Dark

AMSC20270115C50
AMSC Jan 15 2027 50.00 Call (AMSC270115C00050000)
option OPRA

EOD

Jul 15, 2026

4.55-6.186%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.5500	4.5500	4.5500	4.5500	-6.186%	4	752	0.000%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+12.791%	1	752	-6.186%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-25.862%	1	751	+5.814%
2026-07-10	5.9000	5.9000	5.3000	5.8000	-7.200%	13	750	-21.552%
2026-07-09	6.2500	6.2500	6.2500	6.2500	+12.816%	2	751	-27.200%
2026-07-08	5.6100	5.6100	5.1500	5.5400	+5.524%	4	749	-17.870%
2026-07-07	6.3400	6.3400	5.2500	5.2500	-18.351%	4	750	-13.333%
2026-07-06	7.0000	7.0000	6.4300	6.4300	+2.063%	82	748	-29.238%
2026-07-02	7.1000	7.1000	6.3000	6.3000	-25.532%	3	771	-27.778%
2026-06-29	8.4600	8.4600	8.4600	8.4600	+1.928%	3	771	-46.217%
2026-06-26	8.2800	8.3000	8.2800	8.3000	-11.325%	2	768	-45.181%
2026-06-25	9.3600	9.3600	9.3600	9.3600	-10.857%	4	767	-51.389%
2026-06-22	10.5000	10.5000	10.5000	10.5000	+17.450%	2	771	-56.667%
2026-06-17	8.4000	9.3400	8.4000	8.9400	-16.214%	41	773	-49.105%
2026-06-16	10.6700	10.6700	10.6700	10.6700	+17.253%	1	792	-57.357%
2026-06-15	9.5700	9.5700	9.1000	9.1000	+2.247%	8	791	-50.000%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+4.706%	1	794	-48.876%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+14.865%	1	793	-46.471%
2026-06-10	8.7000	8.7000	7.3000	7.4000	-19.126%	4	793	-38.514%
2026-06-09	9.0000	9.3200	8.6000	9.1500	-20.573%	14	793	-50.273%
2026-06-08	10.5600	11.5200	10.5600	11.5200	+16.717%	3	800	-60.503%
2026-06-05	12.0500	12.5400	9.8700	9.8700	-21.040%	29	798	-53.901%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-7.407%	1	805	-63.600%
2026-06-03	13.2000	13.5000	13.2000	13.5000	-15.625%	9	805	-66.296%
2026-06-02	16.6800	16.6800	15.9000	16.0000	0.000%	18	798	-71.563%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+7.383%	1	786	-71.563%
2026-05-29	14.3000	15.2000	14.3000	14.9000	-6.875%	31	786	-69.463%
2026-05-28	13.0000	16.0000	13.0000	16.0000	-5.882%	62	762	-71.563%
2026-05-26	17.5000	17.5000	17.0000	17.0000	+7.188%	25	709	-73.235%
2026-05-22	14.1000	15.8600	14.1000	15.8600	+9.379%	55	687	-71.311%
2026-05-21	15.4100	15.4100	14.5000	14.5000	-6.391%	12	675	-68.621%
2026-05-20	14.5800	15.4900	14.5000	15.4900	+13.480%	15	675	-70.626%
2026-05-19	14.0000	14.0000	13.0000	13.6500	-5.862%	15	654	-66.667%
2026-05-18	15.7000	15.7000	14.5000	14.5000	-21.238%	7	654	-68.621%
2026-05-15	18.4000	18.4100	18.4000	18.4100	+3.427%	4	654	-75.285%
2026-05-14	19.0000	19.0000	17.8000	17.8000	-10.327%	33	654	-74.438%
2026-05-13	19.8500	19.8500	19.8500	19.8500	+18.155%	5	692	-77.078%
2026-05-12	18.8800	18.8800	16.8000	16.8000	-23.288%	207	692	-72.917%
2026-05-11	21.0000	22.9000	20.7500	21.9000	+15.263%	228	692	-79.224%
2026-05-08	17.9000	19.0000	17.9000	19.0000	+6.383%	13	542	-76.053%
2026-05-07	19.4000	19.6000	17.8600	17.8600	-11.144%	14	531	-74.524%
2026-05-06	18.8000	20.1000	18.8000	20.1000	+4.145%	7	522	-77.363%
2026-05-05	16.5000	19.3000	16.5000	19.3000	+25.733%	10	524	-76.425%
2026-05-04	18.0000	18.0000	14.7000	15.3500	-12.585%	165	527	-70.358%
