Dark

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

EOD

Aug 31, 2026

0.6000-29.412%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6000	0.6000	0.6000	0.6000	-29.412%	1	431	0.000%
2026-08-28	0.8500	0.8500	0.8500	0.8500	-10.526%	1	432	-29.412%
2026-08-25	0.9700	0.9700	0.9500	0.9500	-23.387%	102	432	-36.842%
2026-08-24	1.2400	1.2400	1.2400	1.2400	-31.111%	1	335	-51.613%
2026-08-17	1.8000	1.8000	1.8000	1.8000	-25.000%	2	336	-66.667%
2026-08-12	2.4000	2.4000	2.4000	2.4000	+11.111%	1	336	-75.000%
2026-08-11	2.1600	2.1600	2.1600	2.1600	-4.000%	5	335	-72.222%
2026-08-10	2.4000	2.4000	2.2000	2.2500	-9.274%	26	332	-73.333%
2026-08-07	2.4800	2.4800	2.4800	2.4800	-6.767%	5	306	-75.806%
2026-08-06	2.6600	2.6600	2.6600	2.6600	-16.875%	15	305	-77.444%
2026-08-05	3.2000	3.2000	3.2000	3.2000	-1.840%	3	290	-81.250%
2026-08-04	2.7500	3.2600	2.7500	3.2600	+41.739%	11	290	-81.595%
2026-08-03	2.0600	2.3000	2.0600	2.3000	-25.806%	16	290	-73.913%
2026-07-22	3.4000	3.4000	3.1000	3.1000	+14.815%	111	290	-80.645%
2026-07-20	2.7000	2.7000	2.7000	2.7000	-15.625%	1	291	-77.778%
2026-07-17	2.4500	3.2000	2.4500	3.2000	0.000%	5	290	-81.250%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-23.810%	10	295	-81.250%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+9.948%	2	292	-85.714%
2026-07-13	4.2000	4.2000	3.8200	3.8200	-12.984%	5	292	-84.293%
2026-07-08	4.3000	4.3900	4.3000	4.3900	-8.542%	3	297	-86.333%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-27.383%	1	297	-87.500%
2026-07-01	6.6100	6.6100	6.6100	6.6100	-3.924%	10	297	-90.923%
2026-06-26	6.8800	6.8800	6.8800	6.8800	-3.099%	1	297	-91.279%
2026-06-25	8.4000	8.4000	7.1000	7.1000	-13.730%	19	298	-91.549%
2026-06-23	8.2300	8.2300	8.2300	8.2300	-5.402%	1	288	-92.710%
2026-06-22	9.1600	9.1600	8.7000	8.7000	+13.134%	6	288	-93.103%
2026-06-17	7.7000	7.7000	7.4500	7.6900	-2.535%	7	288	-92.198%
2026-06-16	7.8900	7.8900	7.8900	7.8900	-1.375%	4	288	-92.395%
2026-06-15	8.0000	8.0000	8.0000	8.0000	+4.987%	2	290	-92.500%
2026-06-12	7.7800	7.7800	7.6200	7.6200	+16.514%	2	290	-92.126%
2026-06-11	6.5400	6.5400	6.5400	6.5400	+7.213%	5	291	-90.826%
2026-06-10	7.5000	7.5000	6.1000	6.1000	-32.967%	12	291	-90.164%
2026-06-09	9.8000	9.8000	9.1000	9.1000	-6.667%	6	293	-93.407%
2026-06-08	8.8000	9.7500	8.8000	9.7500	+13.372%	11	293	-93.846%
2026-06-05	11.0000	11.0000	8.5000	8.6000	-30.024%	41	284	-93.023%
2026-06-03	13.1000	13.1000	11.8000	12.2900	-15.241%	5	280	-95.118%
2026-06-02	13.0000	14.6600	13.0000	14.5000	+4.317%	8	277	-95.862%
2026-06-01	13.0300	13.9000	13.0300	13.9000	-2.113%	4	281	-95.683%
2026-05-29	14.2000	14.2000	14.2000	14.2000	+0.212%	3	280	-95.775%
2026-05-28	12.3500	14.1700	10.7200	14.1700	-9.860%	36	279	-95.766%
2026-05-27	16.0000	16.9000	15.0000	15.7200	+2.880%	20	274	-96.183%
2026-05-26	15.6300	16.0000	15.0000	15.2800	+6.111%	23	274	-96.073%
2026-05-22	13.0000	14.6600	13.0000	14.4000	+8.271%	13	267	-95.833%
2026-05-21	13.6000	13.6000	13.0000	13.3000	+3.101%	5	268	-95.489%
2026-05-20	12.5900	14.0000	12.5900	12.9000	+7.232%	9	268	-95.349%
2026-05-19	11.5000	12.0300	10.9000	12.0300	-14.071%	20	157	-95.012%
2026-05-18	17.0000	17.0000	13.0000	14.0000	-18.129%	201	157	-95.714%
2026-05-15	15.5000	17.5000	15.5000	17.1000	+2.395%	5	157	-96.491%
