Dark

AMPX20270115C22
AMPX Jan 15 2027 22.00 Call (AMPX270115C00022000)
option OPRA

EOD

Sep 29, 2026

0.15000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.1500	0.1500	0.000%	11	8,312	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	0.000%	29	8,311	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-11.765%	176	8,320	0.000%
2026-09-21	0.1500	0.2000	0.1500	0.1700	-10.526%	45	8,320	-11.765%
2026-09-17	0.1900	0.1900	0.1900	0.1900	+26.667%	1	8,320	-21.053%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-16.667%	2	8,320	0.000%
2026-09-10	0.2000	0.2000	0.1800	0.1800	-21.739%	2	8,320	-16.667%
2026-09-09	0.2300	0.2300	0.2300	0.2300	-20.690%	1	8,319	-34.783%
2026-09-08	0.3000	0.3400	0.2900	0.2900	+45.000%	93	8,319	-48.276%
2026-09-03	0.2400	0.2500	0.2000	0.2000	-16.667%	105	8,402	-25.000%
2026-09-02	0.2400	0.2400	0.2300	0.2400	-4.000%	3	8,336	-37.500%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-21.875%	20	8,333	-40.000%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-20.000%	1	8,333	-53.125%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-27.273%	82	8,333	-62.500%
2026-08-27	0.4500	0.5500	0.4300	0.5500	+37.500%	10	8,265	-72.727%
2026-08-26	0.5500	0.5500	0.3900	0.4000	-11.111%	33	8,270	-62.500%
2026-08-25	0.4500	0.4500	0.4500	0.4500	+7.143%	1	8,272	-66.667%
2026-08-24	0.4200	0.4200	0.4200	0.4200	-12.500%	5	8,272	-64.286%
2026-08-20	0.4800	0.4800	0.4800	0.4800	-20.000%	1	8,267	-68.750%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-29.412%	58	8,268	-75.000%
2026-08-17	0.8500	0.8500	0.8500	0.8500	0.000%	25	8,249	-82.353%
2026-08-13	1.0000	1.0000	0.8500	0.8500	-19.048%	25	8,249	-82.353%
2026-08-12	1.1000	1.1200	1.0500	1.0500	-15.323%	23	8,244	-85.714%
2026-08-10	1.1500	1.2400	1.1500	1.2400	+18.095%	6	8,241	-87.903%
2026-08-07	0.9800	1.0500	0.9500	1.0500	-0.943%	14	8,235	-85.714%
2026-08-06	1.1000	1.1000	1.0600	1.0600	-7.826%	177	8,236	-85.849%
2026-08-05	1.2000	1.2000	1.1500	1.1500	+4.545%	21	8,152	-86.957%
2026-08-04	0.9500	1.1000	0.9400	1.1000	+37.500%	147	8,131	-86.364%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+15.942%	1	8,007	-81.250%
2026-07-30	0.7200	0.7200	0.6900	0.6900	+6.154%	3	8,007	-78.261%
2026-07-29	0.6500	0.6500	0.6500	0.6500	+4.839%	80	8,007	-76.923%
2026-07-28	0.6200	0.6200	0.6200	0.6200	-7.463%	3	7,967	-75.806%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-6.944%	3	7,970	-77.612%
2026-07-24	0.8500	0.8500	0.7200	0.7200	-24.211%	31	7,973	-79.167%
2026-07-22	0.9400	0.9500	0.9400	0.9500	0.000%	9	7,944	-84.211%
2026-07-21	0.9500	0.9500	0.9000	0.9500	+6.742%	25	7,941	-84.211%
2026-07-20	0.8000	0.9200	0.8000	0.8900	+11.250%	49	7,944	-83.146%
2026-07-16	1.0500	1.0500	0.8000	0.8000	-30.435%	3	7,984	-81.250%
2026-07-15	1.2300	1.2300	1.1500	1.1500	+4.545%	7	7,983	-86.957%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-12.000%	4	7,982	-86.364%
2026-07-10	1.3400	1.3400	1.2500	1.2500	-21.875%	21	7,985	-88.000%
