Dark

AMPX20270115C20
AMPX Jan 15 2027 20.00 Call (AMPX270115C00020000)
option OPRA

EOD

Jul 29, 2026

0.6200-18.421%(-0.1400)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7000	0.7000	0.6000	0.6200	-18.421%	201	12,506	0.000%
2026-07-28	0.7500	0.8000	0.6500	0.7600	-10.588%	193	12,707	-18.421%
2026-07-24	0.9200	0.9200	0.8500	0.8500	-15.000%	18	12,562	-27.059%
2026-07-23	1.0500	1.0500	1.0000	1.0000	-9.091%	113	12,546	-38.000%
2026-07-22	1.1400	1.1400	1.1000	1.1000	-4.348%	8	12,438	-43.636%
2026-07-21	1.0500	1.1500	1.0500	1.1500	+12.745%	20	12,430	-46.087%
2026-07-20	1.0000	1.0200	1.0000	1.0200	+3.030%	2	12,417	-39.216%
2026-07-17	0.9600	1.1500	0.9500	0.9900	-1.000%	2,025	12,419	-37.374%
2026-07-16	1.2000	1.2000	0.9300	1.0000	-25.926%	266	11,854	-38.000%
2026-07-15	1.3500	1.3500	1.3000	1.3500	+3.846%	6	11,697	-54.074%
2026-07-14	1.3500	1.3500	1.3000	1.3000	+3.175%	12	11,697	-52.308%
2026-07-13	1.3100	1.3500	1.2300	1.2600	-15.436%	118	11,686	-50.794%
2026-07-10	1.5000	1.5800	1.4100	1.4900	-8.589%	9	11,646	-58.389%
2026-07-09	1.7000	1.7000	1.6300	1.6300	+8.667%	4	11,645	-61.963%
2026-07-08	1.5500	1.6700	1.4200	1.5000	-8.537%	244	11,645	-58.667%
2026-07-07	2.0000	2.0000	1.5600	1.6400	-20.000%	264	11,550	-62.195%
2026-07-06	1.9000	2.4000	1.9000	2.0500	+17.143%	61	11,533	-69.756%
2026-07-02	2.4100	2.4700	1.6500	1.7500	-18.605%	32	11,525	-64.571%
2026-07-01	2.2500	2.3500	2.1000	2.1500	-9.283%	263	11,525	-71.163%
2026-06-30	2.6500	2.7500	2.3500	2.3700	+3.043%	78	11,516	-73.840%
2026-06-29	2.2700	2.3000	2.0300	2.3000	+15.000%	84	11,535	-73.043%
2026-06-26	2.4000	2.4000	1.7500	2.0000	+8.696%	1,881	11,514	-69.000%
2026-06-25	1.8000	2.0500	1.7200	1.8400	+1.099%	26	10,072	-66.304%
2026-06-24	2.0000	2.4000	1.7500	1.8200	-30.000%	511	10,073	-65.934%
2026-06-23	3.0000	3.1200	2.5500	2.6000	-23.529%	272	10,007	-76.154%
2026-06-22	3.9000	4.0000	3.2000	3.4000	-8.108%	1,609	9,999	-81.765%
2026-06-18	3.2100	3.7000	3.2000	3.7000	+13.846%	219	9,057	-83.243%
2026-06-17	3.3000	3.5000	3.1200	3.2500	-4.412%	1,133	9,057	-80.923%
2026-06-16	4.2000	4.2000	3.3000	3.4000	-19.048%	146	8,350	-81.765%
2026-06-15	4.4000	4.4000	4.0000	4.2000	+5.000%	196	8,307	-85.238%
2026-06-12	4.2000	4.2000	3.7000	4.0000	-8.884%	74	8,291	-84.500%
2026-06-11	4.2200	4.3900	4.2200	4.3900	+7.073%	2	8,241	-85.877%
2026-06-10	4.8000	4.8000	4.0500	4.1000	-14.583%	116	8,241	-84.878%
