Dark

AMSC20270115C25
AMSC Jan 15 2027 25.00 Call (AMSC270115C00025000)
option OPRA

EOD

Aug 28, 2026

7.45-5.457%(-0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	7.4500	7.4500	7.4500	7.4500	-5.457%	5	93	0.000%
2026-08-27	7.9200	7.9200	7.8800	7.8800	-28.558%	9	93	-5.457%
2026-08-13	11.0300	11.0300	11.0300	11.0300	-5.807%	4	94	-32.457%
2026-08-07	10.1000	11.7100	10.1000	11.7100	-2.417%	7	96	-36.379%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+16.505%	10	92	-37.917%
2026-08-03	10.3500	10.5000	10.3000	10.3000	+6.186%	11	92	-27.670%
2026-07-31	9.7000	9.7000	9.7000	9.7000	+24.359%	1	91	-23.196%
2026-07-29	8.0000	8.0000	7.8000	7.8000	-35.270%	3	92	-4.487%
2026-07-23	12.0500	12.0500	12.0500	12.0500	-43.953%	4	89	-38.174%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-8.511%	20	87	-65.349%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-14.483%	1	87	-68.298%
2026-05-28	26.3000	27.4800	26.3000	27.4800	-12.762%	21	88	-72.889%
2026-05-15	31.5000	31.5000	31.5000	31.5000	-11.616%	1	87	-76.349%
2026-05-11	35.6400	35.6400	35.6400	35.6400	+9.158%	1	88	-79.097%
2026-05-05	32.6500	32.6500	32.6500	32.6500	+11.244%	2	88	-77.182%
2026-05-04	29.3500	29.3500	29.3500	29.3500	-2.167%	1	88	-74.617%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-0.332%	1	89	-75.167%
2026-04-23	30.1000	30.1000	30.1000	30.1000	+63.587%	1	89	-75.249%
2026-04-17	18.4000	18.4000	18.4000	18.4000	+8.235%	3	88	-59.511%
2026-04-14	17.0000	17.0000	17.0000	17.0000	+6.250%	5	89	-56.176%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+36.752%	1	94	-53.438%
2026-04-07	11.7000	11.7000	11.7000	11.7000	-3.704%	15	94	-36.325%
2026-04-02	12.2500	12.2500	12.1500	12.1500	+16.379%	2	95	-38.683%
2026-03-23	10.4400	10.4400	10.4400	10.4400	-15.670%	10	95	-28.640%
2026-03-16	12.3800	12.3800	12.3800	12.3800	+26.327%	1	102	-39.822%
2026-03-09	9.8000	9.8000	9.8000	9.8000	-2.000%	50	102	-23.980%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-15.254%	10	102	-25.500%
2026-03-05	12.5000	12.5000	11.8000	11.8000	-16.431%	12	97	-36.864%
2026-03-02	14.1200	14.1200	14.1200	14.1200	-6.304%	5	96	-47.238%
2026-02-25	15.0700	15.0700	15.0700	15.0700	+0.467%	1	91	-50.564%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-1.832%	4	91	-50.333%
2026-02-13	15.3000	15.3000	15.2800	15.2800	+15.147%	2	86	-51.243%
2026-02-11	13.2700	13.2700	13.2700	13.2700	+9.218%	5	86	-43.858%
2026-01-29	12.1500	12.1500	12.1500	12.1500	-7.955%	3	84	-38.683%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-5.714%	30	87	-43.561%
2026-01-23	14.0000	14.0000	14.0000	14.0000	+3.704%	4	57	-46.786%
2026-01-22	13.5000	13.5000	13.5000	13.5000	+3.211%	20	57	-44.815%
2026-01-15	13.0000	13.0800	13.0000	13.0800	+7.389%	2	37	-43.043%
2026-01-02	12.1800	12.1800	12.1800	12.1800	-5.288%	3	37	-38.834%
2025-12-19	12.8600	12.8600	12.8600	12.8600	-8.665%	3	37	-42.068%
2025-12-04	14.0800	14.0800	14.0800	14.0800	+2.029%	1	38	-47.088%
2025-12-03	13.8000	13.8000	13.8000	13.8000	+10.843%	2	39	-46.014%
2025-12-01	12.4500	12.4500	12.4500	12.4500	-16.443%	2	40	-40.161%
2025-11-18	14.3500	14.9000	14.3500	14.9000	-29.048%	2	40	-50.000%
2025-11-06	21.7300	22.7000	21.0000	21.0000	-43.243%	8	40	-64.524%
2025-11-04	37.0000	37.0000	37.0000	37.0000	-4.639%	1	36	-79.865%
2025-10-24	38.8000	38.8000	38.8000	38.8000	-1.896%	1	36	-80.799%
2025-10-17	39.5500	39.5500	39.5500	39.5500	+0.177%	1	36	-81.163%
2025-10-13	39.4800	39.4800	39.4800	39.4800	+1.805%	1	37	-81.130%
2025-10-08	38.7800	38.7800	38.7800	38.7800	-0.488%	1	38	-80.789%
2025-10-07	39.0100	39.0100	38.9700	38.9700	-10.619%	6	37	-80.883%
2025-09-19	43.6000	43.6000	43.6000	43.6000	+1.869%	2	37	-82.913%
2025-09-18	42.8000	42.8000	42.8000	42.8000	+18.889%	3	35	-82.593%
