Dark

AMSC20270115C30
AMSC Jan 15 2027 30.00 Call (AMSC270115C00030000)
option OPRA

EOD

Jul 16, 2026

9.45-19.847%(-2.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.2500	10.2500	9.4500	9.4500	-19.847%	7	251	0.000%
2026-07-15	11.7900	11.7900	11.7900	11.7900	+1.638%	2	254	-19.847%
2026-07-13	11.6000	11.6000	11.6000	11.6000	-3.894%	3	252	-18.534%
2026-07-08	11.8200	12.0700	11.8200	12.0700	+2.288%	3	249	-21.707%
2026-07-07	11.8000	11.8000	11.8000	11.8000	-8.951%	70	246	-19.915%
2026-07-02	13.0000	13.0000	12.9600	12.9600	-9.244%	6	173	-27.083%
2026-06-29	14.2800	14.2800	14.2800	14.2800	-11.083%	10	173	-33.824%
2026-06-26	16.0600	16.0600	16.0600	16.0600	-2.667%	5	183	-41.158%
2026-06-25	16.5000	16.5000	16.5000	16.5000	+10.738%	1	178	-42.727%
2026-06-24	16.6000	16.6000	14.6000	14.9000	-27.317%	58	179	-36.577%
2026-06-22	19.2000	20.5000	18.7000	20.5000	+11.413%	17	237	-53.902%
2026-06-18	18.4000	18.4000	18.4000	18.4000	+7.602%	3	226	-48.641%
2026-06-17	17.4100	17.8000	17.1000	17.1000	-6.044%	27	226	-44.737%
2026-06-16	18.2000	18.2000	18.2000	18.2000	+7.692%	1	199	-48.077%
2026-06-15	18.5000	18.5000	16.8300	16.9000	0.000%	12	198	-44.083%
2026-06-12	16.9000	16.9000	16.9000	16.9000	+4.969%	20	190	-44.083%
2026-06-11	14.4900	16.1000	14.4900	16.1000	-22.222%	8	170	-41.304%
2026-06-09	20.7000	20.7000	20.7000	20.7000	+0.976%	2	162	-54.348%
2026-06-08	17.6600	20.5000	17.6600	20.5000	-17.934%	14	160	-53.902%
2026-05-28	24.9800	24.9800	24.9800	24.9800	-9.164%	1	150	-62.170%
2026-05-26	27.5000	27.5000	27.5000	27.5000	+10.977%	1	150	-65.636%
2026-05-20	24.7800	24.7800	24.7800	24.7800	+6.398%	1	150	-61.864%
2026-05-19	23.2900	23.2900	23.2900	23.2900	-17.117%	1	151	-59.425%
2026-05-14	28.1000	28.1000	28.1000	28.1000	+2.555%	1	151	-66.370%
2026-05-12	27.4000	27.4000	27.4000	27.4000	-16.995%	1	149	-65.511%
2026-05-11	33.0100	33.0100	33.0100	33.0100	+13.436%	1	149	-71.372%
2026-05-06	29.1000	29.1000	29.1000	29.1000	-3.000%	1	149	-67.526%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+9.890%	1	149	-68.500%
2026-04-30	26.9600	27.3000	26.3000	27.3000	+20.796%	3	150	-65.385%
2026-04-29	22.6000	22.6000	22.6000	22.6000	+0.133%	2	150	-58.186%
2026-04-27	22.5700	22.5700	22.5700	22.5700	+3.532%	1	152	-58.130%
2026-04-24	21.8000	21.8000	21.8000	21.8000	-1.357%	1	153	-56.651%
2026-04-22	20.1000	22.1000	20.1000	22.1000	+25.283%	4	152	-57.240%
2026-04-21	17.6400	17.6400	17.6400	17.6400	+11.646%	1	151	-46.429%
2026-04-20	15.8000	15.8000	15.8000	15.8000	+19.697%	1	151	-40.190%
