Dark

AMSC20270115C55
AMSC Jan 15 2027 55.00 Call (AMSC270115C00055000)
option OPRA

EOD

Jul 16, 2026

3.20-23.810%(-1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.2000	3.2000	3.2000	3.2000	-23.810%	10	295	0.000%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+9.948%	2	292	-23.810%
2026-07-13	4.2000	4.2000	3.8200	3.8200	-12.984%	5	292	-16.230%
2026-07-08	4.3000	4.3900	4.3000	4.3900	-8.542%	3	297	-27.107%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-27.383%	1	297	-33.333%
2026-07-01	6.6100	6.6100	6.6100	6.6100	-3.924%	10	297	-51.589%
2026-06-26	6.8800	6.8800	6.8800	6.8800	-3.099%	1	297	-53.488%
2026-06-25	8.4000	8.4000	7.1000	7.1000	-13.730%	19	298	-54.930%
2026-06-23	8.2300	8.2300	8.2300	8.2300	-5.402%	1	288	-61.118%
2026-06-22	9.1600	9.1600	8.7000	8.7000	+13.134%	6	288	-63.218%
2026-06-17	7.7000	7.7000	7.4500	7.6900	-2.535%	7	288	-58.388%
2026-06-16	7.8900	7.8900	7.8900	7.8900	-1.375%	4	288	-59.442%
2026-06-15	8.0000	8.0000	8.0000	8.0000	+4.987%	2	290	-60.000%
2026-06-12	7.7800	7.7800	7.6200	7.6200	+16.514%	2	290	-58.005%
2026-06-11	6.5400	6.5400	6.5400	6.5400	+7.213%	5	291	-51.070%
2026-06-10	7.5000	7.5000	6.1000	6.1000	-32.967%	12	291	-47.541%
2026-06-09	9.8000	9.8000	9.1000	9.1000	-6.667%	6	293	-64.835%
2026-06-08	8.8000	9.7500	8.8000	9.7500	+13.372%	11	293	-67.179%
2026-06-05	11.0000	11.0000	8.5000	8.6000	-30.024%	41	284	-62.791%
2026-06-03	13.1000	13.1000	11.8000	12.2900	-15.241%	5	280	-73.963%
2026-06-02	13.0000	14.6600	13.0000	14.5000	+4.317%	8	277	-77.931%
2026-06-01	13.0300	13.9000	13.0300	13.9000	-2.113%	4	281	-76.978%
2026-05-29	14.2000	14.2000	14.2000	14.2000	+0.212%	3	280	-77.465%
2026-05-28	12.3500	14.1700	10.7200	14.1700	-9.860%	36	279	-77.417%
2026-05-27	16.0000	16.9000	15.0000	15.7200	+2.880%	20	274	-79.644%
2026-05-26	15.6300	16.0000	15.0000	15.2800	+6.111%	23	274	-79.058%
2026-05-22	13.0000	14.6600	13.0000	14.4000	+8.271%	13	267	-77.778%
2026-05-21	13.6000	13.6000	13.0000	13.3000	+3.101%	5	268	-75.940%
2026-05-20	12.5900	14.0000	12.5900	12.9000	+7.232%	9	268	-75.194%
2026-05-19	11.5000	12.0300	10.9000	12.0300	-14.071%	20	157	-73.400%
2026-05-18	17.0000	17.0000	13.0000	14.0000	-18.129%	201	157	-77.143%
2026-05-15	15.5000	17.5000	15.5000	17.1000	+2.395%	5	157	-81.287%
2026-05-14	16.7400	16.7400	16.5000	16.7000	+0.300%	9	159	-80.838%
2026-05-13	16.7000	16.7500	16.6500	16.6500	+3.416%	7	160	-80.781%
2026-05-12	15.0000	16.1000	14.7000	16.1000	-3.477%	4	160	-80.124%
2026-05-08	17.2800	17.2800	16.6800	16.6800	-0.120%	6	160	-80.815%
2026-05-07	16.7000	16.7000	16.7000	16.7000	-2.624%	3	159	-80.838%
2026-05-05	17.3000	17.3000	16.7000	17.1500	+14.333%	5	156	-81.341%
2026-05-04	15.9000	15.9000	15.0000	15.0000	-6.250%	3	155	-78.667%
2026-05-01	16.1200	17.1000	15.9500	16.0000	+3.896%	4	155	-80.000%
2026-04-30	13.3300	15.4000	13.3300	15.4000	+27.907%	7	155	-79.221%
2026-04-29	12.0400	12.0400	12.0400	12.0400	+1.861%	1	159	-73.422%