2026-06-09	5.7000	5.7000	4.1000	4.8000	-14.286%	186	8,135	-87.083%
2026-06-08	6.7000	6.7000	5.6000	5.6000	-12.500%	35	8,029	-88.929%
2026-06-05	7.1300	7.4300	6.1000	6.4000	-24.081%	92	8,011	-90.313%
2026-06-04	7.5000	8.6100	7.5000	8.4300	+1.566%	34	8,014	-92.645%
2026-06-03	8.5800	9.2000	8.3000	8.3000	-6.637%	32	8,020	-92.530%
2026-06-02	9.0000	9.9000	7.2000	8.8900	+9.753%	189	8,043	-93.026%
2026-06-01	7.0000	8.1000	6.8000	8.1000	+27.760%	174	8,203	-92.346%
2026-05-29	7.1000	7.1000	5.9000	6.3400	-18.718%	80	8,274	-90.221%
2026-05-28	5.3000	7.8300	5.3000	7.8000	+85.714%	375	8,290	-92.051%
2026-05-27	4.1000	4.2800	4.1000	4.2000	-5.405%	32	8,354	-85.238%
2026-05-26	4.0300	4.6000	4.0000	4.4400	+30.588%	43	8,361	-86.036%
2026-05-22	3.2800	3.8000	3.2800	3.4000	+16.041%	79	8,324	-81.765%
2026-05-21	2.9500	2.9500	2.6600	2.9300	-5.484%	99	8,322	-78.840%
2026-05-20	3.5000	3.6000	2.7500	3.1000	-11.429%	116	8,322	-80.000%
2026-05-19	3.5600	3.5600	3.1000	3.5000	+2.941%	162	5,839	-82.286%
2026-05-18	4.0000	4.0000	3.3600	3.4000	-20.930%	3,145	5,839	-81.765%
2026-05-15	4.5000	4.6000	4.3000	4.3000	-10.417%	106	5,839	-85.581%
2026-05-14	4.6900	5.2000	4.6000	4.8000	+2.564%	226	5,812	-87.083%
2026-05-13	5.9000	5.9000	4.6000	4.6800	-11.698%	114	5,965	-86.752%
2026-05-12	4.9100	5.4000	4.9000	5.3000	+15.217%	181	5,965	-88.302%
2026-05-11	3.9000	5.5300	3.9000	4.6000	+7.981%	310	5,965	-86.522%
2026-05-08	4.3000	4.5000	3.7900	4.2600	+10.078%	452	6,046	-85.446%
2026-05-07	4.7000	5.2000	3.4000	3.8700	-49.870%	1,262	6,010	-83.979%
2026-05-06	7.5000	7.7200	6.7000	7.7200	+7.222%	141	5,321	-91.969%
2026-05-05	6.8800	7.5000	6.8500	7.2000	+12.500%	43	5,322	-91.389%
2026-05-04	6.4000	6.7300	6.4000	6.4000	-12.807%	68	5,335	-90.313%
2026-05-01	6.7200	7.3400	6.5200	7.3400	+0.410%	47	5,282	-91.553%
2026-04-30	6.9300	7.3100	6.8000	7.3100	+10.758%	25	5,282	-91.518%
2026-04-29	6.1000	6.6000	6.1000	6.6000	+10.000%	10	5,288	-90.606%
2026-04-28	6.5000	7.0000	5.7000	6.0000	-16.667%	56	5,290	-89.667%
2026-04-27	7.2200	7.2200	6.9000	7.2000	+2.857%	76	5,293	-91.389%
2026-04-24	7.8000	7.8000	7.0000	7.0000	-10.026%	20	5,287	-91.143%
2026-04-23	8.6000	8.6700	7.5000	7.7800	-12.190%	129	5,282	-92.031%
2026-04-22	8.6000	8.8600	8.0000	8.8600	+13.590%	36	5,255	-93.002%
2026-04-21	7.2500	8.8000	7.1100	7.8000	+13.043%	615	5,467	-92.051%
