Dark

AMSC20270115C40
AMSC Jan 15 2027 40.00 Call (AMSC270115C00040000)
option OPRA

EOD

Aug 31, 2026

1.87-28.077%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.8700	1.8700	1.8700	1.8700	-28.077%	2	482	0.000%
2026-08-27	2.6500	2.6500	2.6000	2.6000	-1.887%	3	480	-28.077%
2026-08-25	2.6500	2.6500	2.6500	2.6500	+12.766%	3	481	-29.434%
2026-08-24	2.7000	2.7000	2.3500	2.3500	-18.966%	15	481	-20.426%
2026-08-21	2.9600	2.9600	2.8800	2.9000	-6.149%	40	480	-35.517%
2026-08-20	3.4000	3.4000	3.0900	3.0900	-6.647%	3	516	-39.482%
2026-08-19	3.5000	3.5000	3.0000	3.3100	-2.647%	19	517	-43.505%
2026-08-18	3.9000	3.9000	3.4000	3.4000	-32.000%	9	501	-45.000%
2026-08-14	5.0000	5.0000	5.0000	5.0000	+10.619%	3	502	-62.600%
2026-08-13	4.5200	4.5200	4.5200	4.5200	-5.833%	1	499	-58.628%
2026-08-12	4.8000	4.8000	4.8000	4.8000	+6.430%	17	499	-61.042%
2026-08-11	4.7500	4.7500	4.5100	4.5100	-4.449%	10	500	-58.537%
2026-08-10	4.7200	4.7200	4.7200	4.7200	-14.182%	2	495	-60.381%
2026-08-07	5.5000	5.5000	5.5000	5.5000	-5.822%	30	495	-66.000%
2026-08-06	5.8400	5.8400	5.8400	5.8400	-4.575%	1	465	-67.979%
2026-08-05	6.0600	6.3000	6.0600	6.1200	-4.375%	80	464	-69.444%
2026-08-04	6.0500	6.4000	6.0500	6.4000	+33.333%	3	431	-70.781%
2026-08-03	4.6400	4.8000	4.6400	4.8000	+17.073%	5	430	-61.042%
2026-07-31	4.1000	4.1000	4.1000	4.1000	+2.500%	2	430	-54.390%
2026-07-30	3.0000	4.2000	3.0000	4.0000	-2.439%	15	430	-53.250%
2026-07-27	4.5900	4.7000	3.8000	4.1000	-11.828%	171	415	-54.390%
2026-07-24	5.0000	5.0100	4.6500	4.6500	-23.520%	18	291	-59.785%
2026-07-21	5.7000	6.0800	5.7000	6.0800	+8.571%	12	291	-69.243%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-27.273%	1	289	-66.607%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+7.692%	1	289	-75.714%
2026-07-13	7.0000	7.1500	7.0000	7.1500	-38.468%	6	290	-73.846%
2026-07-01	11.6200	11.6200	11.6200	11.6200	+5.636%	1	290	-83.907%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-11.290%	3	291	-83.000%
2026-06-17	12.4000	12.4000	12.4000	12.4000	+2.479%	1	291	-84.919%
2026-06-16	12.1000	12.1000	12.1000	12.1000	+12.349%	1	290	-84.545%
2026-06-11	10.3500	11.0000	10.2500	10.7700	-2.798%	10	289	-82.637%
2026-06-10	10.9000	11.0800	10.9000	11.0800	-11.502%	2	287	-83.123%
2026-06-09	12.1200	12.5200	11.6200	12.5200	-15.405%	9	287	-85.064%
2026-06-08	14.4800	15.1000	14.4800	14.8000	+12.291%	21	287	-87.365%
2026-06-05	14.6500	14.6500	13.1800	13.1800	-34.752%	6	280	-85.812%
2026-06-01	20.2000	20.2000	20.2000	20.2000	+8.954%	1	282	-90.743%
2026-05-29	18.5400	18.5400	18.5400	18.5400	+6.552%	1	282	-89.914%
2026-05-28	16.3400	17.5000	16.3400	17.4000	-20.909%	5	283	-89.253%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-0.812%	4	282	-91.500%
2026-05-26	22.1800	22.1800	22.1800	22.1800	+17.354%	2	282	-91.569%
