Dark

AMSC20270115P20
AMSC Jan 15 2027 20.00 Put (AMSC270115P00020000)
option OPRA

EOD

Aug 31, 2026

1.35-3.571%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.4800	1.4800	1.3500	1.3500	-3.571%	14	252	0.000%
2026-08-28	1.3800	1.4000	1.3000	1.4000	+13.821%	10	245	-3.571%
2026-08-27	1.3000	1.3200	1.2300	1.2300	-10.219%	4	253	+9.756%
2026-08-26	1.3700	1.3700	1.3700	1.3700	+0.735%	1	255	-1.460%
2026-08-25	1.3600	1.3600	1.3600	1.3600	-10.526%	7	256	-0.735%
2026-08-24	1.5000	1.5200	1.5000	1.5200	+1.333%	11	263	-11.184%
2026-08-21	1.4300	1.5000	1.4300	1.5000	+5.634%	5	254	-10.000%
2026-08-20	1.4200	1.4200	1.4200	1.4200	-2.069%	20	252	-4.930%
2026-08-14	1.4500	1.4500	1.4500	1.4500	0.000%	2	251	-6.897%
2026-08-12	1.4500	1.4500	1.2000	1.4500	-6.452%	7	251	-6.897%
2026-08-11	1.5500	1.5500	1.5500	1.5500	-11.429%	8	255	-12.903%
2026-08-05	1.7500	1.7500	1.7500	1.7500	-7.895%	50	247	-22.857%
2026-08-04	1.9000	1.9000	1.9000	1.9000	-9.524%	1	230	-28.947%
2026-08-03	2.1600	2.1600	2.1000	2.1000	+1.942%	2	230	-35.714%
2026-07-31	2.2200	2.2200	2.0600	2.0600	-25.091%	10	230	-34.466%
2026-07-29	2.9500	2.9500	2.7500	2.7500	+11.336%	5	226	-50.909%
2026-07-28	2.5000	2.5000	2.4200	2.4700	+21.078%	8	222	-45.344%
2026-07-20	2.0400	2.0400	2.0400	2.0400	+3.553%	8	221	-33.824%
2026-07-08	1.9700	1.9700	1.9700	1.9700	+6.486%	1	221	-31.472%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+15.625%	1	221	-27.027%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+10.345%	4	221	-15.625%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-3.333%	20	217	-6.897%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-21.466%	2	205	-10.000%
2026-06-08	2.0000	2.0000	1.9100	1.9100	+15.758%	2	205	-29.319%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+26.923%	1	204	-18.182%
2026-06-02	1.4000	1.4000	1.3000	1.3000	-24.419%	6	204	+3.846%
2026-06-01	1.7200	1.7200	1.7200	1.7200	+32.308%	2	200	-21.512%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-10.345%	1	200	+3.846%
2026-05-12	1.3000	1.4500	1.3000	1.4500	-9.375%	2	201	-6.897%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-11.111%	1	200	-15.625%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+31.387%	1	199	-25.000%
2026-04-22	1.2800	1.3700	1.2800	1.3700	-5.517%	2	200	-1.460%
2026-04-17	1.5000	1.5000	1.4500	1.4500	-21.622%	101	198	-6.897%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-1.070%	5	98	-27.027%
2026-04-09	1.8700	1.8700	1.8700	1.8700	-43.161%	10	98	-27.807%
2026-03-02	3.2900	3.2900	3.2900	3.2900	+8.224%	1	103	-58.967%
2026-02-25	3.0400	3.0400	3.0400	3.0400	-20.000%	1	104	-55.592%
2026-02-06	3.8000	3.8000	3.8000	3.8000	+19.874%	1	104	-64.474%
2026-02-05	3.3400	3.3400	3.1700	3.1700	-20.948%	3	103	-57.413%
