Dark

AMSC20270115C45
AMSC Jan 15 2027 45.00 Call (AMSC270115C00045000)
option OPRA

EOD

Aug 28, 2026

1.45-18.079%(-0.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.6000	1.6000	1.4500	1.4500	-18.079%	5	143	0.000%
2026-08-27	1.7700	1.7700	1.7700	1.7700	-1.667%	1	140	-18.079%
2026-08-24	1.6500	1.8000	1.6500	1.8000	-27.419%	2	139	-19.444%
2026-08-21	2.2700	2.4800	2.2700	2.4800	+18.660%	92	139	-41.532%
2026-08-20	2.0900	2.0900	2.0900	2.0900	-19.615%	1	228	-30.622%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-17.722%	14	229	-44.231%
2026-08-17	3.1600	3.1600	3.1600	3.1600	-5.105%	10	243	-54.114%
2026-08-13	3.3000	3.5100	3.3000	3.3300	-7.500%	101	253	-56.456%
2026-08-12	4.6300	4.6300	3.6000	3.6000	+5.572%	15	152	-59.722%
2026-08-11	3.4100	3.4100	3.4100	3.4100	-31.800%	9	137	-57.478%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+9.890%	1	133	-71.000%
2026-08-04	4.5500	4.5500	4.5500	4.5500	+44.444%	1	134	-68.132%
2026-07-31	3.1500	3.1500	3.1500	3.1500	+1.613%	1	134	-53.968%
2026-07-30	2.9700	3.1000	2.8300	3.1000	+28.099%	3	133	-53.226%
2026-07-29	2.4200	2.4200	2.4200	2.4200	-31.445%	3	131	-40.083%
2026-07-24	3.7500	3.7500	3.4800	3.5300	-21.556%	28	131	-58.924%
2026-07-23	4.5000	4.5000	4.5000	4.5000	0.000%	10	108	-67.778%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-28.571%	2	98	-67.778%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-9.613%	2	98	-76.984%
2026-07-07	6.9700	6.9700	6.9700	6.9700	-26.939%	3	100	-79.197%
2026-07-01	9.5400	9.5400	9.5400	9.5400	+3.583%	3	101	-84.801%
2026-06-30	9.2100	9.2100	9.2100	9.2100	+3.020%	3	99	-84.256%
2026-06-26	8.9400	8.9400	8.9400	8.9400	-20.885%	2	102	-83.781%
2026-06-23	11.1000	11.3400	11.0000	11.3000	-5.597%	7	102	-87.168%
2026-06-22	12.9800	12.9800	11.9700	11.9700	+12.925%	7	97	-87.886%
2026-06-17	10.2900	10.6000	10.2900	10.6000	+21.979%	4	96	-86.321%
2026-06-11	8.6900	8.6900	8.6900	8.6900	-8.333%	2	95	-83.314%
2026-06-10	9.4800	9.4800	9.4800	9.4800	-11.814%	1	95	-84.705%
2026-06-09	11.8800	11.8800	10.6400	10.7500	-20.898%	5	94	-86.512%
2026-06-08	12.5300	13.5900	12.5300	13.5900	+5.759%	4	91	-89.330%
2026-06-05	14.2000	14.2000	12.0000	12.8500	-11.440%	11	88	-88.716%
2026-06-04	14.5100	14.5100	14.5100	14.5100	-21.989%	1	87	-90.007%
2026-05-29	18.6000	18.6000	18.6000	18.6000	+4.494%	1	87	-92.204%
2026-05-28	16.8800	17.8000	16.8800	17.8000	-10.101%	3	87	-91.854%
2026-05-27	19.8000	19.8000	19.8000	19.8000	+3.665%	2	87	-92.677%
2026-05-26	20.1000	20.1000	19.1000	19.1000	+11.696%	4	87	-92.408%
2026-05-21	17.1000	17.1000	17.1000	17.1000	+8.917%	1	88	-91.520%
2026-05-19	15.8000	15.8000	15.3000	15.7000	-17.499%	4	89	-90.764%
