Dark

AMT20270115C180
AMT Jan 15 2027 180.00 Call (AMT270115C00180000)
option OPRA

EOD

Sep 29, 2026

4.35-5.435%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7000	4.7000	4.2500	4.3500	-5.435%	6	116	0.000%
2026-09-28	4.9500	4.9500	4.6000	4.6000	-10.506%	5	118	-5.435%
2026-09-24	4.8300	5.1400	4.8300	5.1400	-1.154%	5	119	-15.370%
2026-09-23	7.1000	7.1000	5.2000	5.2000	-38.824%	2	120	-16.346%
2026-09-22	7.9200	8.5000	7.9200	8.5000	+8.974%	2	120	-48.824%
2026-09-21	7.5200	7.8000	7.2000	7.8000	0.000%	21	118	-44.231%
2026-09-18	7.8900	7.8900	7.8000	7.8000	-16.129%	3	117	-44.231%
2026-09-17	9.3000	9.3000	9.3000	9.3000	-7.000%	1	115	-53.226%
2026-09-16	10.1000	10.1000	9.9000	10.0000	-1.961%	10	114	-56.500%
2026-09-14	10.2000	10.2000	10.2000	10.2000	+3.976%	5	111	-57.353%
2026-09-11	9.8100	9.8100	9.8100	9.8100	+7.096%	1	111	-55.657%
2026-09-09	9.1000	9.1600	9.1000	9.1600	+1.778%	3	111	-52.511%
2026-09-04	9.6000	9.6000	9.0000	9.0000	-13.462%	4	112	-51.667%
2026-09-03	10.4000	10.4000	10.4000	10.4000	+39.597%	1	112	-58.173%
2026-09-02	7.4500	7.4500	7.4500	7.4500	-24.747%	1	112	-41.611%
2026-08-31	9.7000	9.9000	9.7000	9.9000	-10.000%	3	111	-56.061%
2026-08-26	11.0000	11.0000	11.0000	11.0000	0.000%	3	110	-60.455%
2026-08-25	12.0000	12.0000	11.0000	11.0000	+15.789%	17	110	-60.455%
2026-08-19	9.5000	9.5000	9.5000	9.5000	+1.387%	1	110	-54.211%
2026-08-18	9.9000	10.4000	9.3700	9.3700	-6.018%	13	110	-53.575%
2026-08-17	9.9700	9.9700	9.9700	9.9700	+8.843%	1	102	-56.369%
2026-08-12	9.1600	9.1600	9.1600	9.1600	+0.109%	1	102	-52.511%
2026-08-11	9.1500	9.1500	9.1500	9.1500	+11.585%	1	102	-52.459%
2026-08-05	8.2000	8.2000	8.2000	8.2000	-22.642%	2	102	-46.951%
2026-07-31	10.5000	10.6000	10.4000	10.6000	-5.357%	32	102	-58.962%
2026-07-30	11.2000	11.2000	11.2000	11.2000	-13.514%	1	94	-61.161%
2026-07-29	12.9500	12.9500	12.9500	12.9500	-0.308%	3	94	-66.409%
2026-07-28	12.9900	12.9900	12.9900	12.9900	+42.434%	1	91	-66.513%
2026-07-24	9.1200	9.1200	9.1200	9.1200	+10.278%	3	90	-52.303%
2026-07-23	8.6000	8.6000	8.2700	8.2700	-7.079%	3	89	-47.400%
2026-07-21	8.9000	8.9000	8.9000	8.9000	-16.822%	10	88	-51.124%
2026-07-13	10.7400	10.9000	10.4000	10.7000	+12.159%	19	78	-59.346%
2026-07-09	9.4500	9.5700	9.4500	9.5400	-3.636%	6	92	-54.403%
2026-07-08	9.9000	9.9000	9.9000	9.9000	-15.021%	1	88	-56.061%
2026-06-29	11.6500	11.6500	11.6500	11.6500	-12.799%	1	88	-62.661%
2026-06-26	13.3600	13.3600	13.3600	13.3600	+11.333%	1	87	-67.440%
2026-06-25	12.0000	12.0000	12.0000	12.0000	-25.000%	4	88	-63.750%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-29.360%	10	98	-72.813%
2026-06-12	22.6500	22.6500	22.6500	22.6500	+19.841%	1	98	-80.795%
2026-05-19	18.9000	18.9000	18.9000	18.9000	+34.711%	1	97	-76.984%
2026-05-18	13.3000	14.0300	13.3000	14.0300	+10.472%	10	97	-68.995%