2026-05-21	18.9000	18.9000	18.9000	18.9000	+9.438%	2	282	-90.106%
2026-05-19	17.2700	17.2700	17.2700	17.2700	-28.191%	3	284	-89.172%
2026-05-15	24.0500	24.0500	24.0500	24.0500	+15.403%	2	284	-92.225%
2026-05-12	21.5000	21.5000	20.8400	20.8400	-22.815%	3	284	-91.027%
2026-05-11	26.5500	27.3400	26.5500	27.0000	+18.943%	18	284	-93.074%
2026-05-08	23.4000	23.4000	22.7000	22.7000	-8.835%	2	284	-91.762%
2026-05-06	23.8000	24.9000	23.8000	24.9000	+5.508%	6	284	-92.490%
2026-05-05	22.7000	24.5000	22.7000	23.6000	+21.026%	4	285	-92.076%
2026-05-04	19.5000	19.5000	19.5000	19.5000	-12.556%	5	284	-90.410%
2026-05-01	21.5000	22.3000	21.5000	22.3000	+2.294%	5	287	-91.614%
2026-04-30	21.4500	21.8000	21.4500	21.8000	+19.452%	6	287	-91.422%
2026-04-28	18.2500	18.2500	18.2500	18.2500	-6.410%	4	284	-89.753%
2026-04-27	17.2000	19.5000	17.2000	19.5000	0.000%	16	284	-90.410%
2026-04-24	16.9000	19.5000	16.9000	19.5000	+27.119%	5	284	-90.410%
2026-04-23	16.0000	16.6000	15.0000	15.3400	-9.284%	6	286	-87.810%
2026-04-22	16.9100	16.9100	16.9100	16.9100	+43.305%	1	287	-88.941%
2026-04-21	12.4000	12.4000	11.7000	11.8000	+5.357%	12	285	-84.153%
2026-04-20	10.8000	11.2000	10.8000	11.2000	+8.422%	4	285	-83.304%
2026-04-17	10.0300	11.0700	10.0300	10.3300	+9.894%	8	284	-81.897%
2026-04-16	9.4500	9.4500	9.3600	9.4000	-1.053%	6	285	-80.106%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	285	-80.316%
2026-04-14	9.8900	10.1200	9.8900	10.0000	+10.619%	5	285	-81.300%
2026-04-13	9.0400	9.0400	9.0400	9.0400	-2.796%	1	281	-79.314%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+9.412%	1	281	-79.892%
2026-04-09	7.8000	8.5000	7.8000	8.5000	+40.496%	16	281	-78.000%
2026-04-02	6.0500	6.0500	6.0500	6.0500	-11.029%	1	283	-69.091%
2026-04-01	7.6800	7.6800	6.8000	6.8000	+4.455%	2	283	-72.500%
2026-03-30	6.2000	6.5300	5.8000	6.5100	-10.207%	13	282	-71.275%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+31.818%	2	287	-74.207%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+10.000%	2	289	-66.000%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-22.601%	5	289	-62.600%
2026-03-16	6.4600	6.4600	6.4600	6.4600	+8.389%	6	294	-71.053%
2026-03-13	6.5000	6.5000	5.9600	5.9600	+2.759%	10	297	-68.624%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+15.768%	5	297	-67.759%
2026-03-09	4.5000	5.0100	4.5000	5.0100	-3.654%	6	292	-62.675%
2026-03-06	6.1500	6.1500	5.2000	5.2000	-45.263%	6	297	-64.038%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+5.205%	1	297	-80.316%
2026-02-19	9.0300	9.0300	9.0300	9.0300	-9.700%	1	297	-79.291%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+12.867%	4	298	-81.300%
2026-02-12	8.5000	8.8600	8.5000	8.8600	+0.682%	3	294	-78.894%
2026-02-11	8.8000	8.8000	8.8000	8.8000	+12.821%	2	293	-78.750%
