Dark

AMSC20270115C60
AMSC Jan 15 2027 60.00 Call (AMSC270115C00060000)
option OPRA

EOD

Aug 31, 2026

0.4200-44.000%(-0.3300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.4200	0.4200	0.3900	0.4200	-44.000%	13	1,510	0.000%
2026-08-27	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,497	-44.000%
2026-08-24	0.7800	0.7800	0.6500	0.6500	-23.529%	3	1,498	-35.385%
2026-08-21	0.8000	0.8500	0.8000	0.8500	-10.526%	11	1,495	-50.588%
2026-08-20	0.9500	0.9500	0.9500	0.9500	-19.492%	21	1,502	-55.789%
2026-08-19	1.0000	1.1900	1.0000	1.1800	+18.000%	7	1,502	-64.407%
2026-08-18	1.2600	1.2600	1.0000	1.0000	-33.333%	25	1,501	-58.000%
2026-08-17	1.5000	1.5000	1.5000	1.5000	+4.895%	1	1,522	-72.000%
2026-08-13	1.7300	1.7300	1.4300	1.4300	+5.147%	4	1,522	-70.629%
2026-08-11	1.3600	1.3600	1.3600	1.3600	-21.839%	1	1,520	-69.118%
2026-08-10	2.4500	2.4500	1.7400	1.7400	-19.070%	3	1,521	-75.862%
2026-08-07	2.1500	2.1500	2.1500	2.1500	-18.868%	5	1,520	-80.465%
2026-08-05	2.6500	2.6500	2.6500	2.6500	-0.376%	1	1,520	-84.151%
2026-08-04	2.5000	2.6600	2.5000	2.6600	+56.471%	3	1,520	-84.211%
2026-08-03	1.7000	1.7000	1.7000	1.7000	+41.667%	1	1,520	-75.294%
2026-07-29	1.3000	1.3000	1.2000	1.2000	-14.286%	28	1,520	-65.000%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-44.000%	5	1,522	-70.000%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-2.724%	1	1,527	-83.200%
2026-07-20	2.5700	2.5700	2.5700	2.5700	-3.019%	1	1,528	-83.658%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-23.631%	1	1,527	-84.151%
2026-07-13	3.4700	3.4700	3.4700	3.4700	-13.250%	10	1,528	-87.896%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+9.589%	1	1,528	-89.500%
2026-07-08	3.6500	3.6500	3.6500	3.6500	-3.947%	3	1,529	-88.493%
2026-07-07	4.4100	4.4100	3.8000	3.8000	-25.490%	4	1,532	-88.947%
2026-07-02	5.0000	5.1000	5.0000	5.1000	-14.286%	6	1,533	-91.765%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-3.252%	1	1,533	-92.941%
2026-06-29	6.0000	6.1500	5.2400	6.1500	-5.385%	6	1,533	-93.171%
2026-06-25	6.1000	6.5000	6.1000	6.5000	-1.515%	853	1,531	-93.538%
2026-06-24	7.0000	7.0000	6.6000	6.6000	-13.158%	17	696	-93.636%
2026-06-18	7.7000	7.7000	7.6000	7.6000	+11.765%	10	706	-94.474%
2026-06-17	6.8000	6.8000	6.5000	6.8000	-2.857%	3	706	-93.824%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+7.692%	1	706	-94.000%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-9.722%	1	707	-93.538%
2026-06-09	6.8000	7.2000	6.8000	7.2000	-9.320%	16	707	-94.167%
2026-06-08	7.9400	7.9400	7.9400	7.9400	+3.117%	1	709	-94.710%
2026-06-05	9.8500	10.0000	7.3300	7.7000	-24.510%	22	708	-94.545%
2026-06-04	10.2000	10.2000	10.2000	10.2000	-1.923%	2	710	-95.882%
2026-06-03	11.8000	11.8000	10.4000	10.4000	-20.000%	7	710	-95.962%
2026-06-02	13.5000	13.6000	13.0000	13.0000	+6.557%	4	707	-96.769%
2026-06-01	12.2000	12.2000	12.2000	12.2000	-3.175%	3	709	-96.557%
2026-05-29	12.6000	12.6000	12.6000	12.6000	+2.606%	1	709	-96.667%
2026-05-28	11.2000	12.2800	11.0000	12.2800	-12.660%	9	709	-96.580%
2026-05-27	14.0600	14.0600	14.0600	14.0600	+2.703%	1	708	-97.013%
2026-05-26	13.6900	13.6900	13.6900	13.6900	+14.083%	3	708	-96.932%
2026-05-22	12.0000	12.0000	12.0000	12.0000	+1.266%	10	698	-96.500%
2026-05-21	11.8500	11.8500	11.8500	11.8500	+9.722%	1	698	-96.456%
2026-05-19	10.9000	10.9000	10.8000	10.8000	-10.000%	2	698	-96.111%
2026-05-18	15.0000	15.0000	12.0000	12.0000	-14.286%	2	698	-96.500%
2026-05-14	15.0000	15.3300	14.0000	14.0000	-14.110%	20	698	-97.000%