2026-04-20	6.2000	7.2000	6.0000	6.9000	+17.347%	52	5,467	-91.014%
2026-04-17	6.0100	6.3000	5.8000	5.8800	-6.667%	76	5,462	-89.456%
2026-04-16	6.0000	6.5000	5.8000	6.3000	+17.757%	30	5,432	-90.159%
2026-04-15	5.3000	5.7000	5.3000	5.3500	-1.835%	40	5,414	-88.411%
2026-04-14	6.2400	6.2400	5.3000	5.4500	-8.403%	26	5,407	-88.624%
2026-04-13	5.5000	6.0000	5.5000	5.9500	+12.264%	111	5,409	-89.580%
2026-04-10	5.0000	5.5000	5.0000	5.3000	+15.217%	23	5,387	-88.302%
2026-04-09	5.5000	5.5000	4.6000	4.6000	-6.122%	57	5,371	-86.522%
2026-04-08	5.5000	5.6200	4.9000	4.9000	+4.255%	16	5,362	-87.347%
2026-04-07	4.9600	5.0000	4.7000	4.7000	-16.961%	23	5,367	-86.809%
2026-04-06	4.9000	5.6600	4.9000	5.6600	+24.396%	22	5,367	-89.046%
2026-04-02	3.9000	4.8000	3.9000	4.5500	+8.333%	51	5,366	-86.374%
2026-04-01	5.2000	5.2000	4.2000	4.2000	-2.326%	1,168	5,366	-85.238%
2026-03-31	4.3500	4.4300	4.3000	4.3000	+14.973%	6	4,419	-85.581%
2026-03-30	4.5000	4.5500	3.7400	3.7400	-22.083%	226	4,420	-83.422%
2026-03-27	5.2500	5.2500	4.7800	4.8000	-14.286%	65	4,266	-87.083%
2026-03-26	5.8000	5.8000	5.2000	5.6000	-7.438%	84	4,268	-88.929%
2026-03-25	5.5000	6.0500	5.5000	6.0500	+0.833%	3	4,218	-89.752%
2026-03-24	6.5000	6.5000	5.7800	6.0000	-6.977%	157	4,218	-89.667%
2026-03-23	7.2000	7.2000	6.4500	6.4500	+11.207%	32	4,143	-90.388%
2026-03-20	6.6500	6.7000	5.8000	5.8000	-15.942%	98	4,140	-89.310%
2026-03-19	6.5000	6.9000	6.1500	6.9000	+2.985%	46	4,116	-91.014%
2026-03-18	7.0800	7.4500	6.7000	6.7000	-4.286%	467	4,115	-90.746%
2026-03-17	6.8000	7.0200	6.5100	7.0000	+2.941%	159	3,789	-91.143%
2026-03-16	6.0000	6.8000	6.0000	6.8000	+13.333%	185	3,702	-90.882%
2026-03-13	6.0000	6.5000	5.9500	6.0000	-5.063%	18	3,570	-89.667%
2026-03-12	6.1000	6.6000	6.1000	6.3200	-5.531%	1,557	3,558	-90.190%
2026-03-11	6.3000	7.0000	6.3000	6.6900	+7.384%	116	2,047	-90.732%
2026-03-10	5.9000	6.7900	5.9000	6.2300	+5.593%	230	2,032	-90.048%
2026-03-09	5.5000	6.0000	5.2000	5.9000	+18.000%	94	1,996	-89.492%
2026-03-06	4.3000	5.8400	4.1600	5.0000	+23.153%	255	1,950	-87.600%
2026-03-05	3.7000	4.2000	3.5000	4.0600	+33.115%	139	1,916	-84.729%
2026-03-04	3.0000	3.1000	2.9000	3.0500	+8.929%	56	1,943	-79.672%
2026-03-03	2.6000	2.9000	2.5500	2.8000	+5.660%	21	1,982	-77.857%
2026-03-02	2.3500	2.8000	2.3500	2.6500	+21.560%	12	1,976	-76.604%
2026-02-27	2.2500	2.2800	2.1800	2.1800	-13.492%	6	1,974	-71.560%