2026-04-28	12.1000	12.1000	11.8200	11.8200	-2.475%	3	160	-72.927%
2026-04-27	14.0000	14.0000	12.0800	12.1200	-9.888%	5	160	-73.597%
2026-04-24	11.1800	13.5500	11.1800	13.4500	+46.196%	7	160	-76.208%
2026-04-22	9.3000	9.3000	9.2000	9.2000	+36.296%	11	155	-65.217%
2026-04-21	6.7500	6.7500	6.7500	6.7500	+64.634%	1	144	-52.593%
2026-04-09	4.2800	4.2800	4.1000	4.1000	+24.242%	4	144	-21.951%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-13.158%	1	142	-3.030%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+2.703%	4	142	-15.789%
2026-03-24	3.4200	3.7000	3.4200	3.7000	-35.652%	2	142	-13.514%
2026-02-20	5.7000	5.7500	5.7000	5.7500	+2.679%	2	141	-44.348%
2026-02-12	5.6000	5.6000	5.6000	5.6000	+43.590%	1	140	-42.857%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-13.333%	1	140	-17.949%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-10.000%	2	141	-28.889%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.961%	2	141	-36.000%
2026-01-12	5.1000	5.1000	5.1000	5.1000	0.000%	1	141	-37.255%
2026-01-05	5.1000	5.1000	5.1000	5.1000	+37.838%	1	141	-37.255%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-25.703%	1	140	-13.514%
2025-12-26	5.5000	5.5000	4.5000	4.9800	-8.958%	3	141	-35.743%
2025-12-24	5.4700	5.4700	5.4700	5.4700	+1.296%	1	139	-41.499%
2025-12-22	4.9500	5.4000	4.0000	5.4000	-15.228%	7	139	-40.741%
2025-12-05	6.3700	6.3700	6.3700	6.3700	+9.828%	1	140	-49.765%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-25.161%	5	141	-44.828%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-26.190%	1	142	-58.710%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+25.448%	1	141	-69.524%
2025-11-07	8.3000	8.5000	8.3000	8.3700	-22.500%	8	140	-61.768%
2025-11-06	10.8000	10.8000	10.8000	10.8000	-55.187%	5	143	-70.370%
2025-10-24	24.1000	24.1000	24.1000	24.1000	+26.178%	3	143	-86.722%
2025-10-22	19.1000	19.1000	19.1000	19.1000	-9.991%	1	143	-83.246%
2025-10-10	21.2200	21.2200	21.2200	21.2200	-7.296%	1	144	-84.920%
2025-10-08	22.8900	22.8900	22.8900	22.8900	+10.740%	1	144	-86.020%
2025-10-07	19.8000	20.8500	19.8000	20.6700	-3.681%	9	149	-84.519%
2025-10-01	21.5000	21.5000	21.4600	21.4600	-0.047%	5	149	-85.089%
2025-09-26	21.4700	21.4700	21.4700	21.4700	-14.291%	1	149	-85.095%
2025-09-18	25.0500	25.0500	25.0500	25.0500	+13.864%	1	149	-87.226%
2025-09-17	20.3000	22.0000	20.3000	22.0000	+18.919%	31	150	-85.455%
2025-09-15	18.6000	18.6000	18.0000	18.5000	+0.271%	16	151	-82.703%
2025-09-12	18.3000	19.3700	18.1100	18.4500	+18.042%	6	154	-82.656%
2025-09-10	15.4100	15.6300	15.4100	15.6300	+14.004%	2	158	-79.527%
2025-09-02	13.7100	13.7100	13.7100	13.7100	-7.365%	2	160	-76.659%
2025-08-29	14.8000	14.8000	14.8000	14.8000	-8.979%	2	162	-78.378%
2025-08-27	16.2500	16.2600	16.2500	16.2600	+14.588%	2	162	-80.320%
2025-08-25	14.1900	14.1900	14.1900	14.1900	-4.893%	3	161	-77.449%