2026-04-13	13.2000	13.2000	13.2000	13.2000	-8.966%	3	150	-28.409%
2026-04-10	13.7500	14.5000	13.7500	14.5000	+28.319%	5	153	-34.828%
2026-03-31	11.3000	11.3000	11.3000	11.3000	+4.147%	1	150	-16.372%
2026-03-30	10.8500	10.8500	10.8500	10.8500	+2.358%	3	151	-12.903%
2026-03-27	10.6000	10.6000	10.6000	10.6000	+4.950%	2	154	-10.849%
2026-03-24	10.1000	10.1000	10.1000	10.1000	+21.687%	1	156	-6.436%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-14.433%	3	157	+13.855%
2026-03-13	9.7000	9.7000	9.7000	9.7000	+14.118%	1	155	-2.577%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+6.918%	1	156	+11.176%
2026-03-09	7.9500	7.9500	7.9500	7.9500	-8.621%	16	155	+18.868%
2026-03-06	8.7000	8.7000	8.7000	8.7000	-8.421%	2	146	+8.621%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-12.844%	1	144	-0.526%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-1.536%	1	145	-13.303%
2026-03-02	11.0700	11.0700	11.0700	11.0700	-16.453%	1	145	-14.634%
2026-02-25	13.2500	13.2500	13.2500	13.2500	+10.417%	1	144	-28.679%
2026-02-24	12.0000	12.0000	12.0000	12.0000	-5.288%	5	144	-21.250%
2026-02-20	12.5000	13.0000	12.5000	12.6700	-17.190%	27	149	-25.414%
2026-02-18	15.3000	15.3000	15.3000	15.3000	+9.286%	1	139	-38.235%
2026-02-17	12.5000	14.0000	12.5000	14.0000	+29.630%	4	140	-32.500%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-7.216%	1	138	-12.500%
2026-02-11	11.6400	11.6400	11.6400	11.6400	+6.108%	1	138	-18.814%
2026-02-10	10.9700	10.9700	10.9700	10.9700	+19.239%	1	138	-13.856%
2026-02-09	9.3800	9.3800	9.0800	9.2000	+17.647%	11	138	+2.717%
2026-02-06	8.0000	8.0000	7.8200	7.8200	-1.387%	16	138	+20.844%
2026-02-04	8.9000	8.9000	7.9300	7.9300	-18.247%	31	124	+19.168%
2026-01-30	9.6000	9.7000	9.6000	9.7000	-14.235%	18	133	-2.577%
2026-01-28	11.3100	11.3100	11.3100	11.3100	+2.818%	15	146	-16.446%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-9.091%	1	146	-14.091%
2026-01-23	12.5000	12.5000	12.1000	12.1000	+15.238%	13	145	-21.901%
2026-01-20	10.5000	10.5000	10.5000	10.5000	-7.895%	4	134	-10.000%
2026-01-16	11.4000	11.4000	11.4000	11.4000	+4.396%	5	125	-17.105%
2026-01-15	10.8700	11.0000	10.8700	10.9200	+3.019%	3	125	-13.462%
2026-01-13	10.7000	10.7000	10.6000	10.6000	+3.922%	6	126	-10.849%
2026-01-12	10.2000	10.2000	10.2000	10.2000	-0.971%	7	132	-7.353%
2026-01-09	10.5000	10.5000	10.3000	10.3000	+3.414%	3	131	-8.252%
2026-01-08	10.1400	10.1400	9.9600	9.9600	-6.038%	4	131	-5.120%
2026-01-07	10.3000	10.6000	10.3000	10.6000	+3.922%	3	130	-10.849%
2026-01-06	10.2000	10.2000	10.2000	10.2000	-15.702%	1	129	-7.353%
