Dark

AMSC20270115P22
AMSC Jan 15 2027 22.00 Put (AMSC270115P00022000)
option OPRA

EOD

Aug 28, 2026

2.03+6.842%(+0.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.8700	2.0300	1.8700	2.0300	+6.842%	8	196	0.000%
2026-08-26	1.9500	1.9500	1.9000	1.9000	-11.628%	2	194	+6.842%
2026-08-24	2.1000	2.2000	2.1000	2.1500	+9.137%	7	193	-5.581%
2026-08-20	1.9700	1.9700	1.9700	1.9700	+1.026%	20	191	+3.046%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-2.500%	1	172	+4.103%
2026-08-18	1.9500	2.0000	1.9500	2.0000	+8.108%	27	173	+1.500%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-8.867%	1	147	+9.730%
2026-08-12	2.0300	2.0300	2.0300	2.0300	-9.778%	1	147	0.000%
2026-08-11	2.2500	2.2500	2.2400	2.2500	-16.667%	12	148	-9.778%
2026-08-06	2.7000	2.7000	2.7000	2.7000	+6.719%	50	143	-24.815%
2026-08-05	2.4000	2.5300	2.4000	2.5300	-15.101%	52	156	-19.763%
2026-08-03	2.9800	2.9800	2.9800	2.9800	+3.833%	1	134	-31.879%
2026-07-31	3.0000	3.0000	2.8700	2.8700	-17.765%	9	135	-29.268%
2026-07-30	3.4500	3.5300	2.6000	3.4900	-8.158%	7	144	-41.834%
2026-07-29	3.7000	3.8000	3.7000	3.8000	+15.152%	2	137	-46.579%
2026-07-28	3.3000	3.3000	3.3000	3.3000	+4.762%	1	138	-38.485%
2026-07-27	3.1000	3.1500	3.1000	3.1500	+31.250%	2	138	-35.556%
2026-07-21	2.4000	2.4000	2.4000	2.4000	+2.128%	1	137	-15.417%
2026-07-16	2.3500	2.3500	2.3500	2.3500	+6.818%	2	138	-13.617%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-6.383%	5	136	-7.727%
2026-07-10	2.3500	2.3500	2.3500	2.3500	-2.083%	1	131	-13.617%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-2.834%	45	132	-15.417%
2026-07-08	2.4700	2.4700	2.4700	2.4700	+15.421%	1	177	-17.814%
2026-06-29	2.1400	2.1400	2.1400	2.1400	+9.744%	1	178	-5.140%
2026-06-24	1.9000	1.9500	1.8300	1.9500	-29.091%	7	179	+4.103%
2026-06-11	2.7500	2.7500	2.7500	2.7500	+17.521%	50	186	-26.182%
2026-06-08	2.4300	2.4300	2.3400	2.3400	+7.834%	2	136	-13.248%
2026-06-04	2.1700	2.1700	2.1700	2.1700	+24.000%	1	134	-6.452%
2026-06-02	1.7000	1.8000	1.6300	1.7500	-19.355%	5	133	+16.000%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+27.647%	2	128	-6.452%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-12.821%	8	126	+19.412%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+37.324%	1	118	+4.103%
2026-05-06	1.4200	1.4200	1.4200	1.4200	-32.381%	1	118	+42.958%
2026-04-28	2.0900	2.1000	2.0900	2.1000	+2.439%	2	117	-3.333%
2026-04-27	2.0000	2.0500	2.0000	2.0500	+7.895%	2	115	-0.976%
2026-04-23	1.9000	1.9000	1.9000	1.9000	+13.095%	1	113	+6.842%
2026-04-22	1.7900	1.7900	1.6800	1.6800	-26.957%	2	112	+20.833%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-13.858%	1	112	-11.739%
2026-04-09	2.7000	2.8500	2.6700	2.6700	-20.060%	8	113	-23.970%
2026-03-27	3.3400	3.3400	3.3400	3.3400	-14.359%	3	111	-39.222%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-7.143%	3	114	-47.949%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+8.527%	1	111	-51.667%
2026-03-04	3.8700	3.8700	3.8700	3.8700	-10.417%	1	112	-47.545%
2026-03-03	4.3200	4.3200	4.3200	4.3200	+13.684%	1	113	-53.009%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-9.308%	3	112	-46.579%
2026-02-05	4.1900	4.1900	4.1900	4.1900	+0.964%	5	109	-51.551%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+9.211%	2	109	-51.084%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-5.000%	50	111	-46.579%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+1.266%	1	61	-49.250%
2026-01-22	3.9500	3.9500	3.9300	3.9500	-9.195%	20	60	-48.608%
2026-01-12	4.3500	4.3500	4.3400	4.3500	+3.571%	36	80	-53.333%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-7.692%	1	116	-51.667%
2025-12-19	4.5500	4.5500	4.5500	4.5500	-3.191%	1	115	-55.385%
2025-12-17	4.5000	4.7000	4.5000	4.7000	+2.174%	2	114	-56.809%