2026-02-26	2.5000	2.6500	2.5000	2.5200	-3.077%	14	1,972	-75.397%
2026-02-25	2.4500	2.6000	2.4500	2.6000	+20.930%	27	1,954	-76.154%
2026-02-24	2.5200	2.5200	1.9000	2.1500	+4.878%	7	1,954	-71.163%
2026-02-23	2.2000	2.2000	1.9000	2.0500	+2.500%	3	1,955	-69.756%
2026-02-20	2.0500	2.0500	2.0000	2.0000	-2.439%	16	1,956	-69.000%
2026-02-19	1.9500	2.0500	1.9500	2.0500	+0.985%	2	1,956	-69.756%
2026-02-18	2.0300	2.0300	2.0300	2.0300	+12.778%	2	1,955	-69.458%
2026-02-17	1.8500	1.8500	1.7300	1.8000	-16.279%	33	1,955	-65.556%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+2.381%	10	1,955	-71.163%
2026-02-12	2.5500	2.5500	1.9700	2.1000	-16.000%	44	1,955	-70.476%
2026-02-11	2.8800	2.8800	2.3000	2.5000	-10.714%	20	1,935	-75.200%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-12.500%	12	1,925	-77.857%
2026-02-09	3.4500	3.4500	3.1300	3.2000	0.000%	4	1,927	-80.625%
2026-02-06	2.8000	3.2000	2.6000	3.2000	+23.077%	33	1,924	-80.625%
2026-02-05	2.8000	3.0000	2.4000	2.6000	-16.933%	51	1,924	-76.154%
2026-02-04	4.2000	4.2000	2.8000	3.1300	-27.546%	193	1,918	-80.192%
2026-02-03	4.1000	4.4400	3.4000	4.3200	+20.000%	175	1,884	-85.648%
2026-02-02	3.0000	4.1000	2.1000	3.6000	+13.208%	75	1,840	-82.778%
2026-01-30	3.6000	3.9000	3.0500	3.1800	-22.439%	43	1,824	-80.503%
2026-01-29	3.6000	4.1000	3.2000	4.1000	+43.860%	235	1,799	-84.878%
2026-01-28	3.0000	3.0000	2.7500	2.8500	+7.143%	63	1,751	-78.246%
2026-01-27	2.4500	2.7100	2.3000	2.6600	+11.765%	28	1,702	-76.692%
2026-01-26	2.3000	2.6000	2.3000	2.3800	-8.462%	11	1,689	-73.950%
2026-01-23	2.8300	2.8300	2.5000	2.6000	-9.408%	19	1,688	-76.154%
2026-01-22	2.6500	2.9300	2.5500	2.8700	+14.800%	37	1,672	-78.397%
2026-01-21	2.5800	2.7500	2.5000	2.5000	-3.475%	110	1,648	-75.200%
2026-01-20	2.3500	2.8700	2.3500	2.5900	+3.600%	26	1,643	-76.062%
2026-01-16	2.3000	2.5500	2.2000	2.5000	+11.111%	186	1,589	-75.200%
2026-01-15	2.4000	2.4000	2.1900	2.2500	+10.837%	61	1,589	-72.444%
2026-01-14	2.0300	2.0300	2.0300	2.0300	+1.500%	9	1,589	-69.458%
2026-01-13	1.9000	2.0000	1.8300	2.0000	-6.977%	18	1,589	-69.000%
2026-01-12	2.0000	2.2000	2.0000	2.1500	+16.216%	8	1,589	-71.163%
2026-01-09	1.9500	2.1100	1.8500	1.8500	-2.116%	15	1,588	-66.486%
2026-01-08	1.8900	1.8900	1.8900	1.8900	+26.000%	1	1,578	-67.196%
2026-01-07	1.6200	1.6200	1.5000	1.5000	-15.730%	4	1,578	-58.667%
2026-01-05	1.9000	1.9000	1.7800	1.7800	+14.839%	11	1,575	-65.169%
