Dark

AMSC20270115P30
AMSC Jan 15 2027 30.00 Put (AMSC270115P00030000)
option OPRA

EOD

Aug 31, 2026

5.70+1.786%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.7000	5.7000	5.7000	5.7000	+1.786%	2	333	0.000%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-6.667%	20	333	+1.786%
2026-08-24	6.0500	6.0500	6.0000	6.0000	+6.195%	3	313	-5.000%
2026-08-21	5.6500	5.6500	5.6500	5.6500	+1.802%	1	311	+0.885%
2026-08-20	5.5500	5.5500	5.5500	5.5500	+2.778%	1	310	+2.703%
2026-08-18	5.4000	5.4000	5.4000	5.4000	+3.846%	1	310	+5.556%
2026-08-17	5.2000	5.2000	5.2000	5.2000	-2.804%	8	309	+9.615%
2026-08-14	5.3300	5.3500	5.0000	5.3500	+2.885%	6	317	+6.542%
2026-08-13	5.2000	5.2000	5.2000	5.2000	0.000%	1	315	+9.615%
2026-08-12	5.2500	5.2500	5.2000	5.2000	-39.535%	6	314	+9.615%
2026-07-29	7.7500	8.6000	7.7500	8.6000	+16.373%	3	308	-33.721%
2026-07-28	7.4500	7.4500	7.3900	7.3900	+8.676%	5	311	-22.869%
2026-07-24	6.8000	6.8000	6.8000	6.8000	+24.771%	1	306	-16.176%
2026-07-22	5.4500	5.4500	5.4500	5.4500	-10.656%	1	305	+4.587%
2026-07-17	6.5000	6.6000	6.1000	6.1000	+5.536%	10	304	-6.557%
2026-07-16	5.7800	5.7800	5.7800	5.7800	-11.077%	3	295	-1.384%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+28.713%	2	292	-12.308%
2026-07-09	5.0500	5.0500	5.0500	5.0500	-9.821%	2	294	+12.871%
2026-07-08	5.8500	5.8500	5.6000	5.6000	+8.317%	18	294	+1.786%
2026-07-06	5.1700	5.1700	5.1700	5.1700	-0.577%	6	287	+10.251%
2026-06-29	5.2000	5.2000	5.2000	5.2000	+6.122%	5	281	+9.615%
2026-06-24	4.8000	4.9000	4.6000	4.9000	+8.889%	6	277	+16.327%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+4.651%	1	278	+26.667%
2026-06-22	4.2900	4.3000	4.2900	4.3000	-6.522%	3	278	+32.558%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-8.000%	1	275	+23.913%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-19.355%	1	275	+14.000%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+10.714%	1	275	-8.065%
2026-06-10	5.6000	5.6000	5.6000	5.6000	+14.286%	1	275	+1.786%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-3.922%	4	275	+16.327%
2026-06-05	4.5500	5.1000	4.5500	5.1000	+27.500%	11	275	+11.765%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-4.762%	10	271	+42.500%
2026-05-28	3.8500	4.2000	3.8000	4.2000	+12.000%	3	261	+35.714%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-16.295%	10	258	+52.000%
2026-05-19	4.4800	4.4800	4.4800	4.4800	+12.000%	3	248	+27.232%
2026-05-18	4.3000	4.3000	4.0000	4.0000	+14.286%	51	202	+42.500%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-4.891%	1	202	+62.857%
2026-05-11	3.6800	3.6800	3.6800	3.6800	+3.081%	1	201	+54.891%
2026-05-07	3.5700	3.5700	3.5700	3.5700	-6.053%	1	202	+59.664%
2026-05-05	3.8000	3.8000	3.8000	3.8000	+33.333%	1	203	+50.000%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-32.143%	1	202	+100.000%
2026-04-30	4.2000	4.2000	4.2000	4.2000	-4.977%	1	202	+35.714%
2026-04-27	4.6000	4.6000	4.4200	4.4200	+5.238%	2	203	+28.959%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-6.667%	1	202	+35.714%