2025-12-12	4.5000	4.6000	4.5000	4.6000	+3.371%	2	112	-55.870%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-5.319%	1	110	-54.382%
2025-12-08	4.5000	4.7000	4.5000	4.7000	-3.093%	2	109	-56.809%
2025-12-05	4.7000	4.8500	4.7000	4.8500	+10.731%	2	107	-58.144%
2025-12-04	4.5000	4.6000	4.3800	4.3800	-12.400%	4	105	-53.653%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-0.990%	1	101	-59.400%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-7.509%	1	99	-59.802%
2025-11-20	4.8000	5.4600	4.8000	5.4600	+7.059%	8	99	-62.821%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+15.909%	2	105	-60.196%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+2.326%	1	103	-53.864%
2025-11-10	4.1000	4.3000	4.1000	4.3000	-2.273%	2	102	-52.791%
2025-11-07	4.4000	4.4000	4.4000	4.4000	+7.317%	69	100	-53.864%
2025-11-06	3.5000	4.4500	3.5000	4.1000	+68.033%	4	169	-50.488%
2025-11-03	2.4500	2.4500	2.4400	2.4400	-6.154%	2	163	-16.803%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+22.066%	1	163	-21.923%
2025-10-27	2.3000	2.4000	2.1300	2.1300	-22.545%	3	159	-4.695%
2025-10-23	2.7000	2.7500	2.7000	2.7500	+0.365%	3	159	-26.182%
2025-10-22	2.7400	2.7400	2.7400	2.7400	+16.596%	1	156	-25.912%
2025-10-21	2.3500	2.3500	2.3500	2.3500	+2.174%	1	155	-13.617%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+4.545%	1	154	-11.739%
2025-10-15	2.1000	2.2000	2.1000	2.2000	-7.173%	2	153	-7.727%
2025-10-07	2.3500	2.3700	2.3500	2.3700	+35.429%	2	149	-14.346%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-17.062%	1	149	+16.000%
2025-09-10	2.1000	2.1100	2.1000	2.1100	+6.566%	3	148	-3.791%
2025-08-28	1.9800	1.9800	1.9800	1.9800	-13.158%	1	145	+2.525%
2025-08-26	2.2800	2.2800	2.2800	2.2800	+1.786%	9	135	-10.965%
2025-08-08	2.2500	2.2500	2.2400	2.2400	+14.872%	2	135	-9.375%
2025-07-31	2.3500	2.3500	1.9500	1.9500	-43.478%	2	133	+4.103%
2025-07-18	3.4500	3.4500	3.4500	3.4500	-19.767%	1	131	-41.159%
2025-07-17	4.3000	4.3000	4.3000	4.3000	+8.586%	1	130	-52.791%
2025-07-14	3.9600	3.9600	3.9600	3.9600	+2.857%	1	131	-48.737%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-11.290%	1	130	-47.273%
2025-06-26	4.2500	4.3400	4.2500	4.3400	-17.647%	2	129	-53.226%
2025-06-23	5.2700	5.2700	5.2700	5.2700	-5.045%	1	127	-61.480%
2025-06-02	5.5500	5.5500	5.5500	5.5500	-16.416%	1	127	-63.423%
2025-05-15	6.6400	6.6400	6.6400	6.6400	+0.912%	1	128	-69.428%
2025-05-14	6.5800	6.5800	6.5800	6.5800	-3.235%	1	127	-69.149%
2025-05-13	6.8000	6.8000	6.8000	6.8000	-15.000%	10	126	-70.147%
2025-04-25	8.0000	8.0000	8.0000	8.0000	-4.535%	30	136	-74.625%
2025-03-27	8.3800	8.3800	8.3800	8.3800	+5.013%	15	151	-75.776%
2025-03-24	7.9800	7.9800	7.9800	7.9800	-5.000%	2	136	-74.561%
2025-03-03	7.9000	8.4000	7.9000	8.4000	+10.526%	5	138	-75.833%
2025-02-27	7.6000	7.6000	7.6000	7.6000	+0.662%	10	143	-73.289%
2025-02-26	7.5000	7.5500	7.5000	7.5500	+7.857%	4	133	-73.113%
2025-02-24	7.0000	7.0000	7.0000	7.0000	+38.614%	1	129	-71.000%
2025-02-06	5.0500	5.0500	5.0500	5.0500	-20.597%	1	128	-59.802%
2025-01-23	6.3600	6.3600	6.3600	6.3600	-9.787%	1	127	-68.082%
2025-01-16	7.0500	7.0500	7.0500	7.0500	-0.283%	1	128	-71.206%
2025-01-15	7.0700	7.0700	7.0700	7.0700	-4.201%	1	127	-71.287%
2025-01-13	7.3800	7.3800	7.3800	7.3800	+8.211%	1	127	-72.493%
2025-01-06	6.8200	6.8200	6.8200	6.8200	-12.227%	1	127	-70.235%
2024-12-17	7.7700	7.7700	7.7700	7.7700	+3.600%	1	128	-73.874%
2024-12-10	7.2000	7.5000	7.2000	7.5000	+9.810%	11	127	-72.933%
2024-12-09	6.8600	6.8600	6.8300	6.8300	+8.585%	114	117	-70.278%
2024-11-13	6.2900	6.2900	6.2900	6.2900	+11.327%	1	3	-67.727%
2024-11-11	5.6500	5.6500	5.6500	5.6500	-28.481%	2	3	-64.071%
2024-10-22	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-74.304%