.667%
2026-01-15	3.0000	3.0000	2.5000	2.7500	+37.500%	14	698	-85.455%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-4.762%	1	686	-80.000%
2026-01-13	2.1500	2.3000	2.1000	2.1000	-17.647%	38	686	-80.952%
2026-01-12	2.2400	2.5500	2.2400	2.5500	+19.159%	8	683	-84.314%
2026-01-09	2.1400	2.1400	2.1400	2.1400	-4.464%	1	683	-81.308%
2026-01-08	2.1000	2.2400	2.0900	2.2400	+22.404%	58	682	-82.143%
2026-01-07	1.9000	1.9000	1.8000	1.8300	-7.107%	6	632	-78.142%
2026-01-06	1.9000	1.9700	1.9000	1.9700	+35.862%	6	631	-79.695%
2025-12-31	1.4500	1.4500	1.4500	1.4500	+11.538%	3	625	-72.414%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-27.778%	14	625	-69.231%
2025-12-24	1.8000	1.8000	1.8000	1.8000	-7.692%	1	625	-77.778%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-9.302%	1	625	-79.487%
2025-12-22	2.2300	2.2300	2.1500	2.1500	-0.463%	9	625	-81.395%
2025-12-17	2.5300	2.5300	2.1600	2.1600	-20.000%	21	618	-81.481%
2025-12-16	2.7000	2.7000	2.7000	2.7000	-14.013%	50	607	-85.185%
2025-12-12	3.1400	3.1400	3.1400	3.1400	-3.681%	5	563	-87.261%
2025-12-11	3.2500	3.2600	3.1500	3.2600	+5.161%	13	563	-87.730%
2025-12-10	3.0500	3.8500	3.0000	3.1000	-16.216%	42	562	-87.097%
2025-12-09	3.6000	3.7000	3.6000	3.7000	-1.596%	43	532	-89.189%
2025-12-08	3.7600	3.7600	3.7600	3.7600	-6.931%	3	489	-89.362%
2025-12-05	3.9500	4.1000	3.9500	4.0400	+5.208%	160	486	-90.099%
2025-12-04	3.8000	3.8400	3.3000	3.8400	+28.000%	62	363	-89.583%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-6.250%	1	358	-86.667%
2025-11-26	3.1000	3.2000	3.0000	3.2000	-9.091%	251	123	-87.500%
2025-11-24	3.5200	3.5200	3.5200	3.5200	+17.333%	2	123	-88.636%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	123	-86.667%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-8.136%	10	123	-88.571%
2025-11-13	3.8100	3.8100	3.8100	3.8100	-17.174%	10	113	-89.501%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+1.996%	10	113	-91.304%
2025-11-04	4.2600	4.8000	4.2600	4.5100	-16.327%	9	103	-91.131%
2025-11-03	5.3900	5.3900	5.3900	5.3900	+8.889%	2	101	-92.579%
2025-10-31	4.9500	4.9500	4.9500	4.9500	+14.055%	1	101	-91.919%
2025-10-30	4.3400	4.3400	4.3400	4.3400	-9.583%	3	101	-90.783%
2025-10-27	4.4000	4.8000	4.4000	4.8000	+11.628%	13	111	-91.667%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+3.865%	5	111	-90.698%
2025-10-23	4.1400	4.1400	4.1400	4.1400	+6.154%	5	111	-90.338%
2025-10-22	3.7000	3.9000	3.5000	3.9000	-7.143%	16	106	-89.744%
2025-10-21	4.4600	4.4600	4.2000	4.2000	+3.704%	3	91	-90.476%
2025-10-17	4.0000	4.3000	3.9000	4.0500	-26.095%	27	90	-90.123%
2025-10-16	6.2000	6.2000	5.4800	5.4800	+1.481%	4	88	-92.701%
2025-10-15	6.2000	6.8000	5.4000	5.4000	+12.500%	19	84	-92.593%
2025-10-14	4.5600	4.8000	4.5600	4.8000	+3.226%	7	79	-91.667%
2025-10-13	4.6600	4.8000	4.6500	4.6500	+13.415%	8	72	-91.398%
2025-10-10	5.0000	5.0000	4.1000	4.1000	-5.093%	20	78	-90.244%
2025-10-09	4.2700	4.9000	4.2500	4.3200	+2.128%	11	67	-90.741%
2025-10-08	4.4000	4.4000	4.2300	4.2300	-6.000%	11	56	-90.544%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-9.820%	5	53	-91.111%
2025-10-06	4.4500	4.9900	4.4500	4.9900	+19.952%	28	58	-91.984%
2025-10-03	4.4000	4.4000	4.1600	4.1600	-0.952%	2	46	-90.385%
2025-10-02	4.2000	4.2000	4.2000	4.2000	+23.529%	20	46	-90.476%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+6.250%	5	33	-88.235%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-5.882%	1	28	-87.500%
2025-09-24	3.4000	3.4000	3.4000	3.4000	-10.526%	1	27	-88.235%
2025-09-19	4.0000	4.0000	3.5000	3.8000	+15.502%	24	26	-89.474%
2025-09-18	3.0500	3.2900	3.0500	3.2900	0.000%	13	0	-87.842%

.dark-mode .F0kCGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0kCGx{ color: #333333; background-color: white; border: 2px solid #333333; }AMPX20270115C17AMPX Jan 15 2027 17.00 Call (AMPX270115C00017000)option OPRA

AMPX20270115C17
AMPX Jan 15 2027 17.00 Call (AMPX270115C00017000)
option OPRA