Dark

AMSC20270115C32
AMSC Jan 15 2027 32.00 Call (AMSC270115C00032000)
option OPRA

EOD

Sep 1, 2026

3.77-1.309%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.6000	3.7700	3.6000	3.7700	-1.309%	2	119	0.000%
2026-08-31	3.8200	3.8200	3.7900	3.8200	-4.738%	13	120	-1.309%
2026-08-28	4.0100	4.0100	4.0100	4.0100	-16.109%	1	107	-5.985%
2026-08-24	4.7800	4.7800	4.7800	4.7800	-8.952%	2	107	-21.130%
2026-08-21	5.2500	5.2500	5.2500	5.2500	-9.483%	2	105	-28.190%
2026-08-19	5.6900	5.8000	5.2000	5.8000	-6.752%	4	103	-35.000%
2026-08-18	6.2600	6.2600	6.2200	6.2200	-10.888%	2	102	-39.389%
2026-08-17	6.9800	6.9800	6.9800	6.9800	+2.950%	2	100	-45.989%
2026-08-13	6.7800	6.7800	6.7800	6.7800	-5.964%	2	99	-44.395%
2026-08-11	7.2100	7.2100	7.2100	7.2100	+1.406%	1	97	-47.712%
2026-08-10	6.9500	7.1100	6.9500	7.1100	-7.059%	2	98	-46.976%
2026-08-07	7.6500	7.6500	7.6500	7.6500	-11.561%	2	96	-50.719%
2026-08-05	8.6500	8.6500	8.6500	8.6500	-4.945%	30	98	-56.416%
2026-08-04	9.1000	9.1000	9.1000	9.1000	+65.455%	1	128	-58.571%
2026-07-28	5.6600	5.6600	5.5000	5.5000	-20.977%	2	129	-31.455%
2026-07-27	6.9600	6.9600	6.9600	6.9600	-2.110%	1	129	-45.833%
2026-07-24	7.7000	7.7000	7.1000	7.1100	-11.787%	107	128	-46.976%
2026-07-23	8.0600	8.0600	8.0600	8.0600	-45.356%	1	70	-53.226%
2026-07-01	14.7500	14.7500	14.7500	14.7500	+9.017%	4	69	-74.441%
2026-06-11	13.5300	13.5300	13.5300	13.5300	-51.505%	8	69	-72.136%
2026-05-08	27.0000	27.9000	27.0000	27.9000	+7.308%	6	77	-86.487%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+14.537%	1	78	-85.500%
2026-04-24	22.7000	22.7000	22.7000	22.7000	+5.336%	1	79	-83.392%
2026-04-22	21.5500	21.5500	21.5500	21.5500	+48.621%	5	80	-82.506%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+12.840%	1	85	-74.000%
2026-04-15	12.8500	12.8500	12.8500	12.8500	+44.870%	1	84	-70.661%
2026-04-02	8.7000	8.8700	8.7000	8.8700	-10.041%	12	75	-57.497%
2026-03-31	9.8600	9.8600	9.8600	9.8600	+9.556%	2	75	-61.765%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-9.091%	4	75	-58.111%
2026-03-26	9.9000	9.9000	9.9000	9.9000	+2.062%	2	71	-61.919%
2026-03-24	9.7000	9.7000	9.7000	9.7000	-2.020%	1	71	-61.134%
2026-03-16	9.9000	9.9000	9.9000	9.9000	+11.111%	1	70	-61.919%
2026-03-13	8.9100	8.9100	8.9100	8.9100	+16.319%	2	71	-57.688%
2026-03-06	9.2000	9.2000	7.6600	7.6600	-16.739%	3	69	-50.783%
2026-03-05	9.2000	9.2000	9.2000	9.2000	+13.580%	1	66	-59.022%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-25.688%	1	67	-53.457%
2026-03-02	10.9000	10.9000	10.9000	10.9000	-1.802%	1	68	-65.413%
2026-02-24	11.0000	11.1000	11.0000	11.1000	-17.778%	2	67	-66.036%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-2.174%	3	69	-72.074%
2026-02-17	13.8000	13.8000	13.8000	13.8000	+15.966%	1	72	-72.681%