2026-05-13	15.0000	16.3000	15.0000	16.3000	+13.986%	7	698	-97.423%
2026-05-12	14.5000	14.5000	14.3000	14.3000	-19.888%	2	698	-97.063%
2026-05-11	18.0000	18.0000	17.4700	17.8500	+23.103%	8	698	-97.647%
2026-05-08	14.2000	16.5000	14.2000	14.5000	-12.121%	18	697	-97.103%
2026-05-07	16.5000	16.5000	16.5000	16.5000	+5.769%	1	697	-97.455%
2026-05-06	15.6000	15.6000	15.6000	15.6000	+1.233%	2	696	-97.308%
2026-05-05	14.3000	15.4100	14.3000	15.4100	+23.280%	5	696	-97.274%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-13.555%	21	696	-96.640%
2026-05-01	14.4600	14.4600	14.4600	14.4600	+2.047%	4	699	-97.095%
2026-04-30	11.7600	14.1700	11.7600	14.1700	+27.658%	59	699	-97.036%
2026-04-29	10.5000	11.1000	10.5000	11.1000	+3.738%	4	667	-96.216%
2026-04-28	11.4000	11.4000	10.1200	10.7000	-10.833%	54	666	-96.075%
2026-04-27	10.5000	12.1000	10.5000	12.0000	0.000%	199	665	-96.500%
2026-04-24	10.1300	12.1000	9.8300	12.0000	+35.747%	52	629	-96.500%
2026-04-23	9.7500	9.8800	8.8400	8.8400	+6.250%	14	618	-95.249%
2026-04-22	7.5000	8.4000	7.5000	8.3200	+66.400%	6	620	-94.952%
2026-04-20	5.0000	5.0000	4.8500	5.0000	0.000%	216	617	-91.600%
2026-04-17	4.6000	5.0000	4.6000	5.0000	+9.409%	10	401	-91.600%
2026-04-10	4.5000	4.8000	4.5000	4.5700	+20.263%	100	400	-90.810%
2026-04-09	3.2900	3.8000	3.2900	3.8000	+37.681%	50	378	-88.947%
2026-04-08	3.1700	3.1700	2.7600	2.7600	-10.968%	2	350	-84.783%
2026-03-31	3.1000	3.1000	3.1000	3.1000	-8.824%	2	350	-86.452%
2026-03-25	3.3000	3.4000	3.3000	3.4000	+20.567%	2	352	-87.647%
2026-03-24	2.8300	2.8300	2.8200	2.8200	-2.759%	2	352	-85.106%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-3.333%	1	352	-85.517%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-30.233%	2	353	-86.000%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-28.333%	2	353	-90.233%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+3.448%	1	355	-93.000%
2026-02-13	4.9000	5.8000	4.9000	5.8000	+20.833%	2	354	-92.759%
2026-02-12	6.2300	6.2300	4.8000	4.8000	-4.950%	3	354	-91.250%
2026-02-11	5.0500	5.0500	5.0500	5.0500	+42.254%	1	352	-91.683%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-13.415%	1	351	-88.169%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+38.047%	1	350	-89.756%
2026-02-04	2.9700	2.9700	2.9700	2.9700	-9.174%	1	350	-85.859%
2026-01-30	3.2700	3.2700	3.2700	3.2700	-18.250%	1	351	-87.156%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-15.966%	1	351	-89.500%
2026-01-06	4.7600	4.7600	4.7600	4.7600	+25.263%	1	351	-91.176%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-5.941%	3	353	-88.947%
2025-12-18	4.0400	4.0400	4.0400	4.0400	+15.429%	1	353	-89.604%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-27.083%	1	354	-88.000%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-5.882%	1	355	-91.250%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-9.414%	1	355	-91.765%
2025-12-05	5.6300	5.6300	5.6300	5.6300	+8.269%	1	356	-92.540%
2025-12-02	5.0500	5.2000	5.0500	5.2000	0.000%	2	356	-91.923%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-4.587%	1	356	-91.923%
2025-11-20	5.4500	5.4500	5.4500	5.4500	-9.167%	1	355	-92.294%
2025-11-19	6.0000	6.0000	6.0000	6.0000	0.000%	1	354	-93.000%
2025-11-18	5.8000	6.0000	5.8000	6.0000	-12.664%	4	353	-93.000%
2025-11-14	6.8500	6.8700	6.8500	6.8700	-9.605%	3	353	-93.886%
2025-11-12	7.6000	7.6000	7.6000	7.6000	+4.110%	1	356	-94.474%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-7.006%	2	355	-94.247%