2026-05-14	16.7400	16.7400	16.5000	16.7000	+0.300%	9	159	-96.407%
2026-05-13	16.7000	16.7500	16.6500	16.6500	+3.416%	7	160	-96.396%
2026-05-12	15.0000	16.1000	14.7000	16.1000	-3.477%	4	160	-96.273%
2026-05-08	17.2800	17.2800	16.6800	16.6800	-0.120%	6	160	-96.403%
2026-05-07	16.7000	16.7000	16.7000	16.7000	-2.624%	3	159	-96.407%
2026-05-05	17.3000	17.3000	16.7000	17.1500	+14.333%	5	156	-96.501%
2026-05-04	15.9000	15.9000	15.0000	15.0000	-6.250%	3	155	-96.000%
2026-05-01	16.1200	17.1000	15.9500	16.0000	+3.896%	4	155	-96.250%
2026-04-30	13.3300	15.4000	13.3300	15.4000	+27.907%	7	155	-96.104%
2026-04-29	12.0400	12.0400	12.0400	12.0400	+1.861%	1	159	-95.017%
2026-04-28	12.1000	12.1000	11.8200	11.8200	-2.475%	3	160	-94.924%
2026-04-27	14.0000	14.0000	12.0800	12.1200	-9.888%	5	160	-95.050%
2026-04-24	11.1800	13.5500	11.1800	13.4500	+46.196%	7	160	-95.539%
2026-04-22	9.3000	9.3000	9.2000	9.2000	+36.296%	11	155	-93.478%
2026-04-21	6.7500	6.7500	6.7500	6.7500	+64.634%	1	144	-91.111%
2026-04-09	4.2800	4.2800	4.1000	4.1000	+24.242%	4	144	-85.366%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-13.158%	1	142	-81.818%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+2.703%	4	142	-84.211%
2026-03-24	3.4200	3.7000	3.4200	3.7000	-35.652%	2	142	-83.784%
2026-02-20	5.7000	5.7500	5.7000	5.7500	+2.679%	2	141	-89.565%
2026-02-12	5.6000	5.6000	5.6000	5.6000	+43.590%	1	140	-89.286%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-13.333%	1	140	-84.615%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-10.000%	2	141	-86.667%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.961%	2	141	-88.000%
2026-01-12	5.1000	5.1000	5.1000	5.1000	0.000%	1	141	-88.235%
2026-01-05	5.1000	5.1000	5.1000	5.1000	+37.838%	1	141	-88.235%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-25.703%	1	140	-83.784%
2025-12-26	5.5000	5.5000	4.5000	4.9800	-8.958%	3	141	-87.952%
2025-12-24	5.4700	5.4700	5.4700	5.4700	+1.296%	1	139	-89.031%
2025-12-22	4.9500	5.4000	4.0000	5.4000	-15.228%	7	139	-88.889%
2025-12-05	6.3700	6.3700	6.3700	6.3700	+9.828%	1	140	-90.581%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-25.161%	5	141	-89.655%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-26.190%	1	142	-92.258%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+25.448%	1	141	-94.286%
2025-11-07	8.3000	8.5000	8.3000	8.3700	-22.500%	8	140	-92.832%
2025-11-06	10.8000	10.8000	10.8000	10.8000	-55.187%	5	143	-94.444%
2025-10-24	24.1000	24.1000	24.1000	24.1000	+26.178%	3	143	-97.510%
2025-10-22	19.1000	19.1000	19.1000	19.1000	-9.991%	1	143	-96.859%
2025-10-10	21.2200	21.2200	21.2200	21.2200	-7.296%	1	144	-97.172%
2025-10-08	22.8900	22.8900	22.8900	22.8900	+10.740%	1	144	-97.379%
2025-10-07	19.8000	20.8500	19.8000	20.6700	-3.681%	9	149	-97.097%
2025-10-01	21.5000	21.5000	21.4600	21.4600	-0.047%	5	149	-97.204%
2025-09-26	21.4700	21.4700	21.4700	21.4700	-14.291%	1	149	-97.205%
2025-09-18	25.0500	25.0500	25.0500	25.0500	+13.864%	1	149	-97.605%
2025-09-17	20.3000	22.0000	20.3000	22.0000	+18.919%	31	150	-97.273%
2025-09-15	18.6000	18.6000	18.0000	18.5000	+0.271%	16	151	-96.757%
2025-09-12	18.3000	19.3700	18.1100	18.4500	+18.042%	6	154	-96.748%