2025-09-17	35.3900	36.0000	35.3900	36.0000	+1.124%	2	32	-79.306%
2025-09-12	35.4000	35.6000	35.4000	35.6000	+6.907%	2	33	-79.073%
2025-08-28	33.3000	33.3000	33.3000	33.3000	-3.590%	1	34	-77.628%
2025-08-04	34.5400	34.5400	34.5400	34.5400	-1.314%	1	33	-78.431%
2025-07-31	35.0000	35.0000	35.0000	35.0000	+43.914%	1	33	-78.714%
2025-07-25	24.3200	24.3200	24.3200	24.3200	+5.054%	2	33	-69.367%
2025-07-23	23.1500	23.1500	23.1500	23.1500	+12.270%	1	33	-67.819%
2025-07-11	20.6200	20.6200	20.6200	20.6200	+8.813%	1	34	-63.870%
2025-07-02	18.9500	18.9500	18.9500	18.9500	+5.278%	2	33	-60.686%
2025-06-30	18.0000	18.0000	18.0000	18.0000	+15.533%	5	31	-58.611%
2025-06-25	15.5800	15.5800	15.5800	15.5800	+26.154%	1	32	-52.182%
2025-06-17	12.3500	12.3500	12.3500	12.3500	-5.941%	1	32	-39.676%
2025-06-16	13.1300	13.1300	13.1300	13.1300	+1.000%	1	33	-43.260%
2025-06-12	12.7500	13.0000	12.7400	13.0000	+1.562%	3	34	-42.692%
2025-06-11	12.8000	12.8000	12.8000	12.8000	-15.512%	1	33	-41.797%
2025-06-05	15.1500	15.1500	15.1500	15.1500	+49.852%	1	33	-50.825%
2025-05-27	10.1100	10.1100	10.1100	10.1100	+17.970%	1	33	-26.311%
2025-05-22	10.0000	10.0000	8.5700	8.5700	+50.351%	4	32	-13.069%
2025-04-14	5.7000	5.7000	5.7000	5.7000	+42.500%	1	28	+30.702%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-7.193%	1	29	+86.250%
2025-04-04	4.3100	4.3100	4.3100	4.3100	-17.115%	2	30	+72.854%
2025-04-03	5.2000	5.2000	5.2000	5.2000	-12.898%	2	31	+43.269%
2025-04-02	5.9700	5.9700	5.9700	5.9700	-15.915%	1	31	+24.791%
2025-03-20	7.1000	7.1000	7.1000	7.1000	+31.238%	3	31	+4.930%
2025-03-10	5.4100	5.4100	5.4100	5.4100	-41.828%	2	31	+37.708%
2025-02-27	9.3000	9.3000	9.3000	9.3000	-3.125%	1	31	-19.892%
2025-02-26	9.6000	9.6000	9.6000	9.6000	-21.182%	3	31	-22.396%
2025-02-21	12.1800	12.1800	12.1800	12.1800	-18.800%	6	31	-38.834%
2025-02-20	15.0000	15.0000	15.0000	15.0000	0.000%	1	28	-50.333%
2025-02-14	15.0000	15.0000	15.0000	15.0000	0.000%	2	28	-50.333%
2025-02-12	15.0000	15.0000	15.0000	15.0000	-6.250%	1	28	-50.333%
2025-02-11	16.0000	16.0000	16.0000	16.0000	-5.882%	1	27	-53.438%
2025-02-10	17.0000	17.0000	17.0000	17.0000	-5.713%	1	26	-56.176%
2025-02-07	17.0200	18.0300	17.0200	18.0300	+0.167%	6	26	-58.680%
2025-02-06	18.0000	18.0000	18.0000	18.0000	+65.138%	1	26	-58.611%
2025-01-28	10.9000	10.9000	10.9000	10.9000	-5.217%	6	26	-31.651%
2025-01-13	11.5000	11.5000	11.5000	11.5000	+1.770%	1	26	-35.217%
2024-12-30	11.1100	11.3000	11.0000	11.3000	0.000%	9	25	-34.071%
2024-12-27	11.3000	11.3000	11.3000	11.3000	-6.224%	2	24	-34.071%
2024-12-26	12.0000	12.0500	12.0000	12.0500	+3.701%	2	24	-38.174%
2024-12-20	11.6200	11.6200	11.6200	11.6200	+5.636%	2	25	-35.886%
2024-12-19	11.6000	11.6000	11.0000	11.0000	-14.197%	6	25	-32.273%
2024-12-18	12.8200	12.8200	12.8200	12.8200	+3.554%	3	22	-41.888%
2024-12-16	12.2700	12.3800	12.2700	12.3800	+0.650%	2	20	-39.822%
2024-12-13	12.3000	12.3000	12.3000	12.3000	-20.645%	2	20	-39.431%
2024-12-09	15.5000	15.5000	15.5000	15.5000	-12.429%	1	19	-51.935%
2024-12-03	17.7000	17.7000	17.7000	17.7000	-5.751%	2	18	-57.910%
2024-11-08	16.5000	18.7800	16.5000	18.7800	+32.909%	6	16	-60.330%
2024-11-01	13.5800	14.1300	13.5800	14.1300	+36.919%	4	14	-47.275%
2024-10-31	10.2600	10.3200	10.2600	10.3200	+4.453%	6	14	-27.810%
2024-10-22	9.8800	9.8800	9.8800	9.8800	+0.611%	2	13	-24.595%
2024-10-21	9.8200	9.8200	9.8200	9.8200	-20.806%	1	11	-24.134%
2024-10-16	12.2200	12.4000	12.2200	12.4000	+16.541%	4	10	-39.919%
2024-09-30	10.4300	10.6400	10.3100	10.6400	+10.833%	5	8	-29.981%
2024-09-27	9.6000	9.6000	9.6000	9.6000	+4.803%	4	7	-22.396%
2024-09-26	9.7500	9.7500	9.1600	9.1600	-15.185%	4	5	-18.668%
2024-09-23	10.8000	10.8000	10.8000	10.8000	0.000%	2	2	-31.019%