2025-11-07	7.5000	7.8500	7.0000	7.8500	-0.633%	9	355	-94.650%
2025-11-06	15.8000	15.8000	7.9000	7.9000	-64.574%	24	359	-94.684%
2025-11-05	20.9500	22.3000	20.9500	22.3000	+1.826%	176	349	-98.117%
2025-11-03	21.9000	21.9000	21.9000	21.9000	+2.528%	1	345	-98.082%
2025-10-30	22.1000	22.1000	20.8000	21.3600	-4.215%	172	345	-98.034%
2025-10-24	21.0000	22.3000	21.0000	22.3000	+31.176%	7	275	-98.117%
2025-10-22	17.0000	17.0000	17.0000	17.0000	-22.727%	1	274	-97.529%
2025-10-21	22.0000	22.0000	22.0000	22.0000	-2.998%	2	274	-98.091%
2025-10-20	22.1000	22.6800	22.1000	22.6800	+0.890%	11	275	-98.148%
2025-10-17	22.0000	22.4800	22.0000	22.4800	-9.355%	2	274	-98.132%
2025-10-16	24.8000	24.8000	24.8000	24.8000	-0.800%	1	275	-98.306%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-2.344%	1	274	-98.320%
2025-10-14	25.6000	25.6000	25.6000	25.6000	+14.798%	1	275	-98.359%
2025-10-13	20.1800	22.3000	20.1800	22.3000	+13.313%	4	275	-98.117%
2025-10-10	19.6800	19.6800	19.6800	19.6800	-6.330%	1	276	-97.866%
2025-10-09	21.4000	21.4000	21.0100	21.0100	-0.143%	2	277	-98.001%
2025-10-08	21.0000	21.2200	21.0000	21.0400	+11.677%	9	277	-98.004%
2025-10-07	18.7000	18.8400	18.3800	18.8400	-15.516%	4	277	-97.771%
2025-10-06	20.4500	22.3000	20.4500	22.3000	+1.873%	6	277	-98.117%
2025-10-03	21.8900	21.8900	21.8900	21.8900	+10.000%	1	277	-98.081%
2025-10-01	20.4000	20.4000	19.9000	19.9000	-3.304%	5	278	-97.889%
2025-09-29	20.5800	20.5800	20.5800	20.5800	+6.082%	1	278	-97.959%
2025-09-26	19.4000	19.4000	19.4000	19.4000	-0.513%	1	278	-97.835%
2025-09-25	19.5000	19.5000	19.5000	19.5000	-3.465%	3	278	-97.846%
2025-09-24	22.2000	22.2000	19.6300	20.2000	-5.164%	22	279	-97.921%
2025-09-23	22.5000	22.6200	21.3000	21.3000	0.000%	25	278	-98.028%
2025-09-22	21.3000	21.3000	21.3000	21.3000	+0.282%	1	268	-98.028%
2025-09-19	23.6000	24.0000	21.0000	21.2400	-12.231%	69	268	-98.023%
2025-09-18	21.0000	24.2000	21.0000	24.2000	+18.569%	58	242	-98.264%
2025-09-17	17.4000	20.4100	17.4000	20.4100	+22.216%	9	292	-97.942%
2025-09-12	15.5800	17.5000	15.5800	16.7000	+19.116%	7	297	-97.485%
2025-09-10	14.4000	14.4000	14.0200	14.0200	+3.852%	3	291	-97.004%
2025-09-08	13.5000	13.5000	13.5000	13.5000	-2.878%	1	289	-96.889%
2025-08-29	13.9000	13.9000	13.9000	13.9000	-12.579%	2	289	-96.978%
2025-08-28	15.2000	15.9000	14.9000	15.9000	+16.398%	6	289	-97.358%
2025-08-22	12.1000	13.6600	12.1000	13.6600	+7.729%	6	288	-96.925%
2025-08-21	12.6800	12.6800	12.6800	12.6800	+5.667%	1	288	-96.688%
2025-08-20	12.0000	12.0000	12.0000	12.0000	-9.774%	1	288	-96.500%
2025-08-19	13.5200	13.5200	13.3000	13.3000	-15.448%	4	288	-96.842%
2025-08-18	15.7300	15.7300	15.7300	15.7300	+11.323%	1	288	-97.330%
2025-08-14	14.6500	14.6500	14.1300	14.1300	-11.688%	10	288	-97.028%
2025-08-13	16.0000	16.0000	16.0000	16.0000	+0.125%	2	279	-97.375%
2025-08-12	16.0000	16.0000	15.9800	15.9800	+13.575%	50	279	-97.372%
2025-08-11	14.9700	14.9700	14.0700	14.0700	-2.292%	6	229	-97.015%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-25.195%	1	233	-97.083%
2025-08-05	19.2500	19.2500	19.2500	19.2500	+18.098%	1	232	-97.818%
2025-08-04	17.1000	17.1000	16.0000	16.3000	-5.671%	7	232	-97.423%
2025-07-31	14.0000	17.6200	14.0000	17.2800	+71.089%	24	228	-97.569%
2025-07-29	10.0500	10.1000	10.0500	10.1000	-0.980%	101	214	-95.842%
2025-07-25	10.2000	10.2000	10.2000	10.2000	+2.000%	101	114	-95.882%
2025-07-24	10.0000	10.0000	10.0000	10.0000	-1.961%	10	13	-95.800%
2025-07-21	10.0000	10.2000	10.0000	10.2000	0.000%	3	3	-95.882%