Dark

AMSC20270115C80
AMSC Jan 15 2027 80.00 Call (AMSC270115C00080000)
option OPRA

EOD

Jul 16, 2026

1.45-40.816%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4500	1.4500	1.4500	1.4500	-40.816%	1	133	0.000%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-25.982%	1	133	-40.816%
2026-06-24	3.8000	3.8000	3.3100	3.3100	-17.250%	18	133	-56.193%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+5.263%	1	140	-63.750%
2026-06-17	4.0000	4.0000	3.8000	3.8000	-5.000%	14	140	-61.842%
2026-06-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	130	-63.750%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+33.333%	1	129	-63.750%
2026-06-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	130	-51.667%
2026-06-10	3.5000	3.5000	3.0000	3.0000	-37.500%	6	129	-51.667%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-7.692%	5	122	-69.792%
2026-06-08	5.1500	5.2000	5.1500	5.2000	-0.952%	2	118	-72.115%
2026-06-05	6.1000	6.1000	5.2500	5.2500	-22.566%	5	117	-72.381%
2026-06-03	6.7800	6.7800	6.7800	6.7800	-22.955%	1	119	-78.614%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+12.821%	1	120	-83.523%
2026-05-28	6.8600	7.8000	6.8600	7.8000	-19.836%	4	120	-81.410%
2026-05-27	9.3000	9.7300	9.3000	9.7300	+15.833%	3	120	-85.098%
2026-05-22	8.4000	8.4000	8.4000	8.4000	+6.329%	1	119	-82.738%
2026-05-21	7.9000	7.9000	7.9000	7.9000	+4.084%	2	121	-81.646%
2026-05-20	7.0700	7.5900	7.0700	7.5900	-6.180%	5	121	-80.896%
2026-05-18	8.0000	8.7000	8.0000	8.0900	-14.842%	22	125	-82.077%
2026-05-14	9.7600	9.7600	9.5000	9.5000	-13.083%	6	125	-84.737%
2026-05-13	9.7500	10.9300	9.7500	10.9300	+7.157%	16	130	-86.734%
2026-05-12	10.0000	10.2000	10.0000	10.2000	-16.049%	22	130	-85.784%
2026-05-11	11.8900	12.1500	11.8900	12.1500	+29.255%	25	130	-88.066%
2026-05-08	9.3700	9.4000	9.3100	9.4000	-15.921%	6	129	-84.574%
2026-05-07	10.5000	11.1800	10.5000	11.1800	+0.540%	6	124	-87.030%
2026-05-06	11.0000	11.1200	11.0000	11.1200	+41.837%	2	121	-86.960%
2026-05-04	9.0900	9.0900	7.8400	7.8400	-21.600%	6	121	-81.505%
2026-05-01	9.8800	10.0000	9.8800	10.0000	+13.122%	3	120	-85.500%
2026-04-30	8.5000	8.8700	8.5000	8.8400	+36.000%	11	120	-83.597%
2026-04-28	6.5800	6.5800	6.5000	6.5000	-16.667%	11	123	-77.692%
2026-04-24	6.4000	7.8000	6.4000	7.8000	+45.794%	18	123	-81.410%
2026-04-23	6.4000	6.4000	5.3500	5.3500	-6.957%	3	121	-72.897%
2026-04-22	5.1600	5.7500	5.1600	5.7500	+104.626%	2	122	-74.783%
2026-04-21	2.8200	2.8200	2.8100	2.8100	+17.083%	6	122	-48.399%
2026-04-20	2.4000	2.4000	2.4000	2.4000	-9.091%	2	122	-39.583%
2026-04-17	2.6400	2.6400	2.6400	2.6400	+53.488%	1	122	-45.076%
2026-04-16	1.7200	1.7500	1.7200	1.7200	-8.511%	5	121	-15.698%
2026-04-15	1.8800	1.8800	1.8800	1.8800	-10.476%	1	122	-22.872%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+27.273%	3	122	-30.952%
2026-04-09	1.6900	1.6900	1.6500	1.6500	+47.321%	6	119	-12.121%
2026-04-01	1.2200	1.2200	1.1200	1.1200	-37.778%	2	115	+29.464%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+37.405%	3	116	-19.444%
2026-03-24	1.3100	1.3100	1.3100	1.3100	+19.091%	4	113	+10.687%
2026-03-23	1.2000	1.2000	1.0000	1.1000	-24.138%	20	113	+31.818%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-3.333%	1	109	0.000%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+4.167%	1	110	-3.333%
2026-03-12	1.5500	1.5500	1.4400	1.4400	-38.983%	2	110	+0.694%
2026-03-05	2.3600	2.3600	2.3600	2.3600	+14.010%	1	110	-38.559%
2026-03-03	2.0700	2.0700	2.0700	2.0700	-23.616%	1	111	-29.952%