2026-02-10	6.1500	8.5000	6.1500	7.8000	+27.869%	9	293	-76.026%
2026-02-09	6.1000	6.1000	6.1000	6.1000	+10.909%	5	288	-69.344%
2026-02-06	4.6000	5.5000	4.5000	5.5000	+10.000%	10	284	-66.000%
2026-02-05	7.0000	7.0000	5.0000	5.0000	-26.471%	19	285	-62.600%
2026-01-30	7.1000	7.1000	6.8000	6.8000	-4.225%	23	284	-72.500%
2026-01-29	7.8000	7.8000	7.1000	7.1000	-9.091%	24	281	-73.662%
2026-01-28	7.8100	7.8100	7.8100	7.8100	-7.792%	15	269	-76.056%
2026-01-22	7.9000	8.6500	7.9000	8.4700	+10.000%	20	269	-77.922%
2026-01-21	7.8100	7.8100	7.7000	7.7000	+1.316%	16	249	-75.714%
2026-01-20	7.6100	7.6100	7.6000	7.6000	-6.404%	7	235	-75.395%
2026-01-16	8.5000	8.5000	8.1200	8.1200	+13.566%	3	237	-76.970%
2026-01-14	7.1500	7.1500	7.1500	7.1500	-7.861%	10	237	-73.846%
2026-01-13	7.7600	7.7600	7.7600	7.7600	+9.915%	1	237	-75.902%
2026-01-12	7.1000	7.1000	7.0600	7.0600	-3.288%	25	237	-73.513%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+1.389%	2	249	-74.384%
2026-01-07	7.2000	7.2000	7.2000	7.2000	+1.408%	1	247	-74.028%
2026-01-06	7.1000	7.1000	7.1000	7.1000	-12.883%	1	246	-73.662%
2026-01-05	8.2000	8.2000	8.1500	8.1500	+33.607%	2	245	-77.055%
2025-12-31	6.1000	6.1000	6.1000	6.1000	-12.857%	1	245	-69.344%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-13.580%	6	245	-73.286%
2025-12-23	8.1000	8.1000	8.1000	8.1000	+10.807%	3	239	-76.914%
2025-12-18	7.3100	7.3100	7.3100	7.3100	+10.758%	1	236	-74.419%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-22.444%	1	235	-71.667%
2025-12-16	8.5100	8.5100	8.5100	8.5100	+0.118%	1	235	-78.026%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-5.028%	2	235	-78.000%
2025-12-11	8.9500	8.9500	8.9500	8.9500	-2.717%	3	233	-79.106%
2025-12-09	9.2000	9.2000	9.2000	9.2000	+2.222%	1	233	-79.674%
2025-12-05	9.3000	9.5000	9.0000	9.0000	-2.174%	10	233	-79.222%
2025-12-04	9.2000	9.2000	9.2000	9.2000	+7.602%	1	229	-79.674%
2025-12-01	8.5500	8.5500	8.5500	8.5500	-6.659%	1	229	-78.129%
2025-11-24	9.1600	9.1600	9.1600	9.1600	+5.652%	1	229	-79.585%
2025-11-21	8.7600	8.7600	8.6700	8.6700	-2.584%	2	229	-78.431%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-10.553%	2	228	-78.989%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+1.947%	1	228	-81.206%
2025-11-17	10.0000	10.0000	9.7600	9.7600	-0.408%	19	229	-80.840%
2025-11-14	9.8000	9.8000	9.8000	9.8000	-12.500%	20	214	-80.918%
2025-11-13	11.2000	11.2000	11.2000	11.2000	-7.970%	1	204	-83.304%
2025-11-11	12.1700	12.1700	12.1700	12.1700	-7.382%	1	204	-84.634%
2025-11-10	15.4000	15.4000	13.1400	13.1400	-10.000%	6	204	-85.769%
2025-11-07	11.0000	14.6000	11.0000	14.6000	+12.308%	34	204	-87.192%
2025-11-06	17.5000	17.5000	13.0000	13.0000	-57.655%	31	181	-85.615%
2025-11-03	30.7000	30.7000	30.7000	30.7000	+10.830%	1	189	-93.909%
