Dark

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

EOD

Aug 31, 2026

0.8300-36.154%(-0.4700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.9700	0.9700	0.8000	0.8300	-36.154%	6	700	0.000%
2026-08-27	1.3000	1.3000	1.3000	1.3000	-7.143%	1	700	-36.154%
2026-08-25	1.4000	1.4000	1.4000	1.4000	+32.075%	27	700	-40.714%
2026-08-24	2.0300	2.0300	1.0600	1.0600	-26.897%	24	716	-21.698%
2026-08-21	1.6000	1.6000	1.4500	1.4500	-2.685%	11	703	-42.759%
2026-08-20	1.9000	1.9000	1.4900	1.4900	-19.459%	7	712	-44.295%
2026-08-19	1.8500	1.8500	1.8500	1.8500	+3.933%	1	709	-55.135%
2026-08-18	2.0500	2.0500	1.7800	1.7800	-27.347%	31	710	-53.371%
2026-08-17	2.4400	2.4500	2.4400	2.4500	-2.000%	5	732	-66.122%
2026-08-14	2.5000	2.5000	2.5000	2.5000	-34.211%	4	732	-66.800%
2026-08-12	3.8000	3.8000	3.8000	3.8000	+40.741%	1	732	-78.158%
2026-08-11	2.5500	2.7000	2.5500	2.7000	-15.625%	3	733	-69.259%
2026-08-10	3.2000	3.2000	3.2000	3.2000	0.000%	1	732	-74.063%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-7.514%	5	731	-74.063%
2026-08-06	2.5000	3.5000	2.5000	3.4600	-11.735%	19	731	-76.012%
2026-08-05	3.9400	3.9400	3.9100	3.9200	-2.244%	17	743	-78.827%
2026-08-04	3.5000	4.0100	3.2000	4.0100	+60.400%	18	747	-79.302%
2026-08-03	2.6100	2.7500	2.5000	2.5000	-6.015%	11	749	-66.800%
2026-07-31	2.6600	2.6600	2.6600	2.6600	+8.571%	2	752	-68.797%
2026-07-30	2.2900	2.4500	2.2900	2.4500	+36.111%	3	750	-66.122%
2026-07-29	1.9000	1.9000	1.7500	1.8000	-23.077%	18	752	-53.889%
2026-07-28	2.2700	2.3400	2.2000	2.3400	-20.678%	22	750	-64.530%
2026-07-24	3.1000	3.1000	2.9500	2.9500	-26.250%	2	748	-71.864%
2026-07-22	4.0100	4.0100	3.9500	4.0000	+2.564%	12	749	-79.250%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+14.706%	10	754	-78.718%
2026-07-20	3.5000	3.5000	3.4000	3.4000	-25.275%	36	754	-75.588%
2026-07-15	4.5500	4.5500	4.5500	4.5500	-6.186%	4	752	-81.758%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+12.791%	1	752	-82.887%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-25.862%	1	751	-80.698%
2026-07-10	5.9000	5.9000	5.3000	5.8000	-7.200%	13	750	-85.690%
2026-07-09	6.2500	6.2500	6.2500	6.2500	+12.816%	2	751	-86.720%
2026-07-08	5.6100	5.6100	5.1500	5.5400	+5.524%	4	749	-85.018%
2026-07-07	6.3400	6.3400	5.2500	5.2500	-18.351%	4	750	-84.190%
2026-07-06	7.0000	7.0000	6.4300	6.4300	+2.063%	82	748	-87.092%
2026-07-02	7.1000	7.1000	6.3000	6.3000	-25.532%	3	771	-86.825%
2026-06-29	8.4600	8.4600	8.4600	8.4600	+1.928%	3	771	-90.189%
2026-06-26	8.2800	8.3000	8.2800	8.3000	-11.325%	2	768	-90.000%
2026-06-25	9.3600	9.3600	9.3600	9.3600	-10.857%	4	767	-91.132%
2026-06-22	10.5000	10.5000	10.5000	10.5000	+17.450%	2	771	-92.095%
2026-06-17	8.4000	9.3400	8.4000	8.9400	-16.214%	41	773	-90.716%
2026-06-16	10.6700	10.6700	10.6700	10.6700	+17.253%	1	792	-92.221%