2026-02-13	11.5000	11.9000	11.5000	11.9000	+5.778%	4	75	-68.319%
2026-02-12	11.5000	11.5000	11.2500	11.2500	+12.500%	3	75	-66.489%
2026-02-11	12.0000	12.0000	10.0000	10.0000	-0.990%	2	74	-62.300%
2026-02-10	10.5000	10.5000	10.1000	10.1000	+44.286%	2	75	-62.673%
2026-02-05	7.8000	7.8000	7.0000	7.0000	-25.532%	2	74	-46.143%
2026-01-29	9.4000	9.4000	9.4000	9.4000	0.000%	1	72	-59.894%
2026-01-12	9.4000	9.4000	9.4000	9.4000	+1.075%	1	72	-59.894%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-2.105%	1	73	-59.462%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-11.710%	1	73	-60.316%
2026-01-06	10.7600	10.7600	10.7600	10.7600	-2.182%	2	74	-64.963%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+3.774%	4	74	-65.727%
2025-12-23	10.6000	10.6000	10.6000	10.6000	+2.415%	2	74	-64.434%
2025-12-22	10.3500	10.3500	10.3500	10.3500	-10.000%	1	73	-63.575%
2025-12-11	11.5000	11.6000	11.4000	11.5000	-5.194%	8	72	-67.217%
2025-12-10	12.1300	12.1300	12.1300	12.1300	+14.434%	2	65	-68.920%
2025-12-03	10.6800	10.6800	10.6000	10.6000	+1.923%	4	65	-64.434%
2025-12-02	10.3500	10.4000	10.3500	10.4000	+1.961%	5	65	-63.750%
2025-12-01	10.2000	10.2000	10.1600	10.2000	-5.991%	4	65	-63.039%
2025-11-25	10.8500	10.8500	10.8500	10.8500	-2.428%	1	65	-65.253%
2025-11-24	11.7000	11.7000	11.1200	11.1200	-20.571%	2	66	-66.097%
2025-11-11	14.0000	14.0000	14.0000	14.0000	+0.071%	1	66	-73.071%
2025-11-07	13.9900	13.9900	13.9900	13.9900	-20.057%	1	66	-73.052%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-43.874%	10	66	-78.457%
2025-10-23	31.1800	31.1800	31.1800	31.1800	-12.929%	1	56	-87.909%
2025-10-07	35.8100	35.8100	35.8100	35.8100	-0.362%	1	57	-89.472%
2025-10-06	35.2800	35.9400	35.2800	35.9400	+1.525%	2	57	-89.510%
2025-10-03	35.4000	35.4000	35.4000	35.4000	+7.927%	1	57	-89.350%
2025-09-30	32.8000	32.8000	32.8000	32.8000	-14.694%	1	57	-88.506%
2025-09-22	38.4500	38.4500	38.4500	38.4500	+7.763%	5	58	-90.195%
2025-09-19	35.6800	35.6800	35.6800	35.6800	+18.656%	1	58	-89.434%
2025-09-17	30.0700	30.0700	30.0700	30.0700	+28.504%	1	58	-87.463%
2025-08-21	23.4000	23.4000	23.4000	23.4000	-16.369%	1	58	-83.889%
2025-08-13	27.9800	27.9800	27.9800	27.9800	-4.635%	1	57	-86.526%
2025-08-12	29.3400	29.3400	29.3400	29.3400	+5.161%	1	57	-87.151%
2025-08-01	27.9000	27.9000	27.9000	27.9000	+35.437%	4	57	-86.487%
2025-07-25	20.6000	20.6000	20.6000	20.6000	+3.000%	8	57	-81.699%
2025-07-21	20.0000	20.0000	20.0000	20.0000	+5.932%	1	64	-81.150%
2025-07-18	18.8800	18.8800	18.8800	18.8800	+4.889%	8	65	-80.032%
2025-07-07	18.0000	18.0000	18.0000	18.0000	-2.703%	4	61	-79.056%
2025-07-03	18.5000	18.5000	18.5000	18.5000	+28.740%	1	61	-79.622%
2025-07-01	14.3700	14.3700	14.3700	14.3700	-4.200%	1	61	-73.765%
