Dark

AMSC20270115C20
AMSC Jan 15 2027 20.00 Call (AMSC270115C00020000)
option OPRA

EOD

Aug 28, 2026

10.20-10.132%(-1.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	10.2000	10.2000	10.2000	10.2000	-10.132%	20	210	0.000%
2026-08-27	11.3500	11.3500	11.3500	11.3500	+7.278%	1	209	-10.132%
2026-08-24	10.5800	10.5800	10.5800	10.5800	-24.158%	2	210	-3.592%
2026-08-17	13.9500	13.9500	13.9500	13.9500	-3.125%	1	210	-26.882%
2026-08-07	14.2100	14.4000	14.2100	14.4000	-9.033%	3	209	-29.167%
2026-08-05	15.8300	15.8300	15.8300	15.8300	-18.821%	1	210	-35.565%
2026-07-09	19.5000	19.5000	19.5000	19.5000	-46.399%	1	210	-47.692%
2026-05-14	36.3800	36.3800	36.3800	36.3800	+0.138%	1	209	-71.963%
2026-05-08	36.3300	36.3300	36.3300	36.3300	+10.258%	4	210	-71.924%
2026-05-04	34.1200	34.1200	32.9500	32.9500	-5.857%	2	214	-69.044%
2026-04-30	33.0000	35.0000	33.0000	35.0000	+8.696%	2	214	-70.857%
2026-04-24	31.6000	32.2000	31.5500	32.2000	+33.058%	6	216	-68.323%
2026-04-21	24.2000	24.2000	24.2000	24.2000	+17.191%	2	219	-57.851%
2026-04-10	20.6500	20.6500	20.6500	20.6500	+27.706%	2	219	-50.605%
2026-03-27	16.1700	16.1700	16.1700	16.1700	-1.402%	2	221	-36.920%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+9.333%	4	221	-37.805%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+2.740%	1	221	-32.000%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+10.606%	165	221	-30.137%
2026-03-12	13.2200	13.2200	13.2000	13.2000	-8.966%	2	261	-22.727%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+13.281%	55	260	-29.655%
2026-03-06	13.0000	13.0000	12.8000	12.8000	-19.497%	2	315	-20.313%
2026-03-04	15.9000	15.9000	15.9000	15.9000	-1.487%	3	315	-35.849%
2026-03-02	16.1400	16.1400	16.1400	16.1400	-13.226%	1	313	-36.803%
2026-02-25	18.6000	18.6000	18.6000	18.6000	+10.059%	2	312	-45.161%
2026-02-23	16.8000	16.9000	16.8000	16.9000	-19.524%	62	312	-39.645%
2026-02-18	21.0000	21.0000	21.0000	21.0000	+32.075%	1	299	-51.429%
2026-02-12	16.9200	16.9200	15.9000	15.9000	-6.471%	3	300	-35.849%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+10.749%	4	301	-40.000%
2026-02-10	15.3500	15.3500	15.3500	15.3500	+12.951%	1	301	-33.550%
2026-02-09	13.5900	13.5900	13.5900	13.5900	+21.339%	2	302	-24.945%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-10.400%	1	302	-8.929%
2026-02-04	13.0000	13.0000	12.5000	12.5000	-13.793%	101	301	-18.400%
2026-02-03	15.1300	15.1300	14.5000	14.5000	-11.043%	6	276	-29.655%
2026-01-27	15.8500	16.3000	15.8500	16.3000	-1.391%	2	276	-37.423%
2026-01-26	16.5300	16.5300	16.5300	16.5300	-2.189%	1	274	-38.294%