2026-06-15	9.5700	9.5700	9.1000	9.1000	+2.247%	8	791	-90.879%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+4.706%	1	794	-90.674%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+14.865%	1	793	-90.235%
2026-06-10	8.7000	8.7000	7.3000	7.4000	-19.126%	4	793	-88.784%
2026-06-09	9.0000	9.3200	8.6000	9.1500	-20.573%	14	793	-90.929%
2026-06-08	10.5600	11.5200	10.5600	11.5200	+16.717%	3	800	-92.795%
2026-06-05	12.0500	12.5400	9.8700	9.8700	-21.040%	29	798	-91.591%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-7.407%	1	805	-93.360%
2026-06-03	13.2000	13.5000	13.2000	13.5000	-15.625%	9	805	-93.852%
2026-06-02	16.6800	16.6800	15.9000	16.0000	0.000%	18	798	-94.813%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+7.383%	1	786	-94.813%
2026-05-29	14.3000	15.2000	14.3000	14.9000	-6.875%	31	786	-94.430%
2026-05-28	13.0000	16.0000	13.0000	16.0000	-5.882%	62	762	-94.813%
2026-05-26	17.5000	17.5000	17.0000	17.0000	+7.188%	25	709	-95.118%
2026-05-22	14.1000	15.8600	14.1000	15.8600	+9.379%	55	687	-94.767%
2026-05-21	15.4100	15.4100	14.5000	14.5000	-6.391%	12	675	-94.276%
2026-05-20	14.5800	15.4900	14.5000	15.4900	+13.480%	15	675	-94.642%
2026-05-19	14.0000	14.0000	13.0000	13.6500	-5.862%	15	654	-93.919%
2026-05-18	15.7000	15.7000	14.5000	14.5000	-21.238%	7	654	-94.276%
2026-05-15	18.4000	18.4100	18.4000	18.4100	+3.427%	4	654	-95.492%
2026-05-14	19.0000	19.0000	17.8000	17.8000	-10.327%	33	654	-95.337%
2026-05-13	19.8500	19.8500	19.8500	19.8500	+18.155%	5	692	-95.819%
2026-05-12	18.8800	18.8800	16.8000	16.8000	-23.288%	207	692	-95.060%
2026-05-11	21.0000	22.9000	20.7500	21.9000	+15.263%	228	692	-96.210%
2026-05-08	17.9000	19.0000	17.9000	19.0000	+6.383%	13	542	-95.632%
2026-05-07	19.4000	19.6000	17.8600	17.8600	-11.144%	14	531	-95.353%
2026-05-06	18.8000	20.1000	18.8000	20.1000	+4.145%	7	522	-95.871%
2026-05-05	16.5000	19.3000	16.5000	19.3000	+25.733%	10	524	-95.699%
2026-05-04	18.0000	18.0000	14.7000	15.3500	-12.585%	165	527	-94.593%
2026-05-01	18.1000	18.1000	17.5600	17.5600	+1.503%	3	545	-95.273%
2026-04-30	15.6000	17.5500	15.6000	17.3000	+21.831%	12	545	-95.202%
2026-04-29	13.1400	14.2000	13.1400	14.2000	+5.185%	7	547	-94.155%
2026-04-28	14.8300	14.8300	13.0000	13.5000	-11.417%	33	540	-93.852%
2026-04-27	14.7000	15.5000	13.0000	15.2400	+0.927%	179	521	-94.554%
2026-04-24	13.2300	15.4000	12.5000	15.1000	+31.304%	30	368	-94.503%
2026-04-23	13.8000	14.4000	11.5000	11.5000	-9.804%	24	374	-92.783%
2026-04-22	9.2200	12.7500	9.2200	12.7500	+46.552%	80	369	-93.490%
2026-04-21	7.8600	8.8000	7.7400	8.7000	+26.453%	43	341	-90.460%
2026-04-20	6.8800	6.8800	6.8800	6.8800	-1.714%	30	341	-87.936%
2026-04-17	6.7400	7.4600	6.7400	7.0000	+5.581%	56	311	-88.143%
2026-04-15	7.6500	7.6500	6.4700	6.6300	-2.786%	19	297	-87.481%
2026-04-14	6.2900	6.8200	6.2900	6.8200	+3.963%	36	284	-87.830%