2026-05-14	12.7000	12.7000	12.7000	12.7000	-4.511%	1	97	-65.748%
2026-05-13	13.5000	13.5000	13.0800	13.3000	-16.875%	16	90	-67.293%
2026-05-12	15.0000	16.0000	15.0000	16.0000	0.000%	5	90	-72.813%
2026-04-29	16.1000	16.1000	16.0000	16.0000	0.000%	7	90	-72.813%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+0.188%	1	91	-72.813%
2026-04-23	15.9800	15.9800	15.9700	15.9700	-0.807%	2	90	-72.761%
2026-04-22	16.0200	16.1000	15.8000	16.1000	-5.848%	6	88	-72.981%
2026-04-13	17.1000	17.1000	17.1000	17.1000	+13.245%	1	93	-74.561%
2026-04-07	15.1000	15.1000	15.1000	15.1000	-5.625%	1	93	-71.192%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+9.589%	1	92	-72.813%
2026-04-02	14.2800	14.6000	14.2800	14.6000	0.000%	5	92	-70.205%
2026-03-30	15.0000	15.0000	14.6000	14.6000	+18.699%	3	92	-70.205%
2026-03-26	12.3000	12.3000	12.3000	12.3000	+0.902%	1	91	-64.634%
2026-03-25	12.0800	12.1900	12.0800	12.1900	-25.671%	2	90	-64.315%
2026-03-23	16.4000	16.4000	16.4000	16.4000	-11.828%	1	89	-73.476%
2026-03-19	18.6000	18.6000	18.6000	18.6000	0.000%	1	90	-76.613%
2026-03-11	21.2000	21.2000	18.6000	18.6000	-19.130%	3	91	-76.613%
2026-03-09	23.0000	23.0000	23.0000	23.0000	+3.510%	1	92	-81.087%
2026-03-05	22.2200	22.2200	22.2200	22.2200	-8.560%	1	92	-80.423%
2026-02-27	23.3000	24.3000	23.3000	24.3000	+10.455%	5	91	-82.099%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-14.397%	1	90	-80.227%
2026-02-24	25.8000	25.8000	25.7000	25.7000	+2.800%	12	90	-83.074%
2026-02-23	24.7000	25.0000	24.7000	25.0000	-9.747%	2	85	-82.600%
2026-02-17	26.3400	27.7000	26.3400	27.7000	+20.017%	2	83	-84.296%
2026-02-12	23.0800	23.0800	23.0800	23.0800	+22.766%	5	82	-81.153%
2026-02-11	18.8000	18.8000	18.8000	18.8000	+3.127%	10	85	-76.862%
2026-02-10	18.2300	18.2300	18.2300	18.2300	+29.291%	1	75	-76.138%
2026-02-06	14.1000	14.1000	14.1000	14.1000	0.000%	1	75	-69.149%
2026-02-05	14.1000	14.1000	14.1000	14.1000	-6.000%	8	74	-69.149%
2026-02-03	14.2000	15.0000	14.2000	15.0000	-12.740%	4	81	-71.000%
2026-01-28	17.1900	17.1900	17.1900	17.1900	-3.966%	1	81	-74.695%
2026-01-27	17.8000	17.9000	17.8000	17.9000	-4.329%	9	80	-75.698%
2026-01-26	18.7100	18.7100	18.7100	18.7100	+17.673%	1	71	-76.750%
2026-01-23	16.8000	16.8000	15.8000	15.9000	-13.115%	6	71	-72.642%
2026-01-16	18.3000	18.3000	18.3000	18.3000	-1.081%	1	69	-76.230%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+1.093%	5	69	-76.486%
2026-01-14	18.1000	18.3000	18.1000	18.3000	+26.207%	20	69	-76.230%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+11.538%	1	52	-70.000%
2026-01-12	13.1100	13.1100	13.0000	13.0000	+26.214%	5	51	-66.538%
2026-01-09	10.3000	10.3000	10.3000	10.3000	-19.531%	5	47	-57.767%
2026-01-07	15.4000	15.4000	12.8000	12.8000	-19.497%	5	44	-66.016%
2025-12-30	15.7000	15.9000	15.7000	15.9000	+2.581%	5	42	-72.642%