2025-10-27	27.7000	27.7000	27.7000	27.7000	+7.364%	2	191	-93.249%
2025-10-22	25.4000	25.8000	25.4000	25.8000	-11.034%	8	191	-92.752%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-3.750%	5	188	-93.552%
2025-10-08	30.3000	30.3000	30.1300	30.1300	+6.466%	2	183	-93.794%
2025-09-26	28.3000	28.3000	28.3000	28.3000	-9.585%	1	182	-93.392%
2025-09-19	31.3200	31.3200	31.3000	31.3000	-5.152%	3	182	-94.026%
2025-09-18	29.2000	33.0000	29.2000	33.0000	+11.111%	2	183	-94.333%
2025-09-17	29.7000	30.2700	29.7000	29.7000	+20.146%	3	184	-93.704%
2025-09-16	24.7500	24.7500	24.7200	24.7200	-4.923%	8	183	-92.435%
2025-09-15	26.0000	26.0000	26.0000	26.0000	+2.362%	1	191	-92.808%
2025-09-12	24.6000	25.4100	24.6000	25.4000	+5.569%	5	191	-92.638%
2025-09-11	24.0600	24.0600	24.0600	24.0600	+9.413%	4	192	-92.228%
2025-09-10	22.6600	22.6600	21.2900	21.9900	+7.268%	5	188	-91.496%
2025-09-03	20.5000	20.5000	20.5000	20.5000	-9.692%	1	189	-90.878%
2025-08-27	22.6000	22.7000	22.5200	22.7000	+11.493%	15	189	-91.762%
2025-08-25	20.3600	20.3600	20.3600	20.3600	+9.757%	3	186	-90.815%
2025-08-21	18.5500	18.5500	18.5500	18.5500	-8.666%	1	183	-89.919%
2025-08-19	20.3100	20.3100	20.3100	20.3100	-14.050%	2	183	-90.793%
2025-08-18	23.5500	23.6300	23.5500	23.6300	+5.964%	6	185	-92.086%
2025-08-15	22.3000	22.3000	22.3000	22.3000	-2.193%	2	185	-91.614%
2025-08-13	22.8000	22.8000	22.8000	22.8000	-10.413%	1	183	-91.798%
2025-08-12	25.2500	25.4500	25.2500	25.4500	+8.900%	6	184	-92.652%
2025-08-11	23.3700	23.3700	23.3700	23.3700	+4.098%	1	183	-91.998%
2025-08-08	22.4500	22.4500	22.4500	22.4500	-9.803%	1	182	-91.670%
2025-08-06	24.8900	24.8900	24.8900	24.8900	-0.440%	2	183	-92.487%
2025-08-04	25.5900	25.5900	25.0000	25.0000	+8.696%	3	183	-92.520%
2025-08-01	23.0000	23.0000	23.0000	23.0000	-13.534%	1	181	-91.870%
2025-07-31	26.6000	26.6000	26.6000	26.6000	+65.217%	1	181	-92.970%
2025-07-23	16.1000	16.1000	16.1000	16.1000	+7.333%	1	180	-88.385%
2025-07-14	14.8000	15.0000	14.8000	15.0000	+5.263%	2	180	-87.533%
2025-07-11	14.2500	14.2500	14.2500	14.2500	-1.994%	2	180	-86.877%
2025-07-09	14.5400	14.5400	14.5400	14.5400	+4.304%	40	180	-87.139%
2025-07-08	13.9400	13.9400	13.9400	13.9400	-7.987%	2	140	-86.585%
2025-07-03	15.5000	15.5000	15.1500	15.1500	+8.214%	2	139	-87.657%
2025-07-02	14.5000	14.5000	14.0000	14.0000	+7.692%	26	139	-86.643%
2025-06-27	13.0000	13.0000	13.0000	13.0000	+13.835%	1	134	-85.615%
2025-06-26	11.4200	11.4200	11.4200	11.4200	+26.889%	1	134	-83.625%
2025-06-23	8.8000	9.0000	8.8000	9.0000	+9.756%	23	133	-79.222%
2025-06-16	8.2000	8.2000	8.2000	8.2000	-7.449%	10	110	-77.195%
2025-06-13	8.8600	8.8600	8.8600	8.8600	+5.476%	2	105	-78.894%
2025-06-11	7.6200	8.4000	7.6200	8.4000	-17.485%	11	104	-77.738%
2025-06-09	9.7500	10.6600	9.2000	10.1800	+32.552%	63	104	-81.631%
