Dark

AMSC20270115C65
AMSC Jan 15 2027 65.00 Call (AMSC270115C00065000)
option OPRA

EOD

Jul 16, 2026

2.00-18.367%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0000	2.0000	2.0000	2.0000	-18.367%	4	232	0.000%
2026-07-15	2.4500	2.4500	2.4500	2.4500	-23.438%	1	236	-18.367%
2026-07-08	3.1000	3.2000	3.1000	3.2000	-34.021%	3	236	-37.500%
2026-07-01	5.2500	5.2500	4.8500	4.8500	-8.491%	11	238	-58.763%
2026-06-25	5.4400	5.4400	5.2500	5.3000	-22.059%	19	236	-62.264%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+8.800%	1	220	-70.588%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+23.031%	4	221	-68.000%
2026-06-11	5.0000	5.0800	5.0000	5.0800	-11.498%	23	221	-60.630%
2026-06-10	6.0000	6.0000	5.7400	5.7400	-10.313%	2	224	-65.157%
2026-06-09	7.2300	7.2300	6.4000	6.4000	-15.456%	2	224	-68.750%
2026-06-08	7.5700	7.5700	7.5700	7.5700	+12.985%	20	223	-73.580%
2026-06-05	8.8000	8.8000	6.6000	6.7000	-36.792%	10	233	-70.149%
2026-06-04	10.6000	10.6000	10.6000	10.6000	-11.667%	5	243	-81.132%
2026-06-02	12.6000	12.6000	12.0000	12.0000	+11.008%	7	238	-83.333%
2026-06-01	10.8100	10.8100	10.8100	10.8100	-8.390%	2	231	-81.499%
2026-05-29	11.8000	11.8000	11.8000	11.8000	+22.789%	8	233	-83.051%
2026-05-28	9.9000	10.0000	9.3000	9.6100	-25.963%	14	225	-79.188%
2026-05-27	13.2200	13.2200	12.9800	12.9800	+5.101%	2	229	-84.592%
2026-05-26	12.3500	12.3500	12.3500	12.3500	+15.098%	2	228	-83.806%
2026-05-22	10.7300	10.7300	10.7300	10.7300	+6.238%	1	226	-81.361%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+4.231%	1	225	-80.198%
2026-05-19	9.6900	9.6900	9.6900	9.6900	-28.750%	3	225	-79.360%
2026-05-15	13.3500	13.6000	13.2000	13.6000	+2.256%	3	225	-85.294%
2026-05-14	13.3000	13.3000	13.3000	13.3000	-9.585%	2	223	-84.962%
2026-05-13	14.0300	14.7100	14.0300	14.7100	+8.561%	6	222	-86.404%
2026-05-12	13.5500	13.5500	13.5500	13.5500	-18.373%	2	222	-85.240%
2026-05-11	14.5000	16.6000	14.3000	16.6000	+27.692%	34	222	-87.952%
2026-05-08	14.0000	14.0000	13.0000	13.0000	-7.143%	2	220	-84.615%
2026-05-07	14.8500	14.8500	14.0000	14.0000	+2.190%	2	219	-85.714%
2026-05-06	14.5000	14.5000	13.7000	13.7000	-0.436%	6	220	-85.401%
2026-05-05	13.7600	13.7600	13.7600	13.7600	+25.091%	20	225	-85.465%
2026-05-04	12.2000	13.3000	11.0000	11.0000	-12.698%	6	210	-81.818%
2026-05-01	12.6000	12.6000	12.6000	12.6000	-4.037%	1	212	-84.127%
2026-04-30	10.9200	13.1300	10.9200	13.1300	+38.356%	14	212	-84.768%
2026-04-29	9.7300	9.7300	9.4900	9.4900	+4.286%	2	208	-78.925%
2026-04-28	9.7200	9.7200	9.1000	9.1000	-2.674%	2	207	-78.022%
2026-04-27	10.5100	10.5100	9.3500	9.3500	-6.500%	4	207	-78.610%
