Dark

AMSC20270115C35
AMSC Jan 15 2027 35.00 Call (AMSC270115C00035000)
option OPRA

EOD

Jul 15, 2026

9.00+3.448%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.0000	9.0000	9.0000	9.0000	+3.448%	6	209	0.000%
2026-07-13	10.2000	10.2000	8.7000	8.7000	-14.622%	53	210	+3.448%
2026-07-10	10.1900	10.1900	10.1900	10.1900	-8.610%	3	157	-11.678%
2026-07-09	11.1500	11.1500	11.1500	11.1500	+12.513%	1	154	-19.283%
2026-07-08	9.6300	10.0000	9.3700	9.9100	+1.641%	8	155	-9.183%
2026-07-07	9.9800	10.1000	9.7000	9.7500	-16.667%	53	150	-7.692%
2026-07-06	12.3000	12.3000	11.7000	11.7000	+6.364%	4	114	-23.077%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-20.806%	2	108	-18.182%
2026-07-01	13.8900	13.8900	13.8900	13.8900	-5.381%	1	108	-35.205%
2026-06-23	14.6800	14.6800	14.6800	14.6800	-8.250%	3	107	-38.692%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+15.942%	1	110	-43.750%
2026-06-12	13.8000	13.8000	13.8000	13.8000	+4.545%	1	111	-34.783%
2026-06-11	12.0800	13.2000	12.0800	13.2000	-20.242%	6	111	-31.818%
2026-06-08	16.5500	16.5500	16.5500	16.5500	+9.603%	3	109	-45.619%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-39.357%	5	109	-40.397%
2026-05-26	24.9000	24.9000	24.9000	24.9000	+15.012%	2	114	-63.855%
2026-05-21	21.6500	21.6500	21.6500	21.6500	-3.821%	3	112	-58.430%
2026-05-18	23.4500	23.4500	22.5100	22.5100	-14.735%	6	115	-60.018%
2026-05-13	26.4000	26.4000	26.4000	26.4000	-10.660%	1	120	-65.909%
2026-05-11	29.5500	29.5500	29.5500	29.5500	+13.132%	1	121	-69.543%
2026-05-08	25.6100	26.1200	25.6100	26.1200	-1.471%	20	121	-65.544%
2026-05-07	26.5000	26.5100	26.5000	26.5100	+2.752%	9	137	-66.051%
2026-05-06	27.0000	27.0000	25.8000	25.8000	+2.503%	4	140	-65.116%
2026-05-05	25.1700	25.1700	25.1700	25.1700	+1.084%	2	138	-64.243%
2026-04-30	22.6000	24.9000	22.6000	24.9000	+29.016%	6	140	-63.855%
2026-04-28	21.7000	21.7000	19.3000	19.3000	-3.980%	2	146	-53.368%
2026-04-27	20.1000	20.1000	20.1000	20.1000	+4.688%	1	146	-55.224%
2026-04-24	19.2000	19.2000	19.2000	19.2000	-2.389%	3	147	-53.125%
2026-04-23	19.6700	19.6700	19.6700	19.6700	+30.265%	1	144	-54.245%
2026-04-21	15.1000	15.1000	15.1000	15.1000	+31.304%	1	144	-40.397%
2026-04-16	11.5000	11.5000	11.5000	11.5000	-0.862%	5	144	-21.739%
2026-04-14	11.3000	11.6000	11.3000	11.6000	+0.870%	11	139	-22.414%
2026-04-13	11.5000	11.5000	11.5000	11.5000	-0.433%	1	150	-21.739%
2026-04-10	11.7000	12.1900	11.5500	11.5500	+8.962%	85	150	-22.078%
2026-04-09	9.3000	10.6500	9.3000	10.6000	+22.543%	56	177	-15.094%
2026-03-31	8.6500	8.6500	8.6500	8.6500	-2.700%	4	129	+4.046%
2026-03-27	8.9000	8.9000	8.8900	8.8900	+11.824%	2	125	+1.237%
2026-03-24	7.9500	7.9500	7.9500	7.9500	+28.849%	3	125	+13.208%
2026-03-09	6.1700	6.1700	6.1700	6.1700	-3.594%	2	128	+45.867%
2026-03-06	7.0000	7.0000	6.4000	6.4000	-25.754%	4	130	+40.625%
2026-03-03	8.6200	8.6200	8.6200	8.6200	-9.263%	1	127	+4.408%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-15.179%	5	127	-5.263%
2026-02-25	11.2000	11.2000	11.2000	11.2000	+0.810%	1	131	-19.643%
2026-02-20	10.0600	11.1100	10.0600	11.1100	-18.309%	6	131	-18.992%
2026-02-18	12.9000	13.6000	12.9000	13.6000	+8.800%	2	127	-33.824%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+13.636%	5	126	-28.000%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+12.245%	1	120	-18.182%