2026-02-04	3.8000	4.0600	3.8000	4.0100	+22.256%	3	106	-66.334%
2026-02-03	3.2800	3.2800	3.2800	3.2800	-3.529%	4	105	-58.841%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-5.817%	1	105	-60.294%
2025-12-31	3.6100	3.6100	3.6100	3.6100	+9.394%	1	104	-62.604%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-26.829%	5	99	-59.091%
2025-11-21	4.5100	4.5100	4.5100	4.5100	+2.968%	1	99	-70.067%
2025-11-20	4.3400	4.3800	4.3400	4.3800	+21.330%	8	99	-69.178%
2025-11-06	2.8100	3.6100	2.8100	3.6100	+69.484%	13	107	-62.604%
2025-11-05	2.1300	2.1300	2.1300	2.1300	+18.994%	14	107	-36.620%
2025-09-03	1.7900	1.7900	1.7900	1.7900	+14.013%	2	107	-24.581%
2025-08-28	1.5700	1.5700	1.5700	1.5700	-15.135%	3	106	-14.013%
2025-08-15	1.8500	1.8500	1.8500	1.8500	+14.198%	1	104	-27.027%
2025-08-12	1.6200	1.6200	1.6200	1.6200	-1.818%	1	104	-16.667%
2025-08-07	1.6500	1.6500	1.6500	1.6500	-10.811%	2	103	-18.182%
2025-08-01	1.8500	1.8500	1.8500	1.8500	+10.778%	10	101	-27.027%
2025-07-31	1.6200	1.6700	1.6200	1.6700	-40.989%	2	111	-19.162%
2025-07-23	2.8300	2.8300	2.8300	2.8300	+1.799%	1	111	-52.297%
2025-07-18	2.7800	2.7800	2.7800	2.7800	-4.138%	1	110	-51.439%
2025-07-17	2.9000	2.9000	2.9000	2.9000	-10.217%	1	109	-53.448%
2025-07-15	3.2300	3.2300	3.2300	3.2300	+0.623%	1	108	-58.204%
2025-07-14	3.1200	3.2100	3.1200	3.2100	+4.902%	2	107	-57.944%
2025-07-07	3.0600	3.0600	3.0600	3.0600	-12.321%	1	106	-55.882%
2025-06-27	3.4900	3.4900	3.4900	3.4900	-0.570%	1	106	-61.318%
2025-06-26	3.5100	3.5100	3.5100	3.5100	-10.000%	3	105	-61.538%
2025-06-24	3.9000	3.9000	3.9000	3.9000	-14.286%	1	103	-65.385%
2025-06-03	4.5500	4.5500	4.5500	4.5500	-16.360%	1	104	-70.330%
2025-05-27	5.4400	5.4400	5.4400	5.4400	-6.207%	1	103	-75.184%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-14.074%	125	104	-76.724%
2025-05-06	6.7500	6.7500	6.7500	6.7500	+3.053%	1	141	-80.000%
2025-05-02	6.5500	6.5500	6.5500	6.5500	-10.519%	2	142	-79.389%
2025-04-09	7.3200	7.3200	7.3200	7.3200	-3.684%	1	141	-81.557%
2025-03-07	7.9000	7.9000	7.6000	7.6000	-0.393%	54	140	-82.237%
2025-03-04	7.6300	7.6300	7.6300	7.6300	+16.311%	2	117	-82.307%
2025-03-03	6.5400	6.5600	6.5400	6.5600	+2.500%	2	119	-79.421%
2025-02-28	6.4000	6.5000	6.4000	6.4000	+6.667%	162	117	-78.906%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-16.667%	20	16	-77.500%
2024-12-30	7.2000	7.2000	7.2000	7.2000	+8.271%	1	16	-81.250%
2024-12-26	6.6500	6.6500	6.6500	6.6500	+12.903%	1	17	-79.699%
2024-12-09	5.9500	5.9500	5.8900	5.8900	+22.708%	14	16	-77.080%
2024-11-11	4.8000	4.8000	4.8000	4.8000	-28.358%	2	2	-71.875%
2024-10-14	6.7000	6.7000	6.7000	6.7000	+1.515%	1	1	-79.851%
2024-09-16	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-79.545%