2026-04-24	8.6700	10.0000	8.6700	10.0000	+33.511%	4	205	-80.000%
2026-04-23	8.2000	8.3000	7.4900	7.4900	-7.872%	3	208	-73.298%
2026-04-22	7.1700	8.1700	7.1700	8.1300	+70.798%	18	207	-75.400%
2026-04-21	5.0000	5.1400	4.7600	4.7600	+17.531%	37	176	-57.983%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-2.410%	1	176	-50.617%
2026-04-17	4.1500	4.1500	4.1500	4.1500	+19.597%	5	177	-51.807%
2026-04-16	3.4700	3.4700	3.4700	3.4700	-5.450%	1	177	-42.363%
2026-04-14	3.4300	3.6700	3.4300	3.6700	+4.261%	4	176	-45.504%
2026-04-10	3.5200	3.5200	3.5200	3.5200	+28.000%	2	172	-43.182%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+2.996%	100	170	-27.273%
2026-04-08	2.7800	2.7800	2.6700	2.6700	+67.925%	2	94	-25.094%
2026-03-23	1.6000	1.6000	1.5900	1.5900	-57.027%	2	93	+25.786%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-19.565%	3	93	-45.946%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+15.000%	1	96	-56.522%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+56.250%	3	92	-50.000%
2026-02-10	2.5600	2.5600	2.5600	2.5600	+12.775%	10	92	-21.875%
2026-02-04	2.2700	2.2700	2.2700	2.2700	-21.724%	1	92	-11.894%
2026-02-03	3.1500	3.1500	2.9000	2.9000	+1.754%	6	93	-31.034%
2026-01-30	2.8500	2.8500	2.8500	2.8500	-8.065%	3	90	-29.825%
2026-01-26	3.1000	3.1000	3.1000	3.1000	-48.333%	3	91	-35.484%
2026-01-14	3.6400	6.0000	3.6400	6.0000	+57.895%	2	88	-66.667%
2026-01-12	3.8000	3.8000	3.8000	3.8000	0.000%	4	89	-47.368%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+8.571%	4	93	-47.368%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-12.500%	1	93	-42.857%
2026-01-05	3.7500	4.0000	3.7500	4.0000	+29.032%	24	97	-50.000%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-15.761%	1	97	-35.484%
2025-12-26	3.1000	3.6800	3.1000	3.6800	-0.271%	2	96	-45.652%
2025-12-22	3.6900	3.6900	3.6900	3.6900	0.000%	1	98	-45.799%
2025-12-18	3.6900	3.6900	3.6900	3.6900	-22.152%	1	98	-45.799%
2025-12-09	4.7400	4.7400	4.7400	4.7400	+10.233%	10	97	-57.806%
2025-12-03	4.0000	4.3000	4.0000	4.3000	-4.018%	2	107	-53.488%
2025-11-26	4.4800	4.4800	4.4800	4.4800	-2.609%	5	108	-55.357%
2025-11-21	4.6000	4.6000	4.6000	4.6000	-4.167%	1	108	-56.522%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-11.111%	1	108	-58.333%
2025-11-19	5.6000	5.6000	5.4000	5.4000	0.000%	8	108	-62.963%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-14.286%	6	108	-62.963%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-3.963%	3	108	-68.254%
2025-11-14	6.4200	6.5600	6.4200	6.5600	-5.882%	27	108	-69.512%
2025-11-12	6.0000	6.9700	6.0000	6.9700	+2.500%	2	108	-71.306%
2025-11-11	7.2700	7.2700	6.8000	6.8000	-23.164%	2	106	-70.588%