2026-04-10	6.4500	6.9400	6.4500	6.5600	+11.186%	3	276	-87.348%
2026-04-09	5.4000	5.9000	5.3300	5.9000	+22.917%	40	275	-85.932%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-3.614%	1	239	-82.708%
2026-04-01	4.9800	4.9800	4.9800	4.9800	+10.667%	45	240	-83.333%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+10.024%	3	285	-81.556%
2026-03-27	4.0900	4.0900	4.0900	4.0900	-13.347%	1	288	-79.707%
2026-03-26	4.7000	4.7200	4.7000	4.7200	+0.426%	4	288	-82.415%
2026-03-25	4.8000	4.8000	4.7000	4.7000	+3.070%	3	291	-82.340%
2026-03-24	4.5600	4.5600	4.5600	4.5600	+17.829%	1	289	-81.798%
2026-03-13	3.8700	3.8700	3.8700	3.8700	+16.918%	1	289	-78.553%
2026-03-09	3.3100	3.3100	3.3100	3.3100	-23.908%	1	289	-74.924%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-24.610%	1	289	-80.920%
2026-03-02	5.7700	5.7700	5.7700	5.7700	-16.978%	1	289	-85.615%
2026-02-20	6.9200	6.9500	6.9200	6.9500	+15.833%	45	289	-88.058%
2026-02-19	6.3000	6.3000	6.0000	6.0000	-23.077%	3	249	-86.167%
2026-02-17	7.8000	7.8000	7.8000	7.8000	+14.706%	1	248	-89.359%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-2.857%	1	247	-87.794%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+69.082%	6	247	-88.143%
2026-02-05	5.0000	5.0000	4.1400	4.1400	+0.730%	4	243	-79.952%
2026-02-04	4.1100	4.1100	4.1100	4.1100	-13.474%	1	246	-79.805%
2026-01-29	4.6500	4.7500	4.6500	4.7500	0.000%	4	246	-82.526%
2026-01-26	4.7500	4.7500	4.7500	4.7500	-22.131%	1	248	-82.526%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-1.454%	1	249	-86.393%
2026-01-22	6.0000	6.1900	6.0000	6.1900	+21.373%	11	249	-86.591%
2026-01-06	5.0400	5.1200	5.0400	5.1000	-15.000%	5	249	-83.725%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+13.208%	2	245	-86.167%
2026-01-02	4.8800	5.3000	4.8800	5.3000	+22.402%	4	245	-84.340%
2025-12-31	4.3300	4.3300	4.3300	4.3300	+1.882%	1	245	-80.831%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-8.994%	6	245	-80.471%
2025-12-29	4.7000	4.7000	4.6700	4.6700	-7.341%	6	251	-82.227%
2025-12-22	5.0900	5.0900	5.0400	5.0400	+2.857%	2	246	-83.532%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-18.333%	17	248	-83.061%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-1.800%	5	248	-86.167%
2025-12-12	6.1100	6.1100	6.1100	6.1100	+9.107%	4	248	-86.416%
2025-12-01	5.6000	5.6000	5.6000	5.6000	-17.647%	1	251	-85.179%
2025-11-28	6.8000	6.8000	6.8000	6.8000	-1.449%	1	252	-87.794%
2025-11-24	7.1300	7.1300	6.9000	6.9000	-21.143%	5	252	-87.971%
2025-11-17	8.7500	8.7500	8.7500	8.7500	+3.184%	1	248	-90.514%
2025-11-14	8.4800	8.4800	8.4800	8.4800	-2.191%	1	248	-90.212%
2025-11-13	8.6700	8.6700	8.6700	8.6700	-5.246%	2	248	-90.427%
2025-11-11	9.1500	9.1500	9.1500	9.1500	-1.081%	4	248	-90.929%
2025-11-07	9.2500	9.2500	9.2500	9.2500	-6.377%	2	251	-91.027%