2026-01-02	1.8000	1.8000	1.4200	1.5500	+19.231%	458	1,575	-60.000%
2025-12-31	1.7500	1.7500	1.2700	1.3000	-3.704%	128	1,323	-52.308%
2025-12-29	1.3100	1.3500	1.3100	1.3500	-25.000%	3	1,323	-54.074%
2025-12-26	1.6500	1.8000	1.6500	1.8000	+26.761%	16	1,322	-65.556%
2025-12-24	1.4000	1.4200	1.4000	1.4200	-11.250%	3	1,320	-56.338%
2025-12-23	1.7000	1.7000	1.6000	1.6000	-13.043%	7	1,320	-61.250%
2025-12-22	2.2000	2.2000	1.8400	1.8400	-10.244%	156	1,326	-66.304%
2025-12-19	1.9000	2.1700	1.9000	2.0500	-0.966%	10	1,343	-69.756%
2025-12-18	2.0000	2.0700	1.9300	2.0700	+6.154%	118	1,335	-70.048%
2025-12-17	1.9400	1.9900	1.9400	1.9500	-15.948%	3	1,396	-68.205%
2025-12-16	2.2500	2.3500	2.2000	2.3200	-10.078%	60	1,395	-73.276%
2025-12-15	2.4000	2.5800	2.4000	2.5800	-9.790%	3	1,343	-75.969%
2025-12-11	2.5000	2.8600	2.5000	2.8600	+4.000%	56	1,342	-78.322%
2025-12-10	2.5700	2.7500	2.5700	2.7500	-14.063%	3	1,355	-77.455%
2025-12-09	3.2200	3.2200	2.7600	3.2000	+3.226%	85	1,355	-80.625%
2025-12-08	3.4000	3.5000	3.1000	3.1000	-11.429%	11	1,423	-80.000%
2025-12-05	3.7000	3.7000	3.5000	3.5000	+14.754%	51	1,431	-82.286%
2025-12-03	3.2400	3.2400	2.9500	3.0500	+10.909%	319	1,381	-79.672%
2025-12-02	3.2300	3.2300	2.7100	2.7500	+2.230%	8	1,485	-77.455%
2025-12-01	2.7500	2.7500	2.6900	2.6900	-13.226%	4	1,489	-76.952%
2025-11-28	2.8000	3.1000	2.8000	3.1000	+12.727%	3	1,492	-80.000%
2025-11-26	2.8500	2.8500	2.6500	2.7500	-1.079%	43	1,496	-77.455%
2025-11-25	2.7000	2.7800	2.7000	2.7800	+1.091%	11	1,496	-77.698%
2025-11-24	2.7500	2.7500	2.5000	2.7500	+5.769%	44	1,506	-77.455%
2025-11-21	2.8000	2.8000	2.3000	2.6000	-21.212%	115	1,502	-76.154%
2025-11-20	3.7000	3.7000	3.3000	3.3000	+6.452%	22	1,408	-81.212%
2025-11-19	3.1900	3.1900	3.0000	3.1000	+3.333%	22	1,419	-80.000%
2025-11-18	2.6500	3.0000	2.6500	3.0000	0.000%	6	1,427	-79.333%
2025-11-17	3.2000	3.2000	3.0000	3.0000	-9.366%	57	1,426	-79.333%
2025-11-14	3.1000	3.4000	3.0000	3.3100	-2.647%	9	1,430	-81.269%
2025-11-13	3.1000	3.4000	3.1000	3.4000	-20.930%	27	1,427	-81.765%
2025-11-12	4.3000	4.4000	4.2300	4.3000	+7.500%	112	1,323	-85.581%
2025-11-11	4.6000	4.6000	3.6000	4.0000	-13.978%	182	1,323	-84.500%
2025-11-10	4.4500	4.9000	4.4500	4.6500	+22.368%	65	1,238	-86.667%
2025-11-07	3.6600	3.8000	3.2500	3.8000	+22.581%	90	1,231	-83.684%
2025-11-06	4.0000	4.0000	3.1000	3.1000	-26.190%	72	1,211	-80.000%