2025-11-10	8.8500	8.8500	8.8500	8.8500	+19.595%	1	106	-77.401%
2025-11-07	6.0000	7.4000	6.0000	7.4000	-7.960%	143	106	-72.973%
2025-11-06	9.2000	9.2300	7.7800	8.0400	-57.684%	44	184	-75.124%
2025-11-04	18.9500	19.0000	18.9500	19.0000	-8.610%	3	176	-89.474%
2025-10-31	20.7900	20.7900	20.7900	20.7900	+4.472%	1	178	-90.380%
2025-10-30	19.9000	19.9000	19.9000	19.9000	-10.882%	1	177	-89.950%
2025-10-29	22.0500	22.3300	22.0500	22.3300	+16.911%	60	177	-91.043%
2025-10-27	19.1000	19.1000	19.1000	19.1000	+8.523%	8	176	-89.529%
2025-10-23	17.7100	17.7100	17.6000	17.6000	-8.808%	6	176	-88.636%
2025-10-21	19.3000	19.3000	19.3000	19.3000	-7.390%	1	175	-89.637%
2025-10-20	20.7900	20.8400	20.7900	20.8400	-15.628%	10	176	-90.403%
2025-10-15	24.7000	24.7000	24.7000	24.7000	+27.188%	2	172	-91.903%
2025-10-10	19.4600	19.4600	19.4200	19.4200	-0.410%	5	172	-89.701%
2025-10-09	20.0000	20.0000	19.5000	19.5000	-1.515%	22	175	-89.744%
2025-10-08	18.7000	19.8000	18.7000	19.8000	+15.789%	4	162	-89.899%
2025-10-07	20.3000	20.3000	15.5000	17.1000	-15.136%	40	164	-88.304%
2025-10-06	20.1500	20.1500	20.1500	20.1500	+2.806%	1	180	-90.074%
2025-10-03	20.1000	20.1000	19.6000	19.6000	+7.870%	3	180	-89.796%
2025-10-01	18.1700	18.1700	18.1700	18.1700	-0.710%	10	180	-88.993%
2025-09-30	18.3000	18.3000	18.3000	18.3000	-7.012%	10	170	-89.071%
2025-09-29	19.6800	19.6800	19.6800	19.6800	-1.205%	10	160	-89.837%
2025-09-24	19.9200	19.9200	19.9200	19.9200	-5.592%	5	155	-89.960%
2025-09-23	21.1000	21.1000	21.1000	21.1000	-2.495%	18	150	-90.521%
2025-09-22	19.8000	21.8000	19.8000	21.6400	+4.794%	22	139	-90.758%
2025-09-19	20.6500	20.6500	20.6500	20.6500	-1.667%	1	139	-90.315%
2025-09-18	19.2000	21.7100	19.2000	21.0000	+14.566%	8	139	-90.476%
2025-09-17	17.7600	18.3300	17.6700	18.3300	+22.200%	7	145	-89.089%
2025-09-12	15.0000	15.0000	15.0000	15.0000	+31.579%	1	142	-86.667%
2025-09-08	11.7000	11.7000	11.4000	11.4000	+7.042%	131	142	-82.456%
2025-09-02	10.6500	10.6500	10.6500	10.6500	-8.031%	3	16	-81.221%
2025-08-25	11.5800	11.5800	11.5800	11.5800	+11.346%	1	16	-82.729%
2025-08-20	10.4000	10.4000	10.4000	10.4000	-24.419%	1	16	-80.769%
2025-08-18	13.7600	13.7600	13.7600	13.7600	-10.358%	1	17	-85.465%
2025-08-12	14.7500	15.3500	14.7500	15.3500	+10.671%	2	16	-86.971%
2025-08-07	13.8700	13.8700	13.8700	13.8700	-6.913%	1	14	-85.580%
2025-08-06	14.9000	14.9000	14.9000	14.9000	+0.134%	1	14	-86.577%
2025-08-01	14.0000	14.8800	14.0000	14.8800	-8.148%	2	14	-86.559%
2025-07-31	12.9000	16.2000	12.9000	16.2000	+81.208%	8	13	-87.654%
2025-07-30	8.9400	8.9400	8.9400	8.9400	+3.953%	2	6	-77.629%
2025-07-28	8.6000	8.6000	8.5500	8.6000	0.000%	4	4	-76.744%