2025-09-10	15.4100	15.6300	15.4100	15.6300	+14.004%	2	158	-96.161%
2025-09-02	13.7100	13.7100	13.7100	13.7100	-7.365%	2	160	-95.624%
2025-08-29	14.8000	14.8000	14.8000	14.8000	-8.979%	2	162	-95.946%
2025-08-27	16.2500	16.2600	16.2500	16.2600	+14.588%	2	162	-96.310%
2025-08-25	14.1900	14.1900	14.1900	14.1900	-4.893%	3	161	-95.772%
2025-08-22	14.9200	14.9200	14.9200	14.9200	+16.654%	2	158	-95.979%
2025-08-20	12.7900	12.7900	12.7900	12.7900	-24.543%	1	159	-95.309%
2025-08-18	16.9500	16.9500	16.9500	16.9500	+9.709%	3	159	-96.460%
2025-08-15	15.4500	15.4500	15.4500	15.4500	-15.850%	30	156	-96.117%
2025-08-12	18.1000	18.3600	18.1000	18.3600	+4.437%	2	156	-96.732%
2025-08-08	17.5800	17.5800	17.5800	17.5800	+6.675%	1	156	-96.587%
2025-08-07	18.7000	18.7000	16.4800	16.4800	-8.950%	39	156	-96.359%
2025-08-06	18.1000	18.1000	18.1000	18.1000	+7.738%	1	123	-96.685%
2025-08-05	16.8000	16.8100	16.8000	16.8000	-10.400%	30	124	-96.429%
2025-08-04	18.7500	18.7500	18.7500	18.7500	+4.167%	1	127	-96.800%
2025-08-01	18.0000	18.0000	17.2500	18.0000	-12.409%	6	127	-96.667%
2025-07-31	19.0000	20.5500	18.6800	20.5500	+75.641%	5	127	-97.080%
2025-07-29	11.7000	11.7000	11.7000	11.7000	+5.500%	1	130	-94.872%
2025-07-24	11.0500	11.0900	11.0500	11.0900	+0.818%	2	130	-94.590%
2025-07-23	11.0000	11.0000	11.0000	11.0000	+14.583%	15	130	-94.545%
2025-07-22	9.6000	9.6000	9.6000	9.6000	-13.514%	1	115	-93.750%
2025-07-18	11.0000	11.6000	11.0000	11.1000	+2.778%	33	115	-94.595%
2025-07-17	11.0000	11.0000	10.6000	10.8000	+0.186%	8	99	-94.444%
2025-07-15	10.7800	10.7800	10.7800	10.7800	+6.627%	5	103	-94.434%
2025-07-10	10.1100	10.1100	10.1100	10.1100	+1.100%	2	103	-94.065%
2025-07-07	10.2700	10.2700	10.0000	10.0000	+3.734%	3	101	-94.000%
2025-07-02	9.5000	9.6400	9.1000	9.6400	+72.143%	64	100	-93.776%
2025-06-11	4.9900	5.6000	4.9900	5.6000	-26.606%	2	40	-89.286%
2025-06-10	7.5200	7.7100	7.5200	7.6300	+21.111%	7	40	-92.136%
2025-06-05	5.7000	6.3000	5.7000	6.3000	+156.098%	14	33	-90.476%
2025-05-12	2.4600	2.4600	2.4600	2.4600	+20.000%	1	38	-75.610%
2025-04-16	2.0000	2.0500	2.0000	2.0500	+2.500%	2	37	-70.732%
2025-04-10	2.0000	2.0000	2.0000	2.0000	-14.894%	6	35	-70.000%
2025-04-02	2.3800	2.3800	2.3500	2.3500	-4.082%	3	29	-74.468%
2025-03-28	2.4500	2.4500	2.4500	2.4500	-15.517%	8	30	-75.510%
2025-03-21	2.9000	2.9000	2.9000	2.9000	-0.344%	2	26	-79.310%
2025-03-14	2.9100	2.9100	2.9100	2.9100	+18.776%	2	26	-79.381%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-39.803%	1	25	-75.510%
2025-02-28	4.0700	4.0700	4.0700	4.0700	-10.941%	20	25	-85.258%
2025-02-26	4.5700	4.5700	4.5700	4.5700	-46.235%	1	25	-86.871%
2025-02-18	9.0000	9.0000	8.5000	8.5000	-12.371%	4	25	-92.941%
2025-02-07	9.2000	9.7000	9.2000	9.7000	+38.571%	4	25	-93.814%
2025-01-21	7.0000	7.0000	7.0000	7.0000	+14.754%	3	25	-91.429%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-11.850%	2	25	-90.164%
2025-01-10	6.5000	6.9200	6.5000	6.9200	-10.130%	8	25	-91.329%
2025-01-07	7.7000	7.7000	7.7000	7.7000	+35.088%	4	24	-92.208%
2024-12-30	5.7000	5.7000	5.7000	5.7000	-31.076%	7	24	-89.474%
2024-12-11	8.1700	8.3200	8.1700	8.2700	-2.706%	5	17	-92.745%
2024-12-09	8.9500	8.9500	8.5000	8.5000	-11.181%	3	12	-92.941%
2024-12-06	9.5700	9.5700	9.5700	9.5700	0.000%	20	10	-93.730%