2026-01-05	12.1000	12.1000	12.1000	12.1000	+9.009%	2	127	-21.901%
2025-12-23	11.1000	11.1000	11.1000	11.1000	+2.116%	2	127	-14.865%
2025-12-19	10.8700	10.8700	10.8700	10.8700	+14.421%	2	127	-13.063%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-22.131%	10	127	-0.526%
2025-12-11	11.8000	12.2000	11.8000	12.2000	-2.008%	21	127	-22.541%
2025-12-09	12.4500	12.4500	12.4500	12.4500	-5.539%	2	107	-24.096%
2025-12-08	13.1800	13.1800	13.1800	13.1800	+2.091%	2	109	-28.300%
2025-12-05	12.9100	12.9100	12.9100	12.9100	+10.815%	2	111	-26.801%
2025-12-02	11.6500	11.6500	11.6500	11.6500	-9.690%	2	113	-18.884%
2025-12-01	12.9000	12.9000	12.9000	12.9000	+8.861%	1	115	-26.744%
2025-11-28	11.8500	11.8500	11.8500	11.8500	+3.043%	1	116	-20.253%
2025-11-25	11.1000	11.5000	11.1000	11.5000	-1.288%	4	115	-17.826%
2025-11-21	11.6500	11.6500	11.6500	11.6500	-13.447%	1	112	-18.884%
2025-11-13	13.4600	13.4600	13.4600	13.4600	-10.861%	3	113	-29.792%
2025-11-12	15.1100	15.1100	15.1000	15.1000	-11.229%	2	110	-37.417%
2025-11-10	17.0100	17.0100	17.0100	17.0100	+0.118%	1	111	-44.444%
2025-11-07	16.9900	16.9900	16.9900	16.9900	-53.131%	10	111	-44.379%
2025-11-05	36.2500	36.2500	36.2500	36.2500	+5.072%	1	111	-73.931%
2025-10-28	34.5000	34.5000	34.5000	34.5000	-6.681%	2	111	-72.609%
2025-10-24	36.9700	36.9700	36.9700	36.9700	+1.846%	1	113	-74.439%
2025-10-09	36.3000	36.3000	36.3000	36.3000	-2.156%	5	113	-73.967%
2025-10-06	37.2600	37.2600	37.1000	37.1000	+5.698%	2	118	-74.528%
2025-09-24	35.1000	35.1000	35.1000	35.1000	-6.400%	1	118	-73.077%
2025-09-19	37.5000	37.5000	37.5000	37.5000	+20.154%	1	118	-74.800%
2025-09-16	30.6000	31.2100	30.6000	31.2100	-2.102%	2	119	-69.721%
2025-09-15	31.8800	31.8800	31.8800	31.8800	+5.984%	4	120	-70.358%
2025-09-12	30.0800	30.0800	30.0800	30.0800	+4.444%	2	122	-68.584%
2025-09-10	28.8000	28.8000	28.8000	28.8000	+12.324%	1	120	-67.188%
2025-09-09	25.6400	25.6400	25.6400	25.6400	-5.387%	1	120	-63.144%
2025-08-26	27.1000	27.1000	27.1000	27.1000	+4.836%	1	120	-65.129%
2025-08-25	25.8500	25.8500	25.8500	25.8500	-8.171%	1	120	-63.443%
2025-08-14	28.1500	28.1500	28.1500	28.1500	+3.875%	5	120	-66.430%
2025-08-11	27.1000	27.1000	27.1000	27.1000	-10.561%	2	120	-65.129%
2025-08-04	30.3000	30.3000	30.3000	30.3000	-7.622%	3	120	-68.812%
2025-07-31	29.6700	32.8000	29.5700	32.8000	+54.717%	14	120	-71.189%
2025-07-28	21.2000	21.2000	21.2000	21.2000	+3.314%	3	121	-55.425%
2025-07-23	20.5200	20.5200	20.5200	20.5200	+11.522%	1	121	-53.947%