2026-04-23	3.8700	4.5000	3.8700	4.5000	+9.756%	3	202	+26.667%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-16.327%	1	201	+39.024%
2026-04-14	4.9100	4.9100	4.9000	4.9000	-24.847%	4	201	+16.327%
2026-04-08	7.3000	7.3000	6.5000	6.5200	+2.034%	4	197	-12.577%
2026-03-31	6.3900	6.3900	6.3900	6.3900	-20.125%	1	198	-10.798%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-3.846%	1	197	-28.750%
2026-03-06	8.3200	8.3200	8.3200	8.3200	+1.463%	10	196	-31.490%
2026-03-03	8.2000	8.2000	8.2000	8.2000	+5.128%	10	186	-30.488%
2026-02-23	7.8000	7.8000	7.8000	7.8000	-11.364%	10	176	-26.923%
2026-01-20	8.8000	8.8000	8.8000	8.8000	+6.024%	1	166	-35.227%
2026-01-07	8.1500	8.3000	8.1500	8.3000	-0.836%	6	167	-31.325%
2026-01-06	8.3700	8.3700	8.3700	8.3700	-1.529%	1	165	-31.900%
2025-12-29	8.5000	8.5000	8.5000	8.5000	-1.961%	1	164	-32.941%
2025-12-15	8.6700	8.6700	8.6700	8.6700	+0.697%	1	165	-34.256%
2025-12-11	8.6100	8.6100	8.6100	8.6100	-2.159%	1	164	-33.798%
2025-12-10	8.8000	8.8000	8.8000	8.8000	-12.351%	1	163	-35.227%
2025-11-24	10.0400	10.0400	10.0400	10.0400	+1.414%	1	162	-43.227%
2025-11-20	8.5100	9.9000	8.5100	9.9000	+16.471%	2	163	-42.424%
2025-11-11	8.5000	8.5000	8.5000	8.5000	-2.299%	1	162	-32.941%
2025-11-07	8.7000	8.7000	8.7000	8.7000	+14.474%	1	162	-34.483%
2025-11-06	7.6000	7.6000	7.6000	7.6000	+58.333%	1	161	-25.000%
2025-10-31	4.8000	4.8000	4.8000	4.8000	+14.014%	20	160	+18.750%
2025-08-07	4.2100	4.2100	4.2100	4.2100	-56.598%	1	140	+35.392%
2025-06-17	9.7000	9.7000	9.7000	9.7000	-1.423%	1	139	-41.237%
2025-06-16	9.8400	9.8400	9.8400	9.8400	-33.737%	1	140	-42.073%
2025-03-12	14.8500	14.8500	14.8500	14.8500	-0.536%	1	139	-61.616%
2025-03-06	14.9300	14.9300	14.9300	14.9300	+14.406%	1	140	-61.822%
2025-02-26	13.0500	13.0500	13.0500	13.0500	+3.571%	1	141	-56.322%
2025-02-24	12.6000	12.6000	12.6000	12.6000	+11.504%	1	142	-54.762%
2025-02-20	11.3000	11.3000	11.3000	11.3000	+4.340%	1	142	-49.558%
2025-02-12	10.8300	10.8300	10.8300	10.8300	+8.300%	1	143	-47.368%
2025-02-07	9.8000	10.0900	9.8000	10.0000	-5.660%	200	142	-43.000%
2025-02-06	10.6000	10.6000	10.6000	10.6000	-14.791%	25	158	-46.226%
2025-01-27	12.3100	12.4600	12.3100	12.4400	+13.194%	80	183	-54.180%
2025-01-23	11.6300	11.6300	10.9900	10.9900	-9.174%	26	158	-48.135%
2025-01-15	12.1000	12.1000	12.1000	12.1000	-2.419%	5	183	-52.893%
2025-01-10	12.5500	12.5500	12.4000	12.4000	+4.641%	50	188	-54.032%
2025-01-06	11.8500	11.8500	11.8000	11.8500	-8.846%	50	163	-51.899%
2024-12-12	12.9200	13.0000	12.8500	13.0000	+1.961%	40	213	-56.154%
2024-12-11	12.7500	12.7500	12.7500	12.7500	+3.659%	1	173	-55.294%
2024-12-10	12.2600	13.3500	12.2600	12.3000	-3.529%	20	174	-53.659%
2024-12-09	11.8000	12.7500	11.6000	12.7500	+18.056%	152	154	-55.294%
2024-11-21	10.8000	10.8000	10.8000	10.8000	-10.744%	1	3	-47.222%
2024-11-19	12.1000	12.1000	12.1000	12.1000	+3.863%	1	3	-52.893%
2024-11-18	11.6500	11.6500	11.6500	11.6500	+10.952%	1	2	-51.073%
2024-11-11	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-45.714%