Dark

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

EOD

Jul 16, 2026

2.35+6.818%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.3500	2.3500	2.3500	2.3500	+6.818%	2	138	0.000%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-6.383%	5	136	+6.818%
2026-07-10	2.3500	2.3500	2.3500	2.3500	-2.083%	1	131	0.000%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-2.834%	45	132	-2.083%
2026-07-08	2.4700	2.4700	2.4700	2.4700	+15.421%	1	177	-4.858%
2026-06-29	2.1400	2.1400	2.1400	2.1400	+9.744%	1	178	+9.813%
2026-06-24	1.9000	1.9500	1.8300	1.9500	-29.091%	7	179	+20.513%
2026-06-11	2.7500	2.7500	2.7500	2.7500	+17.521%	50	186	-14.545%
2026-06-08	2.4300	2.4300	2.3400	2.3400	+7.834%	2	136	+0.427%
2026-06-04	2.1700	2.1700	2.1700	2.1700	+24.000%	1	134	+8.295%
2026-06-02	1.7000	1.8000	1.6300	1.7500	-19.355%	5	133	+34.286%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+27.647%	2	128	+8.295%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-12.821%	8	126	+38.235%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+37.324%	1	118	+20.513%
2026-05-06	1.4200	1.4200	1.4200	1.4200	-32.381%	1	118	+65.493%
2026-04-28	2.0900	2.1000	2.0900	2.1000	+2.439%	2	117	+11.905%
2026-04-27	2.0000	2.0500	2.0000	2.0500	+7.895%	2	115	+14.634%
2026-04-23	1.9000	1.9000	1.9000	1.9000	+13.095%	1	113	+23.684%
2026-04-22	1.7900	1.7900	1.6800	1.6800	-26.957%	2	112	+39.881%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-13.858%	1	112	+2.174%
2026-04-09	2.7000	2.8500	2.6700	2.6700	-20.060%	8	113	-11.985%
2026-03-27	3.3400	3.3400	3.3400	3.3400	-14.359%	3	111	-29.641%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-7.143%	3	114	-39.744%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+8.527%	1	111	-44.048%
2026-03-04	3.8700	3.8700	3.8700	3.8700	-10.417%	1	112	-39.276%
2026-03-03	4.3200	4.3200	4.3200	4.3200	+13.684%	1	113	-45.602%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-9.308%	3	112	-38.158%
2026-02-05	4.1900	4.1900	4.1900	4.1900	+0.964%	5	109	-43.914%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+9.211%	2	109	-43.373%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-5.000%	50	111	-38.158%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+1.266%	1	61	-41.250%
2026-01-22	3.9500	3.9500	3.9300	3.9500	-9.195%	20	60	-40.506%
2026-01-12	4.3500	4.3500	4.3400	4.3500	+3.571%	36	80	-45.977%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-7.692%	1	116	-44.048%
2025-12-19	4.5500	4.5500	4.5500	4.5500	-3.191%	1	115	-48.352%
2025-12-17	4.5000	4.7000	4.5000	4.7000	+2.174%	2	114	-50.000%
2025-12-12	4.5000	4.6000	4.5000	4.6000	+3.371%	2	112	-48.913%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-5.319%	1	110	-47.191%
2025-12-08	4.5000	4.7000	4.5000	4.7000	-3.093%	2	109	-50.000%
2025-12-05	4.7000	4.8500	4.7000	4.8500	+10.731%	2	107	-51.546%
2025-12-04	4.5000	4.6000	4.3800	4.3800	-12.400%	4	105	-46.347%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-0.990%	1	101	-53.000%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-7.509%	1	99	-53.465%