2025-07-22	18.4000	18.4000	18.4000	18.4000	-7.445%	20	121	-48.641%
2025-07-18	19.8800	19.8800	19.8800	19.8800	+4.632%	8	121	-52.465%
2025-07-11	19.0000	19.0000	19.0000	19.0000	+19.122%	1	125	-50.263%
2025-06-26	15.0800	15.9500	14.8500	15.9500	+31.384%	102	126	-40.752%
2025-06-18	12.1400	12.1400	12.1400	12.1400	+10.364%	1	225	-22.158%
2025-06-17	11.0000	11.0000	11.0000	11.0000	-4.348%	1	225	-14.091%
2025-06-11	10.6500	11.8600	10.6500	11.5000	-23.588%	36	225	-17.826%
2025-06-10	14.3800	15.0500	14.2000	15.0500	+26.364%	8	217	-37.209%
2025-06-05	12.5000	12.5000	11.9100	11.9100	+1.795%	6	217	-20.655%
2025-06-04	11.7000	11.7000	11.7000	11.7000	+5.405%	10	214	-19.231%
2025-06-03	11.1000	11.1000	11.1000	11.1000	+48.000%	1	214	-14.865%
2025-05-22	7.5000	7.5000	7.5000	7.5000	+7.914%	2	214	+26.000%
2025-05-19	6.9500	6.9500	6.9500	6.9500	+44.792%	2	214	+35.971%
2025-04-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	212	+96.875%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+15.839%	1	211	+92.857%
2025-04-11	4.2300	4.2300	4.2300	4.2300	+5.750%	2	211	+123.404%
2025-04-09	4.0000	4.0000	4.0000	4.0000	0.000%	4	211	+136.250%
2025-04-08	4.0000	4.0000	4.0000	4.0000	+3.896%	1	211	+136.250%
2025-04-07	3.8500	3.8500	3.8500	3.8500	+9.375%	1	211	+145.455%
2025-04-04	3.5200	3.5200	3.5200	3.5200	-15.181%	2	210	+168.466%
2025-04-03	4.1500	4.1500	4.1500	4.1500	-13.361%	2	211	+127.711%
2025-04-02	4.9100	4.9100	4.7900	4.7900	-18.259%	2	212	+97.286%
2025-03-26	6.3000	6.3000	5.8600	5.8600	-8.865%	3	212	+61.263%
2025-03-25	6.4100	6.4300	6.4100	6.4300	-4.882%	2	213	+46.967%
2025-03-24	6.7600	6.7600	6.7600	6.7600	+16.552%	1	211	+39.793%
2025-03-21	5.8000	5.8000	5.8000	5.8000	0.000%	2	210	+62.931%
2025-03-20	5.8000	5.8000	5.8000	5.8000	+6.422%	1	211	+62.931%
2025-03-11	5.4500	5.4500	5.4500	5.4500	+6.445%	1	212	+73.394%
2025-03-04	5.1200	5.1200	5.1200	5.1200	-22.070%	1	213	+84.570%
2025-03-03	7.0000	7.0000	6.5700	6.5700	-11.575%	9	213	+43.836%
2025-02-25	7.4300	7.4300	7.4300	7.4300	-13.605%	8	205	+27.187%
2025-02-24	8.6000	8.6000	8.6000	8.6000	-33.591%	1	197	+9.884%
2025-02-20	12.9500	12.9500	12.9500	12.9500	-10.381%	7	197	-27.027%
2025-02-11	14.4500	14.4500	14.4500	14.4500	-1.701%	3	197	-34.602%
2025-02-10	14.7000	14.7000	14.7000	14.7000	-9.816%	10	200	-35.714%
2025-02-07	16.3000	16.3000	16.3000	16.3000	+0.617%	4	196	-42.025%
2025-02-06	15.8100	16.3700	15.4800	16.2000	+76.471%	18	196	-41.667%
2025-02-03	9.1800	9.1800	9.1800	9.1800	-8.108%	1	193	+2.941%
2025-01-29	9.9900	9.9900	9.9900	9.9900	+4.063%	1	193	-5.405%
