Dark

AMSC20270115C95
AMSC Jan 15 2027 95.00 Call (AMSC270115C00095000)
option OPRA

EOD

Jul 16, 2026

0.9000-33.824%(-0.4600)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	0.9000	0.9000	0.9000	-33.824%	151	831	0.000%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-2.857%	1	830	-33.824%
2026-07-10	1.5200	1.5200	1.4000	1.4000	-17.647%	81	830	-35.714%
2026-07-09	1.7000	1.7000	1.7000	1.7000	+17.241%	10	833	-47.059%
2026-07-08	1.5000	1.5000	1.4500	1.4500	-0.685%	123	823	-37.931%
2026-07-07	1.4700	1.5300	1.4600	1.4600	-27.000%	5	838	-38.356%
2026-07-06	1.9000	2.0100	1.9000	2.0000	+33.333%	4	840	-55.000%
2026-07-02	1.8000	1.8000	1.5000	1.5000	-25.000%	57	866	-40.000%
2026-07-01	2.4100	2.4100	2.0000	2.0000	-20.000%	3	866	-55.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+21.951%	2	866	-64.000%
2026-06-29	2.0500	2.0500	2.0500	2.0500	0.000%	1	864	-56.098%
2026-06-26	2.0300	2.0500	2.0300	2.0500	-20.233%	3	865	-56.098%
2026-06-25	2.5700	2.5700	2.5700	2.5700	+14.222%	1	865	-64.981%
2026-06-24	2.3000	2.3500	2.2500	2.2500	-27.419%	5	865	-60.000%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	870	-70.968%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+18.280%	1	869	-72.727%
2026-06-18	3.0000	3.0000	2.7900	2.7900	+0.722%	9	875	-67.742%
2026-06-17	2.7800	2.7800	2.7500	2.7700	+4.528%	3	875	-67.509%
2026-06-16	2.6000	2.6500	2.6000	2.6500	-1.852%	3	878	-66.038%
2026-06-15	2.7000	2.7000	2.7000	2.7000	+3.846%	1	881	-66.667%
2026-06-12	2.3000	2.6000	2.3000	2.6000	+4.000%	17	880	-65.385%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-28.571%	1	881	-64.000%
2026-06-08	3.7600	4.0000	3.5000	3.5000	+29.630%	6	882	-74.286%
2026-06-05	3.9200	3.9200	2.7000	2.7000	-49.248%	5	879	-66.667%
2026-06-03	5.3000	5.4000	5.3000	5.3200	-19.394%	4	880	-83.083%
2026-06-02	6.4000	6.6000	6.4000	6.6000	+1.538%	2	879	-86.364%
2026-06-01	6.0000	6.5000	5.7100	6.5000	+16.071%	6	879	-86.154%
2026-05-29	5.9500	5.9500	5.6000	5.6000	-6.667%	4	878	-83.929%
2026-05-28	5.4500	6.0000	4.4000	6.0000	-23.077%	36	876	-85.000%
2026-05-27	7.3000	7.8000	7.3000	7.8000	+6.849%	9	852	-88.462%
2026-05-26	7.1000	7.5000	7.0300	7.3000	+7.353%	9	852	-87.671%
2026-05-22	6.7000	6.8000	6.7000	6.8000	+15.254%	2	848	-86.765%
2026-05-21	6.2500	6.2500	5.9000	5.9000	+4.425%	5	848	-84.746%
2026-05-20	5.1000	6.1000	5.1000	5.6500	-5.833%	103	848	-84.071%
2026-05-19	5.5000	6.0000	4.6000	6.0000	+3.448%	6	887	-85.000%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-17.143%	1	887	-84.483%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-6.667%	2	887	-87.143%
2026-05-14	8.0000	8.0000	7.5000	7.5000	-11.765%	2	889	-88.000%
2026-05-13	7.7000	8.5000	7.5000	8.5000	+23.188%	7	889	-89.412%
2026-05-12	8.6000	8.6000	6.9000	6.9000	-29.012%	18	889	-86.957%
2026-05-11	7.6900	9.8000	7.6900	9.7200	+26.234%	286	889	-90.741%
2026-05-08	7.5000	7.7000	7.5000	7.7000	+10.000%	11	850	-88.312%
2026-05-07	7.7600	7.7600	7.0000	7.0000	-17.160%	12	851	-87.143%
2026-05-06	8.0000	8.5000	7.7000	8.4500	+8.333%	42	863	-89.349%
2026-05-05	7.1600	8.0000	7.0000	7.8000	+39.286%	25	837	-88.462%
2026-05-04	6.5000	6.7000	5.6000	5.6000	-21.127%	14	838	-83.929%
2026-05-01	7.5100	8.3000	7.1000	7.1000	+1.429%	7	832	-87.324%
2026-04-30	5.4000	7.1800	5.4000	7.0000	+45.833%	131	832	-87.143%
2026-04-29	4.9000	4.9600	4.8000	4.8000	+0.209%	10	762	-81.250%
2026-04-28	5.5000	5.5000	4.4000	4.7900	-17.414%	10	756	-81.211%
2026-04-27	5.7000	5.8000	5.7000	5.8000	+3.571%	3	753	-84.483%
2026-04-24	3.9000	5.6500	3.9000	5.6000	+47.368%	158	753	-83.929%
2026-04-23	4.9000	4.9000	3.1000	3.8000	-3.797%	6	707	-76.316%
2026-04-22	2.6000	4.0000	2.6000	3.9500	+125.714%	41	706	-77.215%
2026-04-21	1.5500	1.7500	1.5500	1.7500	+16.667%	36	662	-48.571%