2026-01-22	16.7000	16.9000	16.7000	16.9000	+3.049%	3	274	-39.645%
2026-01-16	16.4000	16.4000	16.4000	16.4000	+3.929%	1	274	-37.805%
2026-01-15	15.7600	15.7800	15.7600	15.7800	+8.082%	2	274	-35.361%
2026-01-14	15.2000	15.2000	14.6000	14.6000	-9.598%	9	274	-30.137%
2026-01-13	16.1500	16.1500	16.1500	16.1500	+10.616%	9	273	-36.842%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-3.821%	1	273	-30.137%
2026-01-07	15.1800	15.1800	15.1800	15.1800	+0.530%	1	273	-32.806%
2026-01-06	15.3000	15.3000	15.1000	15.1000	-12.717%	3	272	-32.450%
2026-01-05	17.3000	17.3000	17.3000	17.3000	+14.570%	1	271	-41.040%
2026-01-02	14.0000	15.1000	14.0000	15.1000	+10.219%	7	272	-32.450%
2025-12-30	13.8600	13.8600	13.7000	13.7000	-1.439%	3	272	-25.547%
2025-12-29	14.0000	14.0000	13.9000	13.9000	-7.333%	32	270	-26.619%
2025-12-26	15.3000	15.3000	15.0000	15.0000	-6.250%	31	268	-32.000%
2025-12-15	16.0000	16.0000	16.0000	16.0000	-3.030%	1	268	-36.250%
2025-12-11	16.5000	16.5000	16.5000	16.5000	-5.714%	5	268	-38.182%
2025-12-05	17.5000	17.5000	17.5000	17.5000	+7.362%	2	263	-41.714%
2025-11-28	16.3000	16.3000	16.3000	16.3000	-10.929%	2	261	-37.423%
2025-11-13	18.3000	18.3000	18.2500	18.3000	-24.938%	15	259	-44.262%
2025-11-06	24.3800	24.3800	24.3800	24.3800	-43.037%	1	271	-58.162%
2025-10-10	42.6000	42.8000	42.6000	42.8000	+7.268%	15	271	-76.168%
2025-09-17	39.9000	39.9000	39.9000	39.9000	+8.424%	2	256	-74.436%
2025-09-11	36.8000	36.8000	36.8000	36.8000	+15.723%	1	254	-72.283%
2025-09-03	31.8000	31.8000	31.8000	31.8000	+2.251%	1	253	-67.925%
2025-08-20	28.4000	31.1000	28.4000	31.1000	-18.158%	6	252	-67.203%
2025-08-05	38.0000	38.0000	38.0000	38.0000	-0.783%	8	253	-73.158%
2025-07-31	34.0000	38.3000	34.0000	38.3000	+46.575%	2	253	-73.368%
2025-07-23	26.1300	26.1300	26.1300	26.1300	+10.253%	5	253	-60.964%
2025-07-22	23.7000	23.7000	23.7000	23.7000	-7.204%	2	253	-56.962%
2025-07-17	25.5400	25.5400	25.5400	25.5400	+1.349%	2	253	-60.063%
2025-07-14	25.2000	25.2000	25.2000	25.2000	+7.234%	1	253	-59.524%
2025-07-10	23.5000	23.5000	23.5000	23.5000	+18.388%	1	253	-56.596%
2025-06-26	19.8500	19.8500	19.8500	19.8500	+18.155%	100	252	-48.615%
2025-06-23	16.0000	16.8000	16.0000	16.8000	+10.526%	2	252	-39.286%
2025-06-11	17.7300	17.7300	15.2000	15.2000	-17.121%	4	251	-32.895%
2025-06-09	18.3400	18.3400	18.3400	18.3400	+4.205%	1	251	-44.384%
2025-06-05	17.6000	17.6000	17.6000	17.6000	+6.667%	2	252	-42.045%
2025-06-04	16.5000	16.5000	16.5000	16.5000	+11.864%	8	253	-38.182%
2025-06-02	14.7600	14.7600	14.7500	14.7500	+12.595%	4	253	-30.847%