2025-01-27	10.2000	10.2000	9.6000	9.6000	-19.665%	5	194	-1.563%
2025-01-23	11.9500	11.9500	11.9500	11.9500	+0.420%	1	194	-20.921%
2025-01-22	11.9000	11.9000	11.9000	11.9000	+3.478%	1	193	-20.588%
2025-01-21	11.5000	11.5000	11.5000	11.5000	-3.523%	1	193	-17.826%
2025-01-17	12.0000	12.0000	11.6000	11.9200	-0.667%	38	193	-20.721%
2025-01-16	12.0000	12.0000	12.0000	12.0000	+11.940%	2	193	-21.250%
2025-01-10	10.7200	10.7200	10.7200	10.7200	-12.775%	4	193	-11.847%
2025-01-03	12.6000	12.6000	12.2900	12.2900	+22.900%	4	191	-23.108%
2024-12-31	10.0000	10.0000	10.0000	10.0000	+7.527%	5	191	-5.500%
2024-12-30	9.3000	9.3000	9.3000	9.3000	-7.463%	3	191	+1.613%
2024-12-19	10.0500	10.0500	10.0500	10.0500	-8.636%	3	188	-5.970%
2024-12-18	11.8000	11.8000	11.0000	11.0000	+3.774%	2	188	-14.091%
2024-12-17	10.3000	10.6000	10.3000	10.6000	-5.778%	16	188	-10.849%
2024-12-13	11.2500	11.2500	11.2500	11.2500	-6.716%	2	179	-16.000%
2024-12-12	12.0600	12.0600	12.0600	12.0600	-6.656%	3	179	-21.642%
2024-12-11	12.5000	12.9700	12.5000	12.9200	+3.775%	6	179	-26.858%
2024-12-10	12.4500	12.4500	12.4500	12.4500	-7.982%	4	179	-24.096%
2024-12-09	14.0000	14.0000	13.1500	13.5300	-4.043%	17	179	-30.155%
2024-12-06	14.9300	14.9300	14.1000	14.1000	-28.426%	40	171	-32.979%
2024-12-05	19.5000	19.7000	19.5000	19.7000	+20.859%	36	171	-52.030%
2024-11-27	17.3000	17.3000	16.0000	16.3000	-5.233%	7	178	-42.025%
2024-11-26	17.2000	17.2000	17.2000	17.2000	-8.511%	1	178	-45.058%
2024-11-25	18.8000	18.8000	18.8000	18.8000	+5.618%	2	178	-49.734%
2024-11-21	17.1400	18.0000	17.1400	17.8000	+14.987%	30	164	-46.910%
2024-11-20	14.2000	15.6000	14.2000	15.4800	-1.401%	65	164	-38.953%
2024-11-19	15.0000	15.7000	15.0000	15.7000	-1.258%	26	176	-39.809%
2024-11-18	15.2000	16.1000	15.1000	15.9000	+14.388%	30	165	-40.566%
2024-11-15	14.6000	14.6000	13.8000	13.9000	-12.025%	218	161	-32.014%
2024-11-14	19.6000	19.6000	15.2000	15.8000	-21.975%	119	167	-40.190%
2024-11-12	20.2500	20.2500	20.2500	20.2500	+40.333%	2	112	-53.333%
2024-11-08	15.0000	15.0000	14.3900	14.4300	+18.570%	218	112	-34.511%
2024-11-06	12.1700	12.1700	12.1700	12.1700	-5.512%	1	14	-22.350%
2024-11-01	12.8800	12.8800	12.8800	12.8800	+37.021%	2	13	-26.630%
2024-10-31	9.4000	9.4000	9.4000	9.4000	+16.770%	4	12	+0.532%
2024-10-23	8.0500	8.0500	8.0500	8.0500	-10.056%	1	10	+17.391%
2024-10-22	8.7300	8.9500	8.7300	8.9500	+5.170%	3	9	+5.587%
2024-09-30	8.5100	8.5100	8.5100	8.5100	-8.297%	2	6	+11.046%
2024-09-24	9.2800	9.2800	9.0800	9.2800	0.000%	4	4	+1.832%