2026-04-20	1.2500	1.5000	1.2500	1.5000	+20.000%	76	662	-40.000%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+8.696%	14	586	-28.000%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-4.167%	26	572	-21.739%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-7.692%	10	546	-25.000%
2026-04-10	1.1000	1.3000	1.1000	1.3000	+44.444%	54	536	-30.769%
2026-04-09	0.8000	0.9700	0.8000	0.9000	-25.000%	62	492	0.000%
2026-04-01	0.7500	1.2000	0.7500	1.2000	+20.000%	70	443	-25.000%
2026-03-27	1.1100	1.1100	1.0000	1.0000	-13.043%	3	403	-10.000%
2026-03-26	1.1000	1.1500	1.1000	1.1500	+9.524%	30	401	-21.739%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-16.000%	2	391	-14.286%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+19.048%	2	391	-28.000%
2026-03-13	1.1200	1.1500	1.0000	1.0500	-9.483%	6	391	-14.286%
2026-03-10	1.2500	1.2700	1.1500	1.1600	-7.200%	10	390	-22.414%
2026-03-06	1.4200	1.4200	1.2500	1.2500	-9.420%	2	386	-28.000%
2026-03-04	1.3800	1.3800	1.3800	1.3800	-10.968%	1	387	-34.783%
2026-03-02	1.5500	1.5500	1.5500	1.5500	-22.111%	1	387	-41.935%
2026-02-26	2.1000	2.1000	1.9900	1.9900	-9.545%	2	387	-54.774%
2026-02-25	2.0000	2.2500	2.0000	2.2000	-2.222%	32	374	-59.091%
2026-02-18	2.5000	2.5000	2.2500	2.2500	-19.643%	10	374	-60.000%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+40.000%	1	372	-67.857%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	370	-55.000%
2026-02-11	2.0000	2.2000	2.0000	2.2000	+76.000%	22	370	-59.091%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-10.714%	20	351	-28.000%
2026-01-30	1.4000	1.4000	1.4000	1.4000	-53.333%	1	331	-35.714%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+77.515%	2	331	-70.000%
2026-01-21	1.6900	1.6900	1.6900	1.6900	-15.500%	1	329	-46.746%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+11.111%	1	329	-55.000%
2026-01-02	1.8000	1.8000	1.8000	1.8000	+20.000%	1	330	-50.000%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-14.286%	1	329	-40.000%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-26.778%	3	328	-48.571%
2025-12-16	2.3900	2.3900	2.3900	2.3900	+19.500%	1	325	-62.343%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-15.612%	10	325	-55.000%
2025-12-03	2.3700	2.3700	2.3700	2.3700	+2.155%	1	325	-62.025%
2025-11-25	2.3200	2.3200	2.3200	2.3200	-3.333%	3	324	-61.207%
2025-11-21	2.4000	2.4000	2.4000	2.4000	-20.000%	3	321	-62.500%
2025-11-17	3.0200	3.0200	3.0000	3.0000	-16.898%	8	318	-70.000%
2025-11-14	3.6100	3.6100	3.6100	3.6100	-17.955%	2	310	-75.069%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+12.821%	1	308	-79.545%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-9.302%	1	307	-76.923%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+16.216%	1	307	-79.070%
2025-11-07	4.3000	4.3000	3.7000	3.7000	-11.905%	53	307	-75.676%
2025-11-06	6.7400	6.7400	4.2000	4.2000	-67.692%	34	327	-78.571%
2025-11-03	13.0000	13.0000	13.0000	13.0000	0.000%	1	320	-93.077%
2025-10-24	13.1000	13.1000	13.0000	13.0000	+4.000%	41	320	-93.077%
2025-10-21	12.5000	12.5000	12.5000	12.5000	-10.714%	1	279	-92.800%
2025-10-17	14.0000	14.0000	14.0000	14.0000	-7.895%	3	278	-93.571%
2025-10-15	18.0000	18.0000	15.2000	15.2000	+5.556%	13	278	-94.079%
2025-10-14	14.4000	14.4000	14.4000	14.4000	+12.500%	22	288	-93.750%
2025-10-13	12.6500	12.8000	12.6500	12.8000	+4.065%	12	266	-92.969%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+18.269%	1	255	-92.683%
2025-10-07	10.5000	10.5000	10.4000	10.4000	-18.750%	5	255	-91.346%
2025-10-06	13.1800	13.1800	12.5000	12.8000	+6.845%	250	252	-92.969%
2025-10-03	12.5000	12.5000	11.9800	11.9800	+5.180%	3	252	-92.487%
2025-10-02	11.3900	11.3900	11.3900	11.3900	-3.475%	1	251	-92.098%
2025-09-24	11.8000	11.8000	11.8000	11.8000	0.000%	250	250	-92.373%