2025-11-06	12.9000	12.9000	9.8800	9.8800	-62.717%	18	250	-91.599%
2025-11-05	26.4300	26.5000	26.4300	26.5000	+3.516%	2	254	-96.868%
2025-11-03	25.5000	25.6000	25.5000	25.6000	+0.392%	2	251	-96.758%
2025-10-30	25.5000	25.5000	25.5000	25.5000	0.000%	2	251	-96.745%
2025-10-17	25.4000	25.5000	25.4000	25.5000	-12.069%	3	249	-96.745%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+11.538%	2	249	-97.138%
2025-10-10	26.0000	26.0000	26.0000	26.0000	+17.594%	1	249	-96.808%
2025-10-07	22.1100	22.1100	22.1100	22.1100	-14.302%	1	251	-96.246%
2025-10-06	27.1000	27.1000	25.8000	25.8000	+6.173%	2	251	-96.783%
2025-10-03	24.3000	24.3000	24.3000	24.3000	+2.532%	2	250	-96.584%
2025-09-30	23.7000	23.7000	23.7000	23.7000	-5.952%	17	252	-96.498%
2025-09-29	25.2000	25.2000	25.2000	25.2000	-0.198%	2	235	-96.706%
2025-09-24	25.2500	25.2500	25.2500	25.2500	-2.772%	1	235	-96.713%
2025-09-23	25.9700	25.9700	25.9700	25.9700	-7.250%	1	234	-96.804%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+8.527%	1	233	-97.036%
2025-09-19	25.8000	25.8000	25.8000	25.8000	+30.303%	1	232	-96.783%
2025-09-16	20.6000	20.6000	19.8000	19.8000	-5.714%	6	232	-95.808%
2025-09-15	21.0000	21.0000	21.0000	21.0000	+0.962%	1	231	-96.048%
2025-09-12	19.6000	20.8000	19.6000	20.8000	+7.216%	7	231	-96.010%
2025-09-11	19.4000	19.4000	18.5000	19.4000	+10.227%	18	237	-95.722%
2025-09-10	17.6000	17.6000	17.6000	17.6000	+20.548%	4	231	-95.284%
2025-09-09	15.3500	15.3500	14.6000	14.6000	-8.176%	6	227	-94.315%
2025-09-08	15.8400	16.2300	15.8400	15.9000	-2.633%	19	233	-94.780%
2025-08-29	16.4000	16.4000	16.3300	16.3300	-1.030%	6	210	-94.917%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+3.774%	1	210	-94.970%
2025-08-21	15.7300	15.9000	15.7300	15.9000	-1.852%	6	211	-94.780%
2025-08-19	16.2000	16.2000	16.2000	16.2000	-8.215%	2	211	-94.877%
2025-08-14	17.6500	17.6500	17.6500	17.6500	-11.750%	9	213	-95.297%
2025-08-13	20.0000	20.0000	20.0000	20.0000	-3.382%	7	204	-95.850%
2025-08-12	19.6000	20.7000	19.6000	20.7000	+14.936%	59	197	-95.990%
2025-08-11	18.0100	18.0100	18.0100	18.0100	-7.165%	50	199	-95.391%
2025-08-07	18.7000	19.4300	18.7000	19.4000	-3.242%	5	149	-95.722%
2025-08-06	20.0500	20.0500	20.0500	20.0500	-8.028%	5	144	-95.860%
2025-08-05	21.8800	21.8800	21.8000	21.8000	+7.231%	2	144	-96.193%
2025-08-04	20.3300	20.3300	20.3300	20.3300	+3.724%	1	145	-95.917%
2025-08-01	19.0000	20.0000	18.3000	19.6000	-9.677%	7	144	-95.765%
2025-07-31	21.5200	21.7000	21.5200	21.7000	+62.547%	3	144	-96.175%
2025-07-29	13.3500	13.3500	13.3500	13.3500	+10.697%	1	144	-93.783%
2025-07-17	12.0600	12.0600	12.0600	12.0600	+9.140%	1	145	-93.118%
2025-07-11	11.0500	11.0500	11.0500	11.0500	+8.333%	1	146	-92.489%
2025-07-08	10.2000	10.2000	10.2000	10.2000	-11.688%	1	147	-91.863%
2025-07-07	11.5500	11.5500	11.5500	11.5500	+17.857%	2	146	-92.814%