2026-02-27	2.7100	2.7100	2.7100	2.7100	-17.125%	1	111	-46.494%
2026-02-26	3.2700	3.2700	3.2700	3.2700	+3.155%	1	112	-55.657%
2026-02-25	3.1700	3.1700	3.1700	3.1700	+23.828%	1	111	-54.259%
2026-02-24	2.8000	2.8000	2.5600	2.5600	-1.916%	2	111	-43.359%
2026-02-23	2.6100	2.6100	2.6100	2.6100	-13.576%	1	111	-44.444%
2026-02-20	3.0200	3.0200	3.0200	3.0200	+5.226%	1	111	-51.987%
2026-02-19	2.8700	2.8700	2.8700	2.8700	-1.375%	1	110	-49.477%
2026-02-18	4.1500	4.1500	2.9100	2.9100	-19.835%	5	111	-50.172%
2026-02-17	3.6300	3.6300	3.6300	3.6300	+17.097%	2	111	-60.055%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+40.909%	1	111	-53.226%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+2.326%	3	111	-34.091%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-39.437%	1	111	-32.558%
2026-01-23	3.5500	3.5500	3.5500	3.5500	+10.938%	1	110	-59.155%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+14.695%	1	110	-54.688%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+14.344%	1	109	-48.029%
2025-12-30	2.4400	2.4400	2.4400	2.4400	+3.830%	1	108	-40.574%
2025-12-29	2.3500	2.3500	2.3500	2.3500	+6.335%	1	109	-38.298%
2025-12-17	2.2100	2.2100	2.2100	2.2100	-27.541%	1	109	-34.389%
2025-12-15	3.0500	3.0500	3.0500	3.0500	+5.172%	1	109	-52.459%
2025-12-12	3.0000	3.3000	2.9000	2.9000	+2.113%	100	108	-50.000%
2025-12-03	2.8400	2.8400	2.8400	2.8400	-18.857%	1	132	-48.944%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-2.778%	1	131	-58.571%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+7.463%	1	130	-59.722%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-8.967%	2	130	-56.716%
2025-11-20	3.6800	3.6800	3.6800	3.6800	-33.091%	1	130	-60.598%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-0.362%	1	130	-73.636%
2025-11-10	6.6500	6.6500	5.5200	5.5200	+14.050%	5	130	-73.732%
2025-11-07	4.8400	4.8400	4.8400	4.8400	-23.175%	1	128	-70.041%
2025-11-06	7.5000	8.5000	6.3000	6.3000	-61.585%	5	129	-76.984%
2025-11-03	16.5000	16.5000	16.4000	16.4000	-6.339%	15	113	-91.159%
2025-10-29	17.5100	17.5100	17.5100	17.5100	+16.733%	1	113	-91.719%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-1.961%	1	112	-90.333%
2025-10-24	15.3000	15.3000	15.3000	15.3000	+20.283%	1	113	-90.523%
2025-10-22	12.6500	12.7200	12.6500	12.7200	-15.200%	2	113	-88.601%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-23.935%	5	113	-90.333%
2025-10-15	19.7200	19.7200	19.7200	19.7200	+21.653%	1	113	-92.647%
2025-10-10	16.2100	16.2100	16.2100	16.2100	-0.552%	1	113	-91.055%
2025-10-07	16.3000	16.3000	16.3000	16.3000	+11.720%	5	112	-91.104%
2025-09-30	14.5900	14.5900	14.5900	14.5900	+6.886%	1	112	-90.062%
2025-09-25	13.5500	13.7000	13.5500	13.6500	-6.314%	4	111	-89.377%
2025-09-24	14.5700	14.5700	14.5700	14.5700	-2.215%	2	111	-90.048%
2025-09-23	16.1000	16.1000	14.9000	14.9000	-10.511%	3	109	-90.268%
2025-09-22	16.6500	16.6500	16.6500	16.6500	+10.265%	1	109	-91.291%
2025-09-19	17.0000	17.0000	15.1000	15.1000	+0.667%	3	109	-90.397%
2025-09-18	13.8000	15.0000	13.8000	15.0000	+23.355%	2	107	-90.333%
2025-09-17	12.1600	12.1600	12.1600	12.1600	+15.810%	1	106	-88.076%
2025-09-12	10.5000	10.5000	10.5000	10.5000	-2.778%	5	105	-86.190%
2025-08-14	10.8000	10.8000	10.8000	10.8000	-7.692%	1	102	-86.574%
2025-08-12	11.7000	11.7000	11.7000	11.7000	+12.284%	1	102	-87.607%
2025-08-07	10.4200	10.4200	10.4200	10.4200	+1.165%	1	101	-86.084%
2025-08-01	10.3000	10.3000	10.3000	10.3000	0.000%	100	100	-85.922%