2025-06-03	7.6800	7.6800	7.6800	7.6800	+29.730%	1	91	-75.651%
2025-05-27	6.2000	6.2000	5.9200	5.9200	+78.313%	4	91	-68.412%
2025-04-22	3.2000	3.3200	3.2000	3.3200	+31.225%	2	89	-43.675%
2025-04-04	2.6500	2.6500	2.5300	2.5300	-36.750%	4	90	-26.087%
2025-03-12	4.0900	4.0900	4.0000	4.0000	+9.589%	2	92	-53.250%
2025-03-11	3.7500	3.7500	3.6500	3.6500	+23.729%	2	93	-48.767%
2025-03-10	3.3200	3.3200	2.9500	2.9500	-22.368%	40	94	-36.610%
2025-03-07	3.8000	3.8000	3.8000	3.8000	-5.000%	2	109	-50.789%
2025-03-06	4.0000	4.0000	4.0000	4.0000	-36.609%	1	108	-53.250%
2025-02-27	6.3000	6.3100	6.3000	6.3100	-0.630%	9	100	-70.365%
2025-02-26	6.3500	6.3500	6.3500	6.3500	+7.627%	3	100	-70.551%
2025-02-25	5.8000	5.9000	5.8000	5.9000	-9.231%	4	100	-68.305%
2025-02-24	6.6300	6.6300	6.5000	6.5000	-32.079%	2	103	-71.231%
2025-02-20	9.5700	9.5700	9.5700	9.5700	-15.310%	2	103	-80.460%
2025-02-13	10.9000	11.3000	10.9000	11.3000	+4.630%	27	103	-83.451%
2025-02-12	10.8000	10.8000	10.8000	10.8000	-14.489%	1	92	-82.685%
2025-02-07	12.7000	12.7000	12.6300	12.6300	-0.551%	4	92	-85.194%
2025-02-06	12.7000	12.7000	12.7000	12.7000	+49.412%	4	92	-85.276%
2025-01-30	8.5000	8.5000	8.5000	8.5000	+11.842%	1	92	-78.000%
2025-01-27	7.6000	7.6000	7.6000	7.6000	-19.149%	1	91	-75.395%
2025-01-21	8.7900	9.4000	8.7900	9.4000	+16.049%	5	91	-80.106%
2025-01-13	8.1000	8.1000	8.1000	8.1000	+2.532%	1	88	-76.914%
2024-12-31	8.0900	8.0900	7.9000	7.9000	+8.966%	2	87	-76.329%
2024-12-30	7.5000	7.5000	7.2500	7.2500	-26.768%	2	87	-74.207%
2024-12-18	9.9000	9.9000	9.9000	9.9000	+20.732%	1	87	-81.111%
2024-12-17	8.2000	8.2000	8.2000	8.2000	-18.812%	4	87	-77.195%
2024-12-10	10.5000	10.5000	10.1000	10.1000	-9.821%	2	87	-81.485%
2024-12-09	11.2000	11.2000	11.2000	11.2000	-20.000%	1	86	-83.304%
2024-12-04	14.0000	14.0000	14.0000	14.0000	+5.263%	3	86	-86.643%
2024-11-27	13.8000	13.8000	12.8000	13.3000	-5.000%	100	125	-85.940%
2024-11-26	14.0000	14.0000	14.0000	14.0000	-5.405%	5	125	-86.643%
2024-11-25	16.4500	16.4500	14.8000	14.8000	+9.711%	28	130	-87.365%
2024-11-21	13.7000	13.7000	13.4900	13.4900	+5.391%	80	34	-86.138%
2024-11-20	12.8000	12.8000	12.8000	12.8000	+4.918%	1	34	-85.391%
2024-11-18	12.2000	12.2000	12.2000	12.2000	+1.667%	1	34	-84.672%
2024-11-15	12.0000	12.0000	12.0000	12.0000	-7.692%	28	34	-84.417%
2024-11-14	13.0000	13.0000	13.0000	13.0000	-19.255%	2	34	-85.615%
2024-11-13	18.0000	18.0000	16.1000	16.1000	+0.499%	23	35	-88.385%
2024-11-12	16.3000	16.3000	16.0200	16.0200	+3.355%	6	35	-88.327%
2024-11-11	15.0000	15.6000	15.0000	15.5000	+8.467%	15	39	-87.935%
2024-11-08	12.3800	14.5000	12.0800	14.2900	+46.564%	114	54	-86.914%
2024-11-01	9.5100	9.7500	9.5100	9.7500	+39.885%	4	5	-80.821%
2024-10-31	6.9900	6.9900	6.9700	6.9700	0.000%	6	3	-73.171%