2026-05-01	18.1000	18.1000	17.5600	17.5600	+1.503%	3	545	-74.089%
2026-04-30	15.6000	17.5500	15.6000	17.3000	+21.831%	12	545	-73.699%
2026-04-29	13.1400	14.2000	13.1400	14.2000	+5.185%	7	547	-67.958%
2026-04-28	14.8300	14.8300	13.0000	13.5000	-11.417%	33	540	-66.296%
2026-04-27	14.7000	15.5000	13.0000	15.2400	+0.927%	179	521	-70.144%
2026-04-24	13.2300	15.4000	12.5000	15.1000	+31.304%	30	368	-69.868%
2026-04-23	13.8000	14.4000	11.5000	11.5000	-9.804%	24	374	-60.435%
2026-04-22	9.2200	12.7500	9.2200	12.7500	+46.552%	80	369	-64.314%
2026-04-21	7.8600	8.8000	7.7400	8.7000	+26.453%	43	341	-47.701%
2026-04-20	6.8800	6.8800	6.8800	6.8800	-1.714%	30	341	-33.866%
2026-04-17	6.7400	7.4600	6.7400	7.0000	+5.581%	56	311	-35.000%
2026-04-15	7.6500	7.6500	6.4700	6.6300	-2.786%	19	297	-31.373%
2026-04-14	6.2900	6.8200	6.2900	6.8200	+3.963%	36	284	-33.284%
2026-04-10	6.4500	6.9400	6.4500	6.5600	+11.186%	3	276	-30.640%
2026-04-09	5.4000	5.9000	5.3300	5.9000	+22.917%	40	275	-22.881%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-3.614%	1	239	-5.208%
2026-04-01	4.9800	4.9800	4.9800	4.9800	+10.667%	45	240	-8.635%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+10.024%	3	285	+1.111%
2026-03-27	4.0900	4.0900	4.0900	4.0900	-13.347%	1	288	+11.247%
2026-03-26	4.7000	4.7200	4.7000	4.7200	+0.426%	4	288	-3.602%
2026-03-25	4.8000	4.8000	4.7000	4.7000	+3.070%	3	291	-3.191%
2026-03-24	4.5600	4.5600	4.5600	4.5600	+17.829%	1	289	-0.219%
2026-03-13	3.8700	3.8700	3.8700	3.8700	+16.918%	1	289	+17.571%
2026-03-09	3.3100	3.3100	3.3100	3.3100	-23.908%	1	289	+37.462%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-24.610%	1	289	+4.598%
2026-03-02	5.7700	5.7700	5.7700	5.7700	-16.978%	1	289	-21.144%
2026-02-20	6.9200	6.9500	6.9200	6.9500	+15.833%	45	289	-34.532%
2026-02-19	6.3000	6.3000	6.0000	6.0000	-23.077%	3	249	-24.167%
2026-02-17	7.8000	7.8000	7.8000	7.8000	+14.706%	1	248	-41.667%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-2.857%	1	247	-33.088%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+69.082%	6	247	-35.000%
2026-02-05	5.0000	5.0000	4.1400	4.1400	+0.730%	4	243	+9.903%
2026-02-04	4.1100	4.1100	4.1100	4.1100	-13.474%	1	246	+10.706%
2026-01-29	4.6500	4.7500	4.6500	4.7500	0.000%	4	246	-4.211%
2026-01-26	4.7500	4.7500	4.7500	4.7500	-22.131%	1	248	-4.211%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-1.454%	1	249	-25.410%
2026-01-22	6.0000	6.1900	6.0000	6.1900	+21.373%	11	249	-26.494%
2026-01-06	5.0400	5.1200	5.0400	5.1000	-15.000%	5	249	-10.784%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+13.208%	2	245	-24.167%
2026-01-02	4.8800	5.3000	4.8800	5.3000	+22.402%	4	245	-14.151%
2025-12-31	4.3300	4.3300	4.3300	4.3300	+1.882%	1	245	+5.081%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-8.994%	6	245	+7.059%
2025-12-29	4.7000	4.7000	4.6700	4.6700	-7.341%	6	251	-2.570%
2025-12-22	5.0900	5.0900	5.0400	5.0400	+2.857%	2	246	-9.722%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-18.333%	17	248	-7.143%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-1.800%	5	248	-24.167%