2025-06-30	15.0000	15.0000	15.0000	15.0000	-5.838%	2	60	-74.867%
2025-06-27	15.9300	15.9300	15.9300	15.9300	+13.623%	5	60	-76.334%
2025-06-26	14.0200	14.0200	14.0200	14.0200	+31.028%	2	60	-73.110%
2025-06-16	10.7000	10.7000	10.7000	10.7000	+5.941%	5	60	-64.766%
2025-06-11	10.1000	10.1000	10.1000	10.1000	-24.060%	3	60	-62.673%
2025-06-10	13.3000	13.3000	13.3000	13.3000	+6.400%	2	60	-71.654%
2025-06-09	12.5000	12.5000	12.5000	12.5000	+6.929%	1	62	-69.840%
2025-06-05	11.6900	11.6900	11.6900	11.6900	+12.296%	2	62	-67.750%
2025-06-03	10.4100	10.4100	10.4100	10.4100	+9.464%	2	60	-63.785%
2025-06-02	9.5100	9.5100	9.5100	9.5100	+49.764%	1	60	-60.358%
2025-05-19	6.3500	6.3500	6.3500	6.3500	+73.973%	5	60	-40.630%
2025-04-08	3.5000	3.6500	3.5000	3.6500	+5.491%	3	55	+3.288%
2025-04-07	3.4600	3.4600	3.4600	3.4600	+5.167%	1	55	+8.960%
2025-04-04	3.4500	3.4500	3.2900	3.2900	-15.206%	6	55	+14.590%
2025-04-03	3.8800	3.8800	3.8800	3.8800	-10.805%	2	57	-2.835%
2025-03-31	4.3000	4.3500	4.3000	4.3500	-31.496%	2	55	-13.333%
2025-03-24	6.3500	6.3500	6.3500	6.3500	+17.811%	1	55	-40.630%
2025-03-21	5.3900	5.3900	5.3900	5.3900	+6.102%	2	55	-30.056%
2025-03-13	5.1000	5.1000	5.0800	5.0800	+0.395%	4	54	-25.787%
2025-03-12	5.2400	5.2400	5.0600	5.0600	+1.200%	4	54	-25.494%
2025-03-11	4.9200	5.0000	4.7800	5.0000	-13.043%	3	55	-24.600%
2025-03-06	5.7500	5.7500	5.7500	5.7500	-21.233%	2	56	-34.435%
2025-03-03	7.3000	7.3000	7.3000	7.3000	-12.048%	1	56	-48.356%
2025-02-24	8.3000	8.3000	8.3000	8.3000	-30.833%	1	56	-54.578%
2025-02-20	12.0000	12.0000	12.0000	12.0000	-11.765%	1	56	-68.583%
2025-02-11	13.6000	13.6000	13.6000	13.6000	-10.761%	2	55	-72.279%
2025-02-06	16.2200	16.2200	15.2400	15.2400	+64.757%	3	53	-75.262%
2025-01-28	9.2500	9.2500	9.2500	9.2500	-17.411%	1	51	-59.243%
2025-01-17	11.2000	11.2000	11.2000	11.2000	+7.692%	8	51	-66.339%
2024-12-17	10.4000	10.4000	10.4000	10.4000	-30.248%	4	51	-63.750%
2024-11-08	14.9100	14.9100	14.9100	14.9100	+99.866%	2	47	-74.715%
2024-10-24	7.4600	7.4600	7.4600	7.4600	-0.401%	2	46	-49.464%
2024-10-23	7.6500	7.6500	7.4900	7.4900	-8.659%	3	46	-49.666%
2024-10-16	8.2000	8.2000	8.2000	8.2000	-8.380%	1	45	-54.024%
2024-10-14	8.9500	8.9500	8.9500	8.9500	+1.474%	1	45	-57.877%
2024-10-11	8.8200	8.8200	8.8200	8.8200	+2.558%	2	44	-57.256%
2024-10-09	8.6000	8.6000	8.6000	8.6000	+2.748%	1	43	-56.163%
2024-10-08	8.3700	8.3700	8.3700	8.3700	-5.530%	4	43	-54.958%
2024-10-04	8.5000	8.9000	8.5000	8.8600	+10.750%	14	43	-57.449%
2024-09-27	8.0000	8.0000	8.0000	8.0000	+7.817%	2	38	-52.875%
2024-09-26	7.4000	7.4200	7.4000	7.4200	-12.706%	3	37	-49.191%
2024-09-24	8.5000	8.5000	8.5000	8.5000	0.000%	2	36	-55.647%
2024-09-23	8.5000	8.5000	8.5000	8.5000	+19.382%	33	34	-55.647%
2024-09-20	7.1200	7.1200	7.1200	7.1200	0.000%	2	1	-47.051%