2026-02-12	9.8000	9.8000	9.8000	9.8000	-17.647%	2	120	-8.163%
2026-02-11	11.9000	11.9000	11.9000	11.9000	+33.708%	1	118	-24.370%
2026-01-29	8.9000	8.9000	8.9000	8.9000	-6.217%	2	117	+1.124%
2026-01-26	9.4900	9.4900	9.4900	9.4900	-6.961%	1	115	-5.163%
2026-01-23	10.4700	10.5000	10.2000	10.2000	+20.000%	3	115	-11.765%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-13.265%	1	113	+5.882%
2026-01-16	9.8000	9.8000	9.8000	9.8000	+6.522%	1	113	-8.163%
2026-01-15	9.2000	9.2000	9.2000	9.2000	+6.358%	2	113	-2.174%
2026-01-12	8.5000	8.6500	8.1800	8.6500	-0.575%	3	115	+4.046%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+4.067%	1	112	+3.448%
2026-01-08	8.5000	8.5000	8.3600	8.3600	+1.703%	2	113	+7.656%
2026-01-06	8.3000	8.3700	8.2200	8.2200	-16.970%	5	113	+9.489%
2026-01-05	9.8500	10.7000	9.8500	9.9000	+24.842%	22	108	-9.091%
2025-12-29	7.9300	7.9300	7.9300	7.9300	-20.700%	2	86	+13.493%
2025-12-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	84	-10.000%
2025-12-12	9.5000	10.0000	9.5000	10.0000	-4.580%	7	83	-10.000%
2025-12-04	10.4800	10.4800	10.4800	10.4800	-0.380%	1	78	-14.122%
2025-11-20	10.4500	10.5200	10.4500	10.5200	+1.251%	2	78	-14.449%
2025-11-19	10.3900	10.3900	10.3900	10.3900	-16.142%	3	78	-13.378%
2025-11-14	12.3900	12.3900	12.3900	12.3900	+4.118%	2	79	-27.361%
2025-11-13	12.1400	12.2300	11.9000	11.9000	-12.500%	19	77	-24.370%
2025-11-12	13.6000	13.6000	13.6000	13.6000	-17.576%	21	62	-33.824%
2025-11-10	16.5000	16.5000	16.5000	16.5000	+24.528%	1	59	-45.455%
2025-11-07	13.2500	13.2500	13.2500	13.2500	-22.965%	2	59	-32.075%
2025-11-06	16.8200	17.2000	16.0000	17.2000	-48.503%	23	57	-47.674%
2025-11-05	33.4000	33.4000	33.4000	33.4000	+4.050%	1	54	-73.054%
2025-10-29	32.1000	32.1000	32.1000	32.1000	-6.140%	3	55	-71.963%
2025-10-14	34.2000	34.2000	34.2000	34.2000	+12.983%	1	55	-73.684%
2025-10-07	34.1000	34.1000	30.2700	30.2700	-9.911%	3	58	-70.268%
2025-10-06	33.6000	33.6000	33.6000	33.6000	+8.738%	1	58	-73.214%
2025-09-30	30.9000	30.9000	30.9000	30.9000	-0.962%	1	58	-70.874%
2025-09-24	31.2000	31.2000	31.2000	31.2000	-12.849%	3	58	-71.154%
2025-09-23	35.8000	35.8000	35.8000	35.8000	+12.579%	8	58	-74.860%
2025-09-17	31.8000	31.8000	31.8000	31.8000	+10.570%	3	58	-71.698%
2025-09-12	29.0000	29.0000	28.7600	28.7600	+31.025%	2	59	-68.707%
2025-09-03	21.9500	21.9500	21.9500	21.9500	-0.227%	2	61	-58.998%
2025-09-02	22.0000	22.0000	22.0000	22.0000	-6.383%	1	61	-59.091%
2025-08-25	23.5000	23.5000	23.5000	23.5000	+2.531%	1	62	-61.702%
2025-08-19	22.9200	22.9200	22.9200	22.9200	-12.519%	1	63	-60.733%
2025-08-07	26.2000	26.2000	26.2000	26.2000	-3.606%	2	63	-65.649%
2025-08-04	27.1800	27.1800	27.1800	27.1800	+41.415%	7	64	-66.887%
2025-07-30	19.2200	19.2200	19.2200	19.2200	+0.892%	1	64	-53.174%
2025-07-25	19.0500	19.0500	19.0500	19.0500	+10.885%	8	64	-52.756%
2025-07-11	17.1800	17.1800	17.1800	17.1800	+3.932%	1	56	-47.614%
2025-07-09	16.5300	16.5300	16.5300	16.5300	+9.834%	1	56	-45.554%
2025-06-27	15.0500	15.0500	15.0500	15.0500	+8.979%	1	58	-40.199%
2025-06-26	12.8800	13.8100	12.8200	13.8100	+14.132%	9	58	-34.830%
2025-06-24	12.1000	12.1000	12.1000	12.1000	+19.212%	1	50	-25.620%
2025-06-18	10.1500	10.1500	10.1500	10.1500	+6.061%	1	48	-11.330%
2025-06-11	9.5700	9.5700	9.5700	9.5700	-26.271%	1	48	-5.956%
