Dark

AMSC20280121C40
AMSC Jan 21 2028 40.00 Call (AMSC280121C00040000)
option OPRA

EOD

Aug 28, 2026

7.80-7.143%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	7.8000	7.8000	7.8000	7.8000	-7.143%	1	94	0.000%
2026-08-26	8.3200	8.4000	8.3000	8.4000	+2.439%	5	93	-7.143%
2026-08-24	8.2200	8.2200	8.2000	8.2000	-5.747%	5	90	-4.878%
2026-08-21	8.5000	9.2000	8.5000	8.7000	-26.271%	7	91	-10.345%
2026-08-14	11.8000	11.8000	11.8000	11.8000	+3.057%	1	91	-33.898%
2026-08-13	12.9000	12.9000	11.4500	11.4500	-2.553%	4	90	-31.878%
2026-08-12	11.6000	11.7500	11.6000	11.7500	+0.342%	8	86	-33.617%
2026-08-10	11.7600	11.7600	11.4200	11.7100	-4.797%	8	85	-33.390%
2026-08-05	12.2000	12.3000	12.2000	12.3000	-1.442%	6	88	-36.585%
2026-08-04	12.2800	12.5000	12.2300	12.4800	+27.347%	8	88	-37.500%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+18.072%	1	88	-20.408%
2026-07-29	8.3000	8.3000	8.3000	8.3000	-3.488%	6	87	-6.024%
2026-07-24	8.6000	8.6000	8.6000	8.6000	-40.690%	1	81	-9.302%
2026-07-13	14.5000	14.5000	14.5000	14.5000	0.000%	1	82	-46.207%
2026-07-07	14.5000	14.5000	14.5000	14.5000	-20.373%	1	82	-46.207%
2026-06-30	18.2100	18.2100	18.2100	18.2100	+3.584%	1	82	-57.166%
2026-06-26	17.7200	17.7200	17.5800	17.5800	-9.521%	3	82	-55.631%
2026-06-24	19.4300	19.4300	19.4300	19.4300	+1.728%	3	84	-59.856%
2026-06-16	19.1000	19.1000	19.1000	19.1000	+0.526%	5	81	-59.162%
2026-06-15	19.0000	19.0000	19.0000	19.0000	+4.972%	4	81	-58.947%
2026-06-12	18.1000	18.1000	18.1000	18.1000	+13.125%	2	77	-56.906%
2026-06-10	17.0000	17.0000	16.0000	16.0000	-14.894%	7	75	-51.250%
2026-06-09	18.0500	18.8000	18.0500	18.8000	-8.337%	11	74	-58.511%
2026-06-05	20.7800	20.7800	20.5100	20.5100	-14.542%	2	84	-61.970%
2026-06-03	25.5000	25.5000	24.0000	24.0000	-2.041%	2	84	-67.500%
2026-06-02	28.2600	28.2600	24.5000	24.5000	-15.517%	5	83	-68.163%
2026-05-27	27.3000	29.0000	27.3000	29.0000	+1.045%	2	80	-73.103%
2026-05-26	28.7000	28.7000	28.7000	28.7000	+5.128%	1	80	-72.822%
2026-05-22	27.3000	27.3000	27.3000	27.3000	+6.019%	1	81	-71.429%
2026-05-21	25.7500	25.7500	25.7500	25.7500	+1.940%	1	80	-69.709%
2026-05-20	25.2600	25.2600	25.2600	25.2600	+7.581%	1	80	-69.121%
2026-05-19	23.4800	23.4800	23.4800	23.4800	-11.296%	1	79	-66.780%
2026-05-18	26.4700	26.4700	26.4700	26.4700	-13.553%	1	79	-70.533%
2026-05-15	30.6200	30.6200	30.6200	30.6200	+4.612%	1	79	-74.526%
2026-05-14	29.2700	29.2700	29.2700	29.2700	-4.158%	1	78	-73.352%
2026-05-07	30.6600	30.6600	30.5400	30.5400	+7.158%	2	77	-74.460%
2026-05-04	28.5000	28.5000	28.5000	28.5000	+21.639%	10	76	-72.632%
2026-04-27	23.4300	23.4300	23.4300	23.4300	+7.477%	1	67	-66.709%
2026-04-22	22.1400	22.1400	21.8000	21.8000	+15.957%	9	66	-64.220%
2026-04-21	18.8000	18.8000	18.8000	18.8000	+25.333%	5	61	-58.511%
2026-04-15	15.0000	15.0000	15.0000	15.0000	0.000%	3	61	-48.000%
2026-04-14	15.0000	15.0000	15.0000	15.0000	0.000%	2	61	-48.000%
2026-04-10	15.0000	15.0000	15.0000	15.0000	+11.940%	1	61	-48.000%
2026-04-09	13.4000	13.4000	13.4000	13.4000	+14.530%	1	61	-41.791%
2026-04-06	11.7000	11.7000	11.7000	11.7000	+4.464%	1	61	-33.333%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-10.757%	1	62	-30.357%
2026-04-01	12.5500	12.5500	12.5500	12.5500	+8.470%	1	62	-37.849%
2026-03-27	11.5700	11.5700	11.5700	11.5700	+21.789%	1	62	-32.584%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-9.351%	2	62	-17.895%
2026-03-19	10.4800	10.4800	10.4800	10.4800	-0.758%	1	62	-25.573%