2025-07-02	10.0000	10.5000	9.8000	9.8000	+8.287%	17	146	-91.531%
2025-06-26	8.9600	9.0500	8.9600	9.0500	+43.879%	21	151	-90.829%
2025-06-16	6.2900	6.2900	6.2900	6.2900	+10.158%	50	150	-86.804%
2025-06-13	5.7100	5.7100	5.7100	5.7100	-0.868%	2	100	-85.464%
2025-06-11	7.2000	7.2000	5.7600	5.7600	-30.602%	2	99	-85.590%
2025-06-10	8.2800	8.3000	8.1700	8.3000	+16.573%	10	99	-90.000%
2025-06-05	6.7700	7.1200	6.7700	7.1200	+9.538%	6	102	-88.343%
2025-06-04	6.2000	6.5000	6.2000	6.5000	+25.000%	16	107	-87.231%
2025-06-03	5.3100	5.3100	5.2000	5.2000	+126.087%	2	102	-84.038%
2025-04-17	2.3000	2.3000	2.3000	2.3000	-3.766%	1	101	-63.913%
2025-04-11	2.3900	2.3900	2.3900	2.3900	-7.004%	80	101	-65.272%
2025-04-10	2.5700	2.5700	2.5700	2.5700	-14.618%	1	101	-67.704%
2025-03-06	3.0100	3.0100	3.0100	3.0100	-29.673%	5	103	-72.425%
2025-02-25	4.2800	4.2800	4.2800	4.2800	-59.238%	8	103	-80.607%
2025-02-07	10.5000	10.5000	10.3000	10.5000	+5.000%	106	95	-92.095%
2025-02-06	9.1000	10.0000	9.1000	10.0000	+66.389%	80	99	-91.700%
2025-01-27	6.1000	6.1000	6.0100	6.0100	-24.781%	30	159	-86.190%
2025-01-23	7.2800	8.0500	7.2800	7.9900	+4.444%	26	139	-89.612%
2025-01-22	7.6500	7.6500	7.6500	7.6500	-3.165%	62	165	-89.150%
2025-01-15	7.9000	7.9000	7.9000	7.9000	+2.731%	8	227	-89.494%
2025-01-14	7.6900	7.6900	7.6900	7.6900	+7.854%	1	235	-89.207%
2025-01-10	7.1500	7.1500	7.0000	7.1300	-5.812%	50	234	-88.359%
2025-01-08	7.5700	7.5700	7.5700	7.5700	-11.874%	1	208	-89.036%
2025-01-07	8.5900	8.5900	8.5900	8.5900	-8.128%	2	208	-90.338%
2025-01-06	9.3500	9.3500	9.3000	9.3500	+15.718%	50	206	-91.123%
2025-01-03	8.0800	8.0800	8.0800	8.0800	+4.935%	6	256	-89.728%
2025-01-02	7.7000	7.7000	7.7000	7.7000	+10.791%	1	258	-89.221%
2024-12-30	6.5500	6.9500	6.5500	6.9500	-5.442%	2	257	-88.058%
2024-12-26	7.4200	7.4200	7.3500	7.3500	-6.962%	3	255	-88.707%
2024-12-18	8.3000	8.3000	7.9000	7.9000	+11.268%	3	252	-89.494%
2024-12-13	7.1000	7.1000	7.1000	7.1000	-5.333%	8	249	-88.310%
2024-12-12	7.8800	7.9700	7.4000	7.5000	-17.582%	52	253	-88.933%
2024-12-11	9.1000	9.1000	9.1000	9.1000	+5.814%	5	222	-90.879%
2024-12-10	8.7000	9.9500	8.6000	8.6000	-10.881%	26	220	-90.349%
2024-12-09	9.0000	9.6700	8.9800	9.6500	-27.877%	167	198	-91.399%
2024-12-05	13.4000	13.4000	13.3800	13.3800	+16.348%	2	31	-93.797%
2024-12-03	11.7000	11.7000	11.5000	11.5000	-6.883%	6	31	-92.783%
2024-11-29	12.3500	12.3500	12.3500	12.3500	+1.230%	2	27	-93.279%
2024-11-21	12.2000	12.2000	12.2000	12.2000	+10.909%	3	28	-93.197%
2024-11-20	11.0000	11.0000	11.0000	11.0000	-0.901%	11	28	-92.455%
2024-11-19	11.1000	11.1000	11.1000	11.1000	+5.513%	3	17	-92.523%
2024-11-18	11.1100	11.2000	10.5200	10.5200	-1.682%	11	14	-92.110%
2024-11-15	10.7000	10.7000	10.7000	10.7000	-27.408%	2	4	-92.243%
2024-11-11	14.7400	14.7400	14.7400	14.7400	0.000%	3	3	-94.369%