2026-07-09	1.6000	1.6000	1.6000	1.6000	0.000%	10	7,985	-90.625%
2026-07-02	1.8000	1.8000	1.6000	1.6000	-20.000%	6	7,971	-90.625%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-9.910%	4	7,971	-92.500%
2026-06-30	2.2200	2.2200	2.2200	2.2200	+53.103%	1	7,969	-93.243%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-15.698%	3	7,969	-89.655%
2026-06-26	1.6000	1.7200	1.6000	1.7200	+23.741%	4	7,972	-91.279%
2026-06-25	1.4600	1.4600	1.3900	1.3900	-15.244%	4	7,972	-89.209%
2026-06-24	2.0000	2.0000	1.6400	1.6400	-39.259%	86	7,972	-90.854%
2026-06-23	2.6700	2.7000	2.6700	2.7000	-8.475%	501	7,892	-94.444%
2026-06-22	2.9000	3.0000	2.6000	2.9500	-1.667%	14	7,893	-94.915%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+7.143%	3	7,895	-95.000%
2026-06-17	3.0000	3.0000	2.8000	2.8000	-6.667%	1,110	7,895	-94.643%
2026-06-16	3.2000	3.2000	3.0000	3.0000	-20.000%	221	7,886	-95.000%
2026-06-15	3.8700	3.8700	3.7500	3.7500	+5.634%	31	7,952	-96.000%
2026-06-12	3.6000	3.6000	3.2700	3.5500	-5.333%	128	7,967	-95.775%
2026-06-11	4.0000	4.0000	3.7500	3.7500	-1.316%	5	8,080	-96.000%
2026-06-10	4.2100	4.4000	3.7000	3.8000	-7.317%	32	8,077	-96.053%
2026-06-09	4.1000	4.1000	3.7000	4.1000	-22.932%	27	8,093	-96.341%
2026-06-08	6.1000	6.1000	5.3200	5.3200	-3.623%	5	8,076	-97.180%
2026-06-05	6.9000	6.9000	5.5200	5.5200	-12.381%	29	8,077	-97.283%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-17.969%	1	8,048	-97.619%
2026-06-03	8.0300	8.0300	7.5800	7.6800	-11.316%	16	8,048	-98.047%
2026-06-02	8.0500	9.1000	8.0500	8.6600	+17.823%	1,529	8,040	-98.268%
2026-06-01	6.6600	7.5000	6.5700	7.3500	+32.194%	33	8,552	-97.959%
2026-05-29	5.5600	5.5600	5.5600	5.5600	-21.690%	1	8,546	-97.302%
2026-05-28	4.5000	7.2000	4.5000	7.1000	+97.222%	323	8,546	-97.887%
2026-05-27	3.8000	3.8000	3.6000	3.6000	-10.000%	12	8,367	-95.833%
2026-05-26	4.0000	4.0000	3.8800	4.0000	+67.364%	30	8,359	-96.250%
2026-05-21	2.3600	2.5000	2.3500	2.3900	-11.152%	12	8,368	-93.724%
2026-05-20	3.0000	3.0000	2.5000	2.6900	-15.142%	13	8,365	-94.424%
2026-05-19	2.8000	3.1700	2.7800	3.1700	+8.191%	45	8,368	-95.268%
2026-05-18	3.2800	3.2800	2.9300	2.9300	-22.895%	20	8,368	-94.881%
2026-05-15	3.8700	4.0000	3.7500	3.8000	-15.556%	221	8,368	-96.053%
2026-05-14	4.1000	4.5000	4.1000	4.5000	+9.756%	1,132	8,354	-96.667%
2026-05-13	4.4300	4.4300	3.9000	4.1000	-10.870%	610	6,720	-96.341%
2026-05-12	4.6700	4.6700	4.3900	4.6000	+6.236%	18	6,720	-96.739%
2026-05-11	3.9000	5.0000	3.9000	4.3300	+17.027%	120	6,720	-96.536%
2026-05-08	3.7900	3.8000	3.4000	3.7000	+5.714%	133	6,726	-95.946%
2026-05-07	4.6100	4.6100	3.0600	3.5000	-49.128%	2,160	6,702	-95.714%
2026-05-06	6.9800	6.9800	6.8500	6.8800	+4.242%	17	5,016	-97.820%
2026-05-05	6.3500	6.6000	6.3500	6.6000	+11.864%	3	5,014	-97.727%
2026-05-04	5.9000	6.3000	5.7000	5.9000	-7.813%	42	5,013	-97.458%
2026-05-01	5.9700	6.4000	5.9700	6.4000	-4.192%	18	5,009	-97.656%
2026-04-30	6.2200	6.6800	6.2200	6.6800	+11.333%	13	5,009	-97.754%