2025-12-12	6.1100	6.1100	6.1100	6.1100	+9.107%	4	248	-25.532%
2025-12-01	5.6000	5.6000	5.6000	5.6000	-17.647%	1	251	-18.750%
2025-11-28	6.8000	6.8000	6.8000	6.8000	-1.449%	1	252	-33.088%
2025-11-24	7.1300	7.1300	6.9000	6.9000	-21.143%	5	252	-34.058%
2025-11-17	8.7500	8.7500	8.7500	8.7500	+3.184%	1	248	-48.000%
2025-11-14	8.4800	8.4800	8.4800	8.4800	-2.191%	1	248	-46.344%
2025-11-13	8.6700	8.6700	8.6700	8.6700	-5.246%	2	248	-47.520%
2025-11-11	9.1500	9.1500	9.1500	9.1500	-1.081%	4	248	-50.273%
2025-11-07	9.2500	9.2500	9.2500	9.2500	-6.377%	2	251	-50.811%
2025-11-06	12.9000	12.9000	9.8800	9.8800	-62.717%	18	250	-53.947%
2025-11-05	26.4300	26.5000	26.4300	26.5000	+3.516%	2	254	-82.830%
2025-11-03	25.5000	25.6000	25.5000	25.6000	+0.392%	2	251	-82.227%
2025-10-30	25.5000	25.5000	25.5000	25.5000	0.000%	2	251	-82.157%
2025-10-17	25.4000	25.5000	25.4000	25.5000	-12.069%	3	249	-82.157%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+11.538%	2	249	-84.310%
2025-10-10	26.0000	26.0000	26.0000	26.0000	+17.594%	1	249	-82.500%
2025-10-07	22.1100	22.1100	22.1100	22.1100	-14.302%	1	251	-79.421%
2025-10-06	27.1000	27.1000	25.8000	25.8000	+6.173%	2	251	-82.364%
2025-10-03	24.3000	24.3000	24.3000	24.3000	+2.532%	2	250	-81.276%
2025-09-30	23.7000	23.7000	23.7000	23.7000	-5.952%	17	252	-80.802%
2025-09-29	25.2000	25.2000	25.2000	25.2000	-0.198%	2	235	-81.944%
2025-09-24	25.2500	25.2500	25.2500	25.2500	-2.772%	1	235	-81.980%
2025-09-23	25.9700	25.9700	25.9700	25.9700	-7.250%	1	234	-82.480%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+8.527%	1	233	-83.750%
2025-09-19	25.8000	25.8000	25.8000	25.8000	+30.303%	1	232	-82.364%
2025-09-16	20.6000	20.6000	19.8000	19.8000	-5.714%	6	232	-77.020%
2025-09-15	21.0000	21.0000	21.0000	21.0000	+0.962%	1	231	-78.333%
2025-09-12	19.6000	20.8000	19.6000	20.8000	+7.216%	7	231	-78.125%
2025-09-11	19.4000	19.4000	18.5000	19.4000	+10.227%	18	237	-76.546%
2025-09-10	17.6000	17.6000	17.6000	17.6000	+20.548%	4	231	-74.148%
2025-09-09	15.3500	15.3500	14.6000	14.6000	-8.176%	6	227	-68.836%
2025-09-08	15.8400	16.2300	15.8400	15.9000	-2.633%	19	233	-71.384%
2025-08-29	16.4000	16.4000	16.3300	16.3300	-1.030%	6	210	-72.137%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+3.774%	1	210	-72.424%
2025-08-21	15.7300	15.9000	15.7300	15.9000	-1.852%	6	211	-71.384%
2025-08-19	16.2000	16.2000	16.2000	16.2000	-8.215%	2	211	-71.914%
2025-08-14	17.6500	17.6500	17.6500	17.6500	-11.750%	9	213	-74.221%
2025-08-13	20.0000	20.0000	20.0000	20.0000	-3.382%	7	204	-77.250%
2025-08-12	19.6000	20.7000	19.6000	20.7000	+14.936%	59	197	-78.019%
2025-08-11	18.0100	18.0100	18.0100	18.0100	-7.165%	50	199	-74.736%
2025-08-07	18.7000	19.4300	18.7000	19.4000	-3.242%	5	149	-76.546%
2025-08-06	20.0500	20.0500	20.0500	20.0500	-8.028%	5	144	-77.307%
2025-08-05	21.8800	21.8800	21.8000	21.8000	+7.231%	2	144	-79.128%
2025-08-04	20.3300	20.3300	20.3300	20.3300	+3.724%	1	145	-77.619%
2025-08-01	19.0000	20.0000	18.3000	19.6000	-9.677%	7	144	-76.786%
2025-07-31	21.5200	21.7000	21.5200	21.7000	+62.547%	3	144	-79.032%
2025-07-29	13.3500	13.3500	13.3500	13.3500	+10.697%	1	144	-65.918%