2025-11-20	4.8000	5.4600	4.8000	5.4600	+7.059%	8	99	-56.960%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+15.909%	2	105	-53.922%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+2.326%	1	103	-46.591%
2025-11-10	4.1000	4.3000	4.1000	4.3000	-2.273%	2	102	-45.349%
2025-11-07	4.4000	4.4000	4.4000	4.4000	+7.317%	69	100	-46.591%
2025-11-06	3.5000	4.4500	3.5000	4.1000	+68.033%	4	169	-42.683%
2025-11-03	2.4500	2.4500	2.4400	2.4400	-6.154%	2	163	-3.689%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+22.066%	1	163	-9.615%
2025-10-27	2.3000	2.4000	2.1300	2.1300	-22.545%	3	159	+10.329%
2025-10-23	2.7000	2.7500	2.7000	2.7500	+0.365%	3	159	-14.545%
2025-10-22	2.7400	2.7400	2.7400	2.7400	+16.596%	1	156	-14.234%
2025-10-21	2.3500	2.3500	2.3500	2.3500	+2.174%	1	155	0.000%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+4.545%	1	154	+2.174%
2025-10-15	2.1000	2.2000	2.1000	2.2000	-7.173%	2	153	+6.818%
2025-10-07	2.3500	2.3700	2.3500	2.3700	+35.429%	2	149	-0.844%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-17.062%	1	149	+34.286%
2025-09-10	2.1000	2.1100	2.1000	2.1100	+6.566%	3	148	+11.374%
2025-08-28	1.9800	1.9800	1.9800	1.9800	-13.158%	1	145	+18.687%
2025-08-26	2.2800	2.2800	2.2800	2.2800	+1.786%	9	135	+3.070%
2025-08-08	2.2500	2.2500	2.2400	2.2400	+14.872%	2	135	+4.911%
2025-07-31	2.3500	2.3500	1.9500	1.9500	-43.478%	2	133	+20.513%
2025-07-18	3.4500	3.4500	3.4500	3.4500	-19.767%	1	131	-31.884%
2025-07-17	4.3000	4.3000	4.3000	4.3000	+8.586%	1	130	-45.349%
2025-07-14	3.9600	3.9600	3.9600	3.9600	+2.857%	1	131	-40.657%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-11.290%	1	130	-38.961%
2025-06-26	4.2500	4.3400	4.2500	4.3400	-17.647%	2	129	-45.853%
2025-06-23	5.2700	5.2700	5.2700	5.2700	-5.045%	1	127	-55.408%
2025-06-02	5.5500	5.5500	5.5500	5.5500	-16.416%	1	127	-57.658%
2025-05-15	6.6400	6.6400	6.6400	6.6400	+0.912%	1	128	-64.608%
2025-05-14	6.5800	6.5800	6.5800	6.5800	-3.235%	1	127	-64.286%
2025-05-13	6.8000	6.8000	6.8000	6.8000	-15.000%	10	126	-65.441%
2025-04-25	8.0000	8.0000	8.0000	8.0000	-4.535%	30	136	-70.625%
2025-03-27	8.3800	8.3800	8.3800	8.3800	+5.013%	15	151	-71.957%
2025-03-24	7.9800	7.9800	7.9800	7.9800	-5.000%	2	136	-70.551%
2025-03-03	7.9000	8.4000	7.9000	8.4000	+10.526%	5	138	-72.024%
2025-02-27	7.6000	7.6000	7.6000	7.6000	+0.662%	10	143	-69.079%
2025-02-26	7.5000	7.5500	7.5000	7.5500	+7.857%	4	133	-68.874%
2025-02-24	7.0000	7.0000	7.0000	7.0000	+38.614%	1	129	-66.429%
2025-02-06	5.0500	5.0500	5.0500	5.0500	-20.597%	1	128	-53.465%
2025-01-23	6.3600	6.3600	6.3600	6.3600	-9.787%	1	127	-63.050%
2025-01-16	7.0500	7.0500	7.0500	7.0500	-0.283%	1	128	-66.667%
2025-01-15	7.0700	7.0700	7.0700	7.0700	-4.201%	1	127	-66.761%
2025-01-13	7.3800	7.3800	7.3800	7.3800	+8.211%	1	127	-68.157%
2025-01-06	6.8200	6.8200	6.8200	6.8200	-12.227%	1	127	-65.543%
2024-12-17	7.7700	7.7700	7.7700	7.7700	+3.600%	1	128	-69.755%
2024-12-10	7.2000	7.5000	7.2000	7.5000	+9.810%	11	127	-68.667%
2024-12-09	6.8600	6.8600	6.8300	6.8300	+8.585%	114	117	-65.593%
2024-11-13	6.2900	6.2900	6.2900	6.2900	+11.327%	1	3	-62.639%
2024-11-11	5.6500	5.6500	5.6500	5.6500	-28.481%	2	3	-58.407%
2024-10-22	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-70.253%