2026-04-29	5.5000	6.0300	5.5000	6.0000	+9.091%	12	5,008	-97.500%
2026-04-28	5.9000	5.9000	5.3300	5.5000	-20.290%	102	5,013	-97.273%
2026-04-27	6.5000	7.0000	6.3000	6.9000	+7.813%	39	5,018	-97.826%
2026-04-24	6.8000	7.1000	6.3000	6.4000	-10.987%	355	5,018	-97.656%
2026-04-23	8.8000	8.8000	7.1300	7.1900	-12.317%	15	4,706	-97.914%
2026-04-22	7.6400	8.2000	7.3900	8.2000	+9.333%	36	4,696	-98.171%
2026-04-21	6.9500	8.0600	6.7400	7.5000	+17.188%	3,157	2,521	-98.000%
2026-04-20	5.6000	6.4000	5.5000	6.4000	+21.212%	34	2,521	-97.656%
2026-04-17	6.0000	6.0000	5.2000	5.2800	-4.865%	131	2,517	-97.159%
2026-04-16	5.2000	5.7000	5.2000	5.5500	+13.265%	9	2,641	-97.297%
2026-04-14	5.0000	5.0000	4.9000	4.9000	-7.197%	12	2,635	-96.939%
2026-04-13	5.0000	5.4000	5.0000	5.2800	+17.333%	148	2,633	-97.159%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+12.500%	1	2,507	-96.667%
2026-04-09	4.9000	4.9000	4.0000	4.0000	-21.569%	202	2,507	-96.250%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-2.486%	2	2,505	-97.059%
2026-04-07	5.2300	5.2300	5.2300	5.2300	+11.277%	1	2,503	-97.132%
2026-04-06	4.7000	4.7000	4.7000	4.7000	+14.634%	1	2,502	-96.809%
2026-04-01	5.0000	5.0000	4.0000	4.1000	+5.128%	12	2,503	-96.341%
2026-03-30	4.3000	4.3000	3.9000	3.9000	-17.021%	39	2,503	-96.154%
2026-03-27	4.6700	4.7000	4.6700	4.7000	0.000%	20	2,464	-96.809%
2026-03-26	5.0500	5.0500	4.7000	4.7000	-19.521%	8	2,444	-96.809%
2026-03-25	5.7000	5.8400	5.7000	5.8400	+6.182%	7	2,444	-97.432%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-0.901%	3	2,445	-97.273%
2026-03-23	5.5500	5.5500	5.5500	5.5500	-8.264%	15	2,444	-97.297%
2026-03-20	7.1800	7.1800	6.0500	6.0500	+7.651%	10	2,444	-97.521%
2026-03-19	5.5000	5.7000	5.5000	5.6200	-9.355%	124	2,443	-97.331%
2026-03-18	6.2000	6.2000	6.2000	6.2000	+0.813%	7	2,562	-97.581%
2026-03-17	6.5000	6.5000	6.1500	6.1500	0.000%	104	2,555	-97.561%
2026-03-16	6.1000	6.1500	6.1000	6.1500	+6.586%	3	2,649	-97.561%
2026-03-13	5.7700	5.7700	5.7700	5.7700	-0.517%	1	2,650	-97.400%
2026-03-12	5.8000	5.8000	5.8000	5.8000	-3.333%	1,500	2,651	-97.414%
2026-03-11	6.3200	6.6000	6.0000	6.0000	+1.695%	40	1,151	-97.500%
2026-03-10	6.1000	6.1300	5.8000	5.9000	+8.856%	386	1,179	-97.458%
2026-03-09	4.8200	5.4500	4.8000	5.4200	+17.826%	222	841	-97.232%
2026-03-06	5.2000	5.2700	4.6000	4.6000	+29.577%	264	737	-96.739%
2026-03-05	3.8000	3.8000	3.5500	3.5500	+28.159%	3	569	-95.775%
2026-03-04	2.5000	2.7700	2.5000	2.7700	+17.872%	4	570	-94.585%
2026-03-02	2.3500	2.3500	2.3500	2.3500	+9.302%	2	567	-93.617%
2026-02-27	2.1500	2.1500	2.1500	2.1500	+14.362%	5	567	-93.023%
2026-02-25	1.8800	1.8800	1.8800	1.8800	-18.966%	5	562	-92.021%
2026-02-24	2.3200	2.3200	2.3200	2.3200	+24.064%	1	562	-93.534%
2026-02-23	1.8700	1.8700	1.8700	1.8700	+8.092%	1	563	-91.979%
2026-02-20	1.6500	1.7300	1.6500	1.7300	-6.486%	5	562	-91.329%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-3.646%	1	562	-91.892%