2026-03-12	10.5600	10.5600	10.5600	10.5600	+5.600%	2	61	-26.136%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-4.762%	1	61	-22.000%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+41.892%	1	60	-25.714%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-29.658%	7	59	+5.405%
2026-03-06	10.5200	10.5200	10.5200	10.5200	-18.450%	1	59	-25.856%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+4.032%	1	59	-39.535%
2026-02-23	12.4000	12.4000	12.4000	12.4000	-3.502%	1	60	-37.097%
2026-02-12	13.2000	13.2000	12.8500	12.8500	-1.154%	4	60	-39.300%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+5.691%	1	60	-40.000%
2026-02-10	10.8000	12.3000	10.8000	12.3000	+31.551%	12	59	-36.585%
2026-02-05	9.2900	9.3500	9.2900	9.3500	-18.696%	3	68	-16.578%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-4.167%	2	69	-32.174%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-4.000%	1	69	-35.000%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-2.420%	2	68	-37.600%
2026-01-27	13.0000	13.0000	12.8100	12.8100	-4.403%	3	68	-39.110%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-1.760%	1	66	-41.791%
2026-01-23	11.6000	13.6400	11.6000	13.6400	+5.736%	18	67	-42.815%
2026-01-22	12.9000	12.9000	12.9000	12.9000	+12.174%	3	85	-39.535%
2026-01-21	11.7000	12.3800	11.5000	11.5000	-10.436%	31	88	-32.174%
2026-01-16	12.6600	12.8400	12.6600	12.8400	+7.000%	2	57	-39.252%
2026-01-15	12.4400	12.5200	12.0000	12.0000	+3.896%	16	57	-35.000%
2026-01-09	12.4000	12.4000	11.5500	11.5500	-0.431%	4	50	-32.468%
2026-01-08	11.7000	11.7000	11.6000	11.6000	-7.200%	2	50	-32.759%
2026-01-07	11.7000	12.5000	11.7000	12.5000	+23.762%	3	50	-37.600%
2025-12-31	10.4000	10.4000	10.1000	10.1000	-9.009%	2	48	-22.772%
2025-12-17	11.3300	11.3300	11.1000	11.1000	-12.598%	4	48	-29.730%
2025-12-15	12.5000	13.0000	12.4500	12.7000	-2.308%	4	44	-38.583%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-1.887%	5	45	-40.000%
2025-12-09	13.2500	13.2500	13.2500	13.2500	-2.069%	2	50	-41.132%
2025-12-08	13.5300	13.5300	13.5300	13.5300	-2.381%	2	50	-42.350%
2025-12-05	13.8600	13.8600	13.8600	13.8600	+4.211%	2	50	-43.723%
2025-12-04	13.5400	13.7600	13.3000	13.3000	+3.663%	12	48	-41.353%
2025-12-03	12.5500	12.8300	12.5100	12.8300	+0.156%	3	44	-39.205%
2025-12-02	12.8100	12.8100	12.8100	12.8100	-9.470%	2	43	-39.110%
2025-12-01	14.1500	14.1500	14.1500	14.1500	+8.596%	1	41	-44.876%
2025-11-25	13.0300	13.0300	13.0300	13.0300	+0.231%	5	40	-40.138%
2025-11-24	13.5000	13.5000	12.9600	13.0000	-6.943%	12	35	-40.000%
2025-11-18	13.6000	13.9700	13.6000	13.9700	-9.286%	2	38	-44.166%
2025-11-14	15.6000	15.6000	15.0400	15.4000	-5.521%	8	37	-49.351%
2025-11-12	16.5000	16.5000	16.3000	16.3000	+1.875%	5	32	-52.147%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-13.043%	2	27	-51.250%
2025-11-07	16.0000	18.4000	16.0000	18.4000	+8.491%	2	25	-57.609%
2025-11-06	20.4800	20.4800	16.8000	16.9600	-52.889%	13	24	-54.009%
2025-11-05	36.0000	36.0000	36.0000	36.0000	-1.370%	2	13	-78.333%
2025-11-03	36.2700	36.5000	36.2000	36.5000	+3.136%	3	11	-78.630%
2025-10-30	35.3900	35.3900	35.3900	35.3900	-3.200%	2	11	-77.960%
2025-10-29	35.8000	36.5600	35.8000	36.5600	+14.250%	2	12	-78.665%
2025-10-23	32.0000	32.0000	32.0000	32.0000	-20.000%	2	10	-75.625%
2025-10-15	43.5000	43.5000	40.0000	40.0000	+20.446%	10	8	-80.500%
2025-10-07	33.2100	33.2100	33.2100	33.2100	-9.510%	1	9	-76.513%
2025-09-23	36.7000	36.7000	36.7000	36.7000	+3.380%	8	8	-78.747%
2025-09-18	35.5000	35.5000	35.5000	35.5000	0.000%	5	5	-78.028%