2025-05-27	12.7100	13.1000	12.7100	13.1000	+21.072%	3	257	-22.137%
2025-05-20	10.8200	10.8200	10.8200	10.8200	+18.901%	3	257	-5.730%
2025-05-02	9.1000	9.1000	9.1000	9.1000	+8.333%	8	254	+12.088%
2025-05-01	8.5000	8.5000	8.4000	8.4000	+26.697%	8	254	+21.429%
2025-04-01	6.6300	6.6300	6.6300	6.6300	-10.405%	5	251	+53.846%
2025-03-28	7.4000	7.4000	7.4000	7.4000	-9.314%	6	248	+37.838%
2025-03-14	8.1500	8.1600	8.1500	8.1600	+10.270%	8	248	+25.000%
2025-03-11	7.4000	7.4000	7.4000	7.4000	+14.729%	3	244	+37.838%
2025-03-10	6.4500	6.4500	6.4500	6.4500	-34.184%	5	244	+58.140%
2025-02-25	9.8000	9.8000	9.8000	9.8000	-22.222%	4	235	+4.082%
2025-02-21	12.6000	12.6000	12.6000	12.6000	-26.744%	4	235	-19.048%
2025-02-13	17.2000	17.2000	17.2000	17.2000	+32.308%	10	237	-40.698%
2025-01-28	13.0000	13.0000	13.0000	13.0000	+14.035%	1	237	-21.538%
2025-01-27	11.4000	11.4000	11.4000	11.4000	-24.252%	2	237	-10.526%
2025-01-23	15.0500	15.0500	15.0500	15.0500	-4.444%	1	237	-32.226%
2025-01-22	15.7500	15.7500	15.7500	15.7500	+7.582%	1	237	-35.238%
2025-01-17	14.6400	14.6400	14.6400	14.6400	+0.966%	2	236	-30.328%
2025-01-16	14.5000	14.5000	14.5000	14.5000	+6.618%	4	236	-29.655%
2025-01-13	13.5000	13.6000	13.5000	13.6000	-4.225%	3	236	-25.000%
2025-01-10	14.2000	14.2000	14.2000	14.2000	+4.412%	6	235	-28.169%
2025-01-02	13.6000	13.6000	13.6000	13.6000	+6.250%	1	238	-25.000%
2024-12-30	12.3000	12.8000	11.6000	12.8000	+2.400%	106	239	-20.313%
2024-12-27	13.5100	13.5100	12.5000	12.5000	-13.734%	18	205	-18.400%
2024-12-26	13.2000	14.5000	13.2000	14.4900	+10.611%	14	205	-29.607%
2024-12-24	12.8000	13.2000	12.7000	13.1000	-2.239%	6	191	-22.137%
2024-12-18	14.6000	15.5000	13.4000	13.4000	+0.752%	83	191	-23.881%
2024-12-17	12.9000	13.3000	12.9000	13.3000	-11.745%	77	217	-23.308%
2024-12-11	15.0700	15.0700	15.0700	15.0700	-2.460%	9	140	-32.316%
2024-12-10	15.4500	15.4500	15.4500	15.4500	-4.037%	1	131	-33.981%
2024-12-09	16.1000	16.1000	16.1000	16.1000	-25.806%	1	131	-36.646%
2024-12-06	22.0000	22.0000	21.7000	21.7000	+0.463%	4	132	-52.995%
2024-12-05	21.6000	21.6000	21.6000	21.6000	+6.931%	10	132	-52.778%
2024-12-03	20.2000	20.2000	20.2000	20.2000	+8.021%	5	134	-49.505%
2024-11-19	18.7000	18.7000	18.7000	18.7000	-6.965%	5	132	-45.455%
2024-11-08	17.9400	20.1000	17.9400	20.1000	+33.201%	236	127	-49.254%
2024-11-07	14.8700	15.0900	14.8700	15.0900	-2.645%	4	14	-32.406%
2024-11-06	15.5000	15.5000	15.5000	15.5000	+33.621%	10	11	-34.194%
2024-10-29	11.6000	11.6000	11.6000	11.6000	-2.110%	1	1	-12.069%
2024-10-09	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-13.924%