2025-08-22	14.9200	14.9200	14.9200	14.9200	+16.654%	2	158	-78.552%
2025-08-20	12.7900	12.7900	12.7900	12.7900	-24.543%	1	159	-74.980%
2025-08-18	16.9500	16.9500	16.9500	16.9500	+9.709%	3	159	-81.121%
2025-08-15	15.4500	15.4500	15.4500	15.4500	-15.850%	30	156	-79.288%
2025-08-12	18.1000	18.3600	18.1000	18.3600	+4.437%	2	156	-82.571%
2025-08-08	17.5800	17.5800	17.5800	17.5800	+6.675%	1	156	-81.797%
2025-08-07	18.7000	18.7000	16.4800	16.4800	-8.950%	39	156	-80.583%
2025-08-06	18.1000	18.1000	18.1000	18.1000	+7.738%	1	123	-82.320%
2025-08-05	16.8000	16.8100	16.8000	16.8000	-10.400%	30	124	-80.952%
2025-08-04	18.7500	18.7500	18.7500	18.7500	+4.167%	1	127	-82.933%
2025-08-01	18.0000	18.0000	17.2500	18.0000	-12.409%	6	127	-82.222%
2025-07-31	19.0000	20.5500	18.6800	20.5500	+75.641%	5	127	-84.428%
2025-07-29	11.7000	11.7000	11.7000	11.7000	+5.500%	1	130	-72.650%
2025-07-24	11.0500	11.0900	11.0500	11.0900	+0.818%	2	130	-71.145%
2025-07-23	11.0000	11.0000	11.0000	11.0000	+14.583%	15	130	-70.909%
2025-07-22	9.6000	9.6000	9.6000	9.6000	-13.514%	1	115	-66.667%
2025-07-18	11.0000	11.6000	11.0000	11.1000	+2.778%	33	115	-71.171%
2025-07-17	11.0000	11.0000	10.6000	10.8000	+0.186%	8	99	-70.370%
2025-07-15	10.7800	10.7800	10.7800	10.7800	+6.627%	5	103	-70.315%
2025-07-10	10.1100	10.1100	10.1100	10.1100	+1.100%	2	103	-68.348%
2025-07-07	10.2700	10.2700	10.0000	10.0000	+3.734%	3	101	-68.000%
2025-07-02	9.5000	9.6400	9.1000	9.6400	+72.143%	64	100	-66.805%
2025-06-11	4.9900	5.6000	4.9900	5.6000	-26.606%	2	40	-42.857%
2025-06-10	7.5200	7.7100	7.5200	7.6300	+21.111%	7	40	-58.060%
2025-06-05	5.7000	6.3000	5.7000	6.3000	+156.098%	14	33	-49.206%
2025-05-12	2.4600	2.4600	2.4600	2.4600	+20.000%	1	38	+30.081%
2025-04-16	2.0000	2.0500	2.0000	2.0500	+2.500%	2	37	+56.098%
2025-04-10	2.0000	2.0000	2.0000	2.0000	-14.894%	6	35	+60.000%
2025-04-02	2.3800	2.3800	2.3500	2.3500	-4.082%	3	29	+36.170%
2025-03-28	2.4500	2.4500	2.4500	2.4500	-15.517%	8	30	+30.612%
2025-03-21	2.9000	2.9000	2.9000	2.9000	-0.344%	2	26	+10.345%
2025-03-14	2.9100	2.9100	2.9100	2.9100	+18.776%	2	26	+9.966%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-39.803%	1	25	+30.612%
2025-02-28	4.0700	4.0700	4.0700	4.0700	-10.941%	20	25	-21.376%
2025-02-26	4.5700	4.5700	4.5700	4.5700	-46.235%	1	25	-29.978%
2025-02-18	9.0000	9.0000	8.5000	8.5000	-12.371%	4	25	-62.353%
2025-02-07	9.2000	9.7000	9.2000	9.7000	+38.571%	4	25	-67.010%
2025-01-21	7.0000	7.0000	7.0000	7.0000	+14.754%	3	25	-54.286%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-11.850%	2	25	-47.541%
2025-01-10	6.5000	6.9200	6.5000	6.9200	-10.130%	8	25	-53.757%
2025-01-07	7.7000	7.7000	7.7000	7.7000	+35.088%	4	24	-58.442%
2024-12-30	5.7000	5.7000	5.7000	5.7000	-31.076%	7	24	-43.860%
2024-12-11	8.1700	8.3200	8.1700	8.2700	-2.706%	5	17	-61.306%
2024-12-09	8.9500	8.9500	8.5000	8.5000	-11.181%	3	12	-62.353%
2024-12-06	9.5700	9.5700	9.5700	9.5700	0.000%	20	10	-66.562%