2025-11-05	3.9000	4.2000	3.8500	4.2000	+10.526%	7	1,187	-85.238%
2025-11-04	4.1000	4.2200	3.7000	3.8000	-17.391%	59	1,185	-83.684%
2025-11-03	4.8000	4.8000	4.6000	4.6000	0.000%	17	1,127	-86.522%
2025-10-31	4.3000	4.8000	4.2000	4.6000	+18.863%	14	1,127	-86.522%
2025-10-30	4.0000	4.0000	3.8700	3.8700	-5.147%	2	1,124	-83.979%
2025-10-29	4.0800	4.0800	4.0800	4.0800	-5.556%	3	1,123	-84.804%
2025-10-27	4.3200	4.3200	4.3200	4.3200	+0.465%	3	1,123	-85.648%
2025-10-24	4.0000	4.3000	4.0000	4.3000	+19.777%	68	1,123	-85.581%
2025-10-23	3.7000	3.7000	3.4800	3.5900	+7.808%	3	1,123	-82.730%
2025-10-22	4.0600	4.0600	3.1600	3.3300	-6.723%	4	1,122	-81.381%
2025-10-21	4.0000	4.3000	3.5700	3.5700	-16.977%	6	1,116	-82.633%
2025-10-20	4.0000	4.3000	4.0000	4.3000	+18.132%	83	1,116	-85.581%
2025-10-17	3.9000	3.9000	3.6000	3.6400	-16.322%	110	1,036	-82.967%
2025-10-16	5.7000	5.7000	4.2000	4.3500	-19.890%	83	930	-85.747%
2025-10-15	5.3000	6.1000	5.0000	5.4300	+20.667%	92	958	-88.582%
2025-10-14	3.8700	4.5000	3.8500	4.5000	+11.111%	24	892	-86.222%
2025-10-13	3.9000	4.7000	3.9000	4.0500	+9.459%	334	877	-84.691%
2025-10-10	4.1000	4.1000	3.7000	3.7000	-5.371%	28	562	-83.243%
2025-10-09	4.0800	4.1000	3.8000	3.9100	+5.676%	26	562	-84.143%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-2.632%	30	559	-83.243%
2025-10-07	4.3900	4.6000	3.8000	3.8000	-15.556%	66	559	-83.684%
2025-10-06	4.0500	4.5000	3.8500	4.5000	+21.622%	104	556	-86.222%
2025-10-03	3.6500	3.7000	3.5000	3.7000	+0.543%	62	471	-83.243%
2025-10-02	3.5000	3.9000	3.5000	3.6800	+13.580%	53	470	-83.152%
2025-10-01	2.7700	3.2400	2.7700	3.2400	+22.727%	75	429	-80.864%
2025-09-29	2.9000	2.9000	2.6000	2.6400	-8.014%	13	369	-76.515%
2025-09-25	2.9500	2.9500	2.6500	2.8700	-1.034%	54	358	-78.397%
2025-09-24	3.0000	3.0000	2.9000	2.9000	-3.333%	6	357	-78.621%
2025-09-23	3.2000	3.3800	3.0000	3.0000	-7.692%	7	356	-79.333%
2025-09-22	3.1900	3.2500	3.1000	3.2500	0.000%	46	357	-80.923%
2025-09-19	3.1900	3.4000	3.1000	3.2500	+18.182%	121	0	-80.923%
2025-09-18	2.7500	2.7500	2.7500	2.7500	0.000%	200	0	-77.455%

.dark-mode .K9727q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9727q{ color: #333333; background-color: white; border: 2px solid #333333; }AMPX20270115C20AMPX Jan 15 2027 20.00 Call (AMPX270115C00020000)option OPRA

AMPX20270115C20
AMPX Jan 15 2027 20.00 Call (AMPX270115C00020000)
option OPRA