2025-06-10	13.0300	13.0300	12.9800	12.9800	+7.718%	3	47	-30.663%
2025-06-09	12.0500	12.0500	12.0500	12.0500	+33.740%	1	44	-25.311%
2025-06-03	9.0100	9.0100	9.0100	9.0100	+20.133%	1	43	-0.111%
2025-05-28	8.3400	8.3400	7.5000	7.5000	+36.364%	2	42	+20.000%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+57.143%	2	42	+63.636%
2025-04-21	3.5000	3.5000	3.5000	3.5000	+6.061%	1	42	+157.143%
2025-04-08	3.3000	3.3000	3.3000	3.3000	+9.272%	1	41	+172.727%
2025-04-04	3.0200	3.0200	3.0200	3.0200	-22.564%	2	40	+198.013%
2025-03-31	3.8700	3.9000	3.8700	3.9000	-22.772%	2	41	+130.769%
2025-03-26	5.0500	5.0500	5.0500	5.0500	-8.348%	2	39	+78.218%
2025-03-25	5.5100	5.5100	5.5100	5.5100	-5.000%	1	39	+63.339%
2025-03-24	5.8700	5.8700	5.8000	5.8000	+28.889%	2	39	+55.172%
2025-03-11	4.5000	4.5000	4.5000	4.5000	-7.787%	1	37	+100.000%
2025-03-07	4.8800	4.8800	4.8800	4.8800	+3.609%	2	36	+84.426%
2025-03-06	4.7100	4.7100	4.7100	4.7100	-8.008%	1	37	+91.083%
2025-03-05	5.1200	5.1200	5.1200	5.1200	+4.490%	1	38	+75.781%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-19.672%	5	39	+83.673%
2025-03-03	6.1000	6.1000	6.1000	6.1000	-15.512%	8	35	+47.541%
2025-02-26	7.2800	7.2800	7.2200	7.2200	+3.143%	3	37	+24.654%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-37.500%	1	35	+28.571%
2025-02-20	11.2000	11.2000	11.2000	11.2000	-11.811%	1	35	-19.643%
2025-02-18	12.7000	12.7000	12.7000	12.7000	+3.252%	2	35	-29.134%
2025-02-12	12.3000	12.3000	12.3000	12.3000	-5.385%	2	35	-26.829%
2025-02-11	12.5000	13.0000	12.5000	13.0000	-0.383%	4	35	-30.769%
2025-02-10	13.0500	13.0500	13.0500	13.0500	-1.136%	10	35	-31.034%
2025-02-07	13.5000	13.8000	13.2000	13.2000	-3.650%	50	35	-31.818%
2025-02-06	14.4000	15.0000	13.7000	13.7000	+65.060%	22	47	-34.307%
2025-02-04	8.3000	8.3000	8.3000	8.3000	-14.433%	5	35	+8.434%
2025-01-31	9.7000	9.7000	9.7000	9.7000	+12.791%	6	30	-7.216%
2025-01-27	8.6000	8.6000	8.6000	8.6000	-20.370%	3	28	+4.651%
2025-01-17	10.8000	10.8000	10.8000	10.8000	-3.571%	6	25	-16.667%
2025-01-03	11.2000	11.2000	11.2000	11.2000	+17.895%	4	25	-19.643%
2025-01-02	9.5000	9.5000	9.5000	9.5000	+5.556%	4	23	-5.263%
2024-12-24	9.0000	9.0000	9.0000	9.0000	+2.273%	1	19	0.000%
2024-12-20	8.8000	8.8000	8.8000	8.8000	-17.680%	1	19	+2.273%
2024-12-13	10.6900	10.6900	10.6900	10.6900	-5.398%	10	20	-15.809%
2024-12-11	11.3000	11.3000	11.3000	11.3000	-15.038%	4	16	-20.354%
2024-12-09	14.0000	14.0000	13.3000	13.3000	+5.388%	2	13	-32.331%
2024-12-06	17.0000	17.0000	12.6200	12.6200	-24.113%	16	13	-28.685%
2024-12-05	18.2000	18.2000	16.6300	16.6300	+10.867%	3	17	-45.881%
2024-12-03	14.7000	15.0000	14.7000	15.0000	-4.459%	12	20	-40.000%
2024-11-29	16.0000	16.0000	15.4000	15.7000	-1.875%	10	18	-42.675%
2024-11-26	16.0000	16.0000	15.6000	16.0000	0.000%	4	15	-43.750%
2024-11-22	16.0000	16.0000	16.0000	16.0000	+22.324%	2	13	-43.750%
2024-11-19	13.0800	13.0800	13.0800	13.0800	-1.432%	1	12	-31.193%
2024-11-18	13.2700	13.2700	13.2700	13.2700	-3.139%	3	12	-32.178%
2024-11-15	13.7000	13.7000	13.7000	13.7000	-0.725%	2	9	-34.307%
2024-11-14	13.8000	13.8000	13.8000	13.8000	-21.368%	1	8	-34.783%
2024-11-13	17.5500	17.5500	17.5500	17.5500	-4.098%	1	7	-48.718%
2024-11-12	18.3000	18.3000	18.3000	18.3000	+4.571%	1	6	-50.820%
2024-11-11	17.1500	17.5000	16.1000	17.5000	0.000%	6	5	-48.571%