2025-12-29	15.8900	15.8900	15.5000	15.5000	+1.307%	6	42	-71.935%
2025-12-26	14.1500	15.3000	14.1500	15.3000	+5.809%	4	39	-71.569%
2025-12-24	14.4600	14.4600	14.4600	14.4600	+8.968%	1	41	-69.917%
2025-12-22	13.0000	13.2700	13.0000	13.2700	-5.820%	2	41	-67.219%
2025-12-19	13.9300	14.2000	13.9000	14.0900	-19.301%	23	41	-69.127%
2025-12-17	17.4600	17.4600	17.4600	17.4600	-8.586%	1	25	-75.086%
2025-12-09	19.1000	19.1000	19.1000	19.1000	+2.688%	1	25	-77.225%
2025-12-05	18.5200	18.6000	18.5200	18.6000	-7.232%	7	24	-76.613%
2025-11-25	20.8000	20.8000	20.0500	20.0500	+0.250%	2	26	-78.304%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+2.881%	3	25	-78.250%
2025-11-03	19.4400	19.4400	19.4400	19.4400	-9.286%	2	25	-77.623%
2025-10-29	21.4300	21.4300	21.4300	21.4300	-7.350%	3	25	-79.701%
2025-10-13	24.0800	24.0800	23.1300	23.1300	-10.591%	2	22	-81.193%
2025-10-06	25.8700	25.8700	25.8700	25.8700	-12.896%	1	21	-83.185%
2025-09-26	29.7000	29.7000	29.7000	29.7000	+4.651%	1	20	-85.354%
2025-09-15	29.4300	29.4300	28.3800	28.3800	-22.459%	11	20	-84.672%
2025-08-29	36.6000	36.6000	36.6000	36.6000	+0.274%	1	23	-88.115%
2025-08-28	36.5000	36.5000	36.5000	36.5000	-5.879%	1	23	-88.082%
2025-08-27	38.7800	38.7800	38.7800	38.7800	-8.322%	1	24	-88.783%
2025-08-21	42.3000	42.3000	42.3000	42.3000	+15.259%	1	25	-89.716%
2025-08-14	36.7000	36.7000	36.7000	36.7000	-40.062%	1	25	-88.147%
2025-07-23	61.2300	61.2300	61.2300	61.2300	+7.989%	1	24	-92.896%
2025-07-21	56.1000	56.7000	56.1000	56.7000	+5.195%	3	24	-92.328%
2025-07-16	53.9000	53.9000	53.9000	53.9000	+2.745%	1	26	-91.929%
2025-07-08	52.4000	52.4600	52.4000	52.4600	-6.821%	4	25	-91.708%
2025-06-24	56.3000	56.3000	56.3000	56.3000	+22.658%	2	29	-92.274%
2025-06-09	45.9000	45.9000	45.9000	45.9000	-9.770%	14	31	-90.523%
2025-03-10	50.8700	50.8700	50.8700	50.8700	+4.671%	1	17	-91.449%
2025-03-04	48.6000	48.6000	48.6000	48.6000	+10.706%	5	18	-91.049%
2025-03-03	44.0000	44.0000	43.9000	43.9000	+5.024%	13	21	-90.091%
2025-02-25	43.0000	43.0000	41.6000	41.8000	+29.012%	31	57	-89.593%
2025-02-12	32.3000	32.4000	32.3000	32.4000	-3.858%	26	57	-86.574%
2025-02-11	33.3000	33.7000	33.3000	33.7000	+5.313%	13	31	-87.092%
2025-02-06	32.0000	32.0000	32.0000	32.0000	+8.475%	5	18	-86.406%
2025-01-31	29.5000	29.5000	29.5000	29.5000	-1.667%	10	23	-85.254%
2025-01-29	30.0000	30.0000	29.9700	30.0000	-1.316%	5	28	-85.500%
2025-01-24	30.4000	30.4000	30.4000	30.4000	-7.345%	6	23	-85.691%
2025-01-16	32.8100	32.8100	32.8100	32.8100	+28.164%	1	20	-86.742%
2025-01-07	25.6000	25.6000	25.6000	25.6000	-9.541%	4	20	-83.008%
2025-01-06	28.3000	28.3000	28.3000	28.3000	-2.414%	5	16	-84.629%
2025-01-03	29.0000	29.0000	29.0000	29.0000	-4.037%	10	11	-85.000%
2024-12-20	30.2200	30.2200	30.2200	30.2200	+6.035%	5	6	-85.606%
2024-12-19	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-84.737%