2026-05-15	19.0300	19.0300	19.0300	19.0300	-7.080%	2	88	-92.380%
2026-05-13	20.4800	20.4800	20.4800	20.4800	-19.051%	1	88	-92.920%
2026-05-11	25.0000	25.3000	25.0000	25.3000	+20.476%	3	88	-94.269%
2026-05-08	20.2000	21.0000	20.1000	21.0000	+0.962%	15	87	-93.095%
2026-05-06	20.8000	20.8000	20.8000	20.8000	+8.052%	3	89	-93.029%
2026-05-05	18.7500	19.2500	18.7500	19.2500	+8.757%	4	89	-92.468%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-10.289%	1	92	-91.808%
2026-05-01	20.0500	20.0500	18.7000	19.7300	+9.611%	12	98	-92.651%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+21.704%	1	98	-91.944%
2026-04-28	15.7200	15.7200	14.7900	14.7900	-4.765%	2	99	-90.196%
2026-04-27	15.5300	15.5300	15.5300	15.5300	-8.915%	2	98	-90.663%
2026-04-24	15.0000	17.0500	15.0000	17.0500	+23.551%	5	100	-91.496%
2026-04-23	14.5000	14.5000	12.9000	13.8000	-6.883%	17	101	-89.493%
2026-04-22	11.0000	14.8200	11.0000	14.8200	+49.697%	30	104	-90.216%
2026-04-21	9.9000	10.5000	9.5500	9.9000	+10.000%	14	86	-85.354%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+17.035%	8	86	-83.889%
2026-04-15	7.6900	7.6900	7.6900	7.6900	-1.410%	1	80	-81.144%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+30.000%	1	80	-81.410%
2026-03-31	5.4500	6.0000	5.4500	6.0000	+6.195%	7	80	-75.833%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+6.004%	1	80	-74.336%
2026-03-25	5.3300	5.3300	5.3300	5.3300	-2.202%	2	80	-72.795%
2026-03-24	5.4500	5.4500	5.4500	5.4500	0.000%	2	80	-73.394%
2026-03-13	5.4500	5.4500	5.4500	5.4500	-13.492%	2	80	-73.394%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-28.164%	10	80	-76.984%
2026-02-17	8.7700	8.7700	8.7700	8.7700	+86.596%	1	79	-83.466%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+0.858%	1	78	-69.149%
2026-02-06	4.6600	4.6600	4.6600	4.6600	-24.228%	1	78	-68.884%
2026-01-29	6.1500	6.1500	6.1500	6.1500	+1.653%	1	77	-76.423%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+4.310%	10	78	-76.033%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+5.455%	3	68	-75.000%
2025-12-30	5.5000	5.5000	5.5000	5.5000	0.000%	2	65	-73.636%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-16.667%	1	65	-73.636%
2025-12-26	6.6000	6.6000	6.6000	6.6000	+10.000%	1	65	-78.030%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+3.448%	4	64	-75.833%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-13.433%	1	60	-75.000%
2025-12-16	6.7000	6.7000	6.7000	6.7000	-17.284%	3	60	-78.358%
2025-12-10	8.1000	8.1000	8.1000	8.1000	-1.220%	10	57	-82.099%
2025-12-09	8.2000	8.2000	8.2000	8.2000	+2.500%	1	63	-82.317%
2025-12-08	8.0000	8.0000	8.0000	8.0000	-13.978%	1	63	-81.875%