2025-07-17	12.0600	12.0600	12.0600	12.0600	+9.140%	1	145	-62.272%
2025-07-11	11.0500	11.0500	11.0500	11.0500	+8.333%	1	146	-58.824%
2025-07-08	10.2000	10.2000	10.2000	10.2000	-11.688%	1	147	-55.392%
2025-07-07	11.5500	11.5500	11.5500	11.5500	+17.857%	2	146	-60.606%
2025-07-02	10.0000	10.5000	9.8000	9.8000	+8.287%	17	146	-53.571%
2025-06-26	8.9600	9.0500	8.9600	9.0500	+43.879%	21	151	-49.724%
2025-06-16	6.2900	6.2900	6.2900	6.2900	+10.158%	50	150	-27.663%
2025-06-13	5.7100	5.7100	5.7100	5.7100	-0.868%	2	100	-20.315%
2025-06-11	7.2000	7.2000	5.7600	5.7600	-30.602%	2	99	-21.007%
2025-06-10	8.2800	8.3000	8.1700	8.3000	+16.573%	10	99	-45.181%
2025-06-05	6.7700	7.1200	6.7700	7.1200	+9.538%	6	102	-36.096%
2025-06-04	6.2000	6.5000	6.2000	6.5000	+25.000%	16	107	-30.000%
2025-06-03	5.3100	5.3100	5.2000	5.2000	+126.087%	2	102	-12.500%
2025-04-17	2.3000	2.3000	2.3000	2.3000	-3.766%	1	101	+97.826%
2025-04-11	2.3900	2.3900	2.3900	2.3900	-7.004%	80	101	+90.377%
2025-04-10	2.5700	2.5700	2.5700	2.5700	-14.618%	1	101	+77.043%
2025-03-06	3.0100	3.0100	3.0100	3.0100	-29.673%	5	103	+51.163%
2025-02-25	4.2800	4.2800	4.2800	4.2800	-59.238%	8	103	+6.308%
2025-02-07	10.5000	10.5000	10.3000	10.5000	+5.000%	106	95	-56.667%
2025-02-06	9.1000	10.0000	9.1000	10.0000	+66.389%	80	99	-54.500%
2025-01-27	6.1000	6.1000	6.0100	6.0100	-24.781%	30	159	-24.293%
2025-01-23	7.2800	8.0500	7.2800	7.9900	+4.444%	26	139	-43.054%
2025-01-22	7.6500	7.6500	7.6500	7.6500	-3.165%	62	165	-40.523%
2025-01-15	7.9000	7.9000	7.9000	7.9000	+2.731%	8	227	-42.405%
2025-01-14	7.6900	7.6900	7.6900	7.6900	+7.854%	1	235	-40.832%
2025-01-10	7.1500	7.1500	7.0000	7.1300	-5.812%	50	234	-36.185%
2025-01-08	7.5700	7.5700	7.5700	7.5700	-11.874%	1	208	-39.894%
2025-01-07	8.5900	8.5900	8.5900	8.5900	-8.128%	2	208	-47.031%
2025-01-06	9.3500	9.3500	9.3000	9.3500	+15.718%	50	206	-51.337%
2025-01-03	8.0800	8.0800	8.0800	8.0800	+4.935%	6	256	-43.688%
2025-01-02	7.7000	7.7000	7.7000	7.7000	+10.791%	1	258	-40.909%
2024-12-30	6.5500	6.9500	6.5500	6.9500	-5.442%	2	257	-34.532%
2024-12-26	7.4200	7.4200	7.3500	7.3500	-6.962%	3	255	-38.095%
2024-12-18	8.3000	8.3000	7.9000	7.9000	+11.268%	3	252	-42.405%
2024-12-13	7.1000	7.1000	7.1000	7.1000	-5.333%	8	249	-35.915%
2024-12-12	7.8800	7.9700	7.4000	7.5000	-17.582%	52	253	-39.333%
2024-12-11	9.1000	9.1000	9.1000	9.1000	+5.814%	5	222	-50.000%
2024-12-10	8.7000	9.9500	8.6000	8.6000	-10.881%	26	220	-47.093%
2024-12-09	9.0000	9.6700	8.9800	9.6500	-27.877%	167	198	-52.850%
2024-12-05	13.4000	13.4000	13.3800	13.3800	+16.348%	2	31	-65.994%
2024-12-03	11.7000	11.7000	11.5000	11.5000	-6.883%	6	31	-60.435%
2024-11-29	12.3500	12.3500	12.3500	12.3500	+1.230%	2	27	-63.158%
2024-11-21	12.2000	12.2000	12.2000	12.2000	+10.909%	3	28	-62.705%
2024-11-20	11.0000	11.0000	11.0000	11.0000	-0.901%	11	28	-58.636%
2024-11-19	11.1000	11.1000	11.1000	11.1000	+5.513%	3	17	-59.009%
2024-11-18	11.1100	11.2000	10.5200	10.5200	-1.682%	11	14	-56.749%
2024-11-15	10.7000	10.7000	10.7000	10.7000	-27.408%	2	4	-57.477%
2024-11-11	14.7400	14.7400	14.7400	14.7400	0.000%	3	3	-69.132%