2026-02-12	2.2000	2.2000	1.7500	1.9200	-11.521%	30	562	-92.188%
2026-02-11	2.1700	2.1700	2.1700	2.1700	-14.902%	1	545	-93.088%
2026-02-10	2.6600	2.6600	2.5500	2.5500	-5.556%	16	545	-94.118%
2026-02-06	2.3500	2.7000	2.3500	2.7000	0.000%	270	539	-94.444%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-0.735%	10	269	-94.444%
2026-02-04	3.4200	3.4200	2.7200	2.7200	-24.444%	17	269	-94.485%
2026-02-03	3.5100	4.0000	3.5100	3.6000	+33.333%	20	269	-95.833%
2026-02-02	3.2000	3.2000	2.7000	2.7000	-5.263%	2	256	-94.444%
2026-01-30	3.2500	3.2500	2.8300	2.8500	-12.037%	27	255	-94.737%
2026-01-29	3.1300	3.2400	3.0000	3.2400	+28.571%	131	253	-95.370%
2026-01-28	2.5200	2.5200	2.5200	2.5200	+11.504%	8	170	-94.048%
2026-01-27	2.2100	2.2600	2.2100	2.2600	+6.604%	15	162	-93.363%
2026-01-26	2.1200	2.1200	2.1200	2.1200	+0.952%	5	159	-92.925%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+40.000%	3	156	-92.857%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-31.507%	2	156	-90.000%
2026-01-12	2.1900	2.1900	2.1900	2.1900	+51.034%	5	158	-93.151%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-13.174%	10	163	-89.655%
2025-12-22	1.4800	1.6700	1.4800	1.6700	-11.170%	2	159	-91.018%
2025-12-17	1.8800	1.8800	1.8800	1.8800	-21.339%	1	159	-92.021%
2025-11-21	2.3900	2.3900	2.3900	2.3900	-6.275%	3	159	-93.724%
2025-11-20	2.5500	2.5500	2.5500	2.5500	+1.594%	50	159	-94.118%
2025-11-18	2.5100	2.5100	2.5100	2.5100	-30.278%	1	197	-94.024%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	196	-95.833%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-20.833%	1	195	-96.053%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+23.077%	50	147	-96.875%
2025-10-27	3.7000	3.9000	3.7000	3.9000	+1.036%	26	170	-96.154%
2025-10-24	3.8600	3.8600	3.8600	3.8600	+28.239%	1	170	-96.114%
2025-10-22	3.0100	3.0100	3.0100	3.0100	+0.333%	1	169	-95.017%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-26.829%	4	168	-95.000%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-22.642%	26	172	-96.341%
2025-10-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	146	-97.170%
2025-10-15	5.6000	5.6000	5.6000	5.6000	+41.772%	1	146	-97.321%
2025-10-14	3.7500	3.9500	3.7500	3.9500	+5.333%	9	146	-96.203%
2025-10-13	3.7500	3.7500	3.7500	3.7500	+8.069%	35	144	-96.000%
2025-10-09	3.5300	3.5300	3.4700	3.4700	-3.611%	3	109	-95.677%
2025-10-08	3.6000	3.6000	3.6000	3.6000	-10.000%	1	109	-95.833%
2025-10-07	4.2600	4.2600	3.9500	4.0000	+0.251%	34	109	-96.250%
2025-10-06	3.6000	3.9900	3.6000	3.9900	+14.655%	19	78	-96.241%
2025-10-03	3.2600	3.4800	3.2500	3.4800	-0.571%	59	62	-95.690%
2025-10-02	3.5000	3.5000	3.5000	3.5000	0.000%	3	0	-95.714%

.dark-mode .dT0cWL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dT0cWL{ color: #333333; background-color: white; border: 2px solid #333333; }AMPX20270115C22AMPX Jan 15 2027 22.00 Call (AMPX270115C00022000)option OPRA

AMPX20270115C22
AMPX Jan 15 2027 22.00 Call (AMPX270115C00022000)
option OPRA