2025-11-13	9.3000	9.3000	9.3000	9.3000	-19.130%	4	63	-84.409%
2025-11-10	12.0000	12.0000	11.5000	11.5000	-1.709%	13	63	-87.391%
2025-11-07	10.5000	11.7000	9.7000	11.7000	-60.339%	11	60	-87.607%
2025-10-30	29.5000	29.5000	29.5000	29.5000	+32.287%	1	55	-95.085%
2025-10-22	26.3600	26.3600	22.3000	22.3000	-30.960%	12	54	-93.498%
2025-10-15	35.9900	35.9900	32.3000	32.3000	+3.294%	12	45	-95.511%
2025-10-14	30.4000	31.2700	30.4000	31.2700	+21.484%	11	55	-95.363%
2025-10-10	26.0000	26.0000	25.7400	25.7400	-1.266%	3	56	-94.367%
2025-10-02	26.0700	26.0700	26.0700	26.0700	-4.923%	1	59	-94.438%
2025-09-30	27.4200	27.4200	27.4200	27.4200	-1.082%	1	59	-94.712%
2025-09-24	27.7600	27.7600	27.5000	27.7200	-5.198%	14	58	-94.769%
2025-09-23	29.2400	29.2400	29.2400	29.2400	-0.102%	1	54	-95.041%
2025-09-18	30.2800	30.2800	29.2700	29.2700	+6.514%	4	54	-95.046%
2025-09-17	24.0000	27.4800	24.0000	27.4800	+27.222%	3	56	-94.723%
2025-09-16	21.6000	21.6000	21.6000	21.6000	-3.571%	1	54	-93.287%
2025-09-15	23.0000	23.0000	22.4000	22.4000	-2.183%	2	55	-93.527%
2025-09-12	22.8200	22.9000	22.8200	22.9000	+11.165%	2	55	-93.668%
2025-09-10	19.7200	20.6000	19.7200	20.6000	+15.084%	2	53	-92.961%
2025-09-09	17.3500	17.9000	17.3500	17.9000	-1.648%	3	51	-91.899%
2025-08-25	18.1600	18.2000	18.1600	18.2000	+10.976%	6	48	-92.033%
2025-08-20	16.4000	16.4000	16.4000	16.4000	-17.588%	4	42	-91.159%
2025-08-15	19.9000	19.9000	19.9000	19.9000	-3.398%	2	46	-92.714%
2025-08-13	20.6000	20.6000	20.6000	20.6000	-1.104%	1	44	-92.961%
2025-08-01	20.8300	20.8300	20.8300	20.8300	-10.601%	1	45	-93.039%
2025-07-31	23.3100	23.3100	23.3000	23.3000	+62.937%	2	44	-93.777%
2025-07-29	14.6500	14.6500	14.3000	14.3000	+1.490%	2	44	-89.860%
2025-07-28	14.0900	14.0900	14.0900	14.0900	-0.565%	50	43	-89.709%
2025-07-24	14.1700	14.1700	14.1700	14.1700	-0.211%	1	69	-89.767%
2025-07-23	15.0000	15.0000	14.2000	14.2000	-5.333%	2	68	-89.789%
2025-07-18	14.2000	15.0000	14.2000	15.0000	+7.143%	2	68	-90.333%
2025-07-15	14.0000	14.0000	14.0000	14.0000	+32.450%	1	67	-89.643%
2025-07-02	10.5700	10.5700	10.5700	10.5700	-2.311%	2	68	-86.282%
2025-06-27	10.8200	10.8200	10.8200	10.8200	+17.865%	1	66	-86.599%
2025-06-25	9.1800	9.1800	9.1800	9.1800	+6.127%	1	65	-84.205%
2025-06-24	8.6500	8.6500	8.6500	8.6500	+21.660%	1	65	-83.237%
2025-06-16	7.1100	7.1100	7.1100	7.1100	-29.254%	1	65	-79.606%
2025-06-10	10.0500	10.0500	10.0500	10.0500	+109.812%	50	66	-85.572%
2025-05-27	4.7900	4.7900	4.7900	4.7900	-55.442%	1	16	-69.729%
2025-02-06	10.7200	10.7500	10.7200	10.7500	+53.571%	12	15	-86.512%
2025-01-27	7.0000	7.0000	7.0000	7.0000	-52.989%	1	5	-79.286%
2024-11-11	14.8900	14.8900	14.8900	14.8900	0.000%	4	4	-90.262%