Dark

AMT20270115C200
AMT Jan 15 2027 200.00 Call (AMT270115C00200000)
option OPRA

EOD

Sep 29, 2026

1.25+4.167%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.2500	1.2500	+4.167%	1	864	0.000%
2026-09-28	1.2000	1.2000	1.2000	1.2000	+3.448%	3	865	+4.167%
2026-09-25	1.1600	1.1600	1.1600	1.1600	-31.765%	4	863	+7.759%
2026-09-24	1.7000	1.7000	1.7000	1.7000	-5.028%	4	863	-26.471%
2026-09-23	2.2000	2.2000	1.7900	1.7900	-25.417%	18	863	-30.168%
2026-09-22	2.2500	2.7200	2.1500	2.4000	+6.667%	288	846	-47.917%
2026-09-21	2.2500	2.2500	2.2500	2.2500	-11.067%	1	577	-44.444%
2026-09-18	2.2500	2.5300	2.2500	2.5300	-9.643%	33	577	-50.593%
2026-09-16	3.5000	3.5000	2.7000	2.8000	-6.355%	13	609	-55.357%
2026-09-15	2.9900	2.9900	2.9900	2.9900	-5.678%	1	597	-58.194%
2026-09-14	3.3000	3.3000	3.0400	3.1700	-2.462%	18	598	-60.568%
2026-09-11	3.3000	3.4000	3.2500	3.2500	+35.417%	55	584	-61.538%
2026-09-10	3.1000	3.1000	2.4000	2.4000	-31.429%	7	533	-47.917%
2026-09-08	3.6800	3.7000	3.5000	3.5000	+25.000%	9	537	-64.286%
2026-09-04	2.8000	3.0400	2.8000	2.8000	-17.647%	4	539	-55.357%
2026-09-03	3.3000	3.4000	3.3000	3.4000	+29.278%	2	539	-63.235%
2026-09-02	2.8600	2.8600	2.6300	2.6300	-13.487%	5	537	-52.471%
2026-09-01	3.3000	3.3000	3.0400	3.0400	-13.143%	3	535	-58.882%
2026-08-31	3.5000	3.5000	3.5000	3.5000	0.000%	11	534	-64.286%
2026-08-27	2.9500	3.5000	2.9500	3.5000	-22.049%	9	523	-64.286%
2026-08-26	5.0500	5.0500	4.4900	4.4900	+2.045%	9	520	-72.160%
2026-08-25	4.6600	4.6600	4.4000	4.4000	0.000%	3	511	-71.591%
2026-08-24	4.2900	4.4000	4.2900	4.4000	+2.326%	3	510	-71.591%
2026-08-21	4.6000	4.6000	4.3000	4.3000	-2.273%	2	509	-70.930%
2026-08-20	4.3000	4.6000	4.2800	4.4000	+18.919%	31	509	-71.591%
2026-08-19	4.1000	4.1000	3.6000	3.7000	+5.114%	25	524	-66.216%
2026-08-18	3.6000	3.6000	3.5200	3.5200	-12.000%	3	524	-64.489%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-13.043%	1	521	-68.750%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+2.222%	1	521	-72.826%
2026-08-13	4.3000	4.6000	4.3000	4.5000	+18.421%	9	521	-72.222%
2026-08-12	3.8000	3.8000	3.8000	3.8000	+11.765%	1	520	-67.105%
2026-08-11	3.4000	3.4000	3.4000	3.4000	-1.449%	3	520	-63.235%
2026-08-10	3.8000	3.8000	3.4500	3.4500	-24.009%	52	520	-63.768%
2026-08-06	3.8000	4.5400	3.8000	4.5400	+28.977%	4	520	-72.467%
2026-08-05	2.9000	3.5200	2.9000	3.5200	-26.667%	5	520	-64.489%
2026-08-04	4.8000	4.8000	4.8000	4.8000	+6.667%	1	516	-73.958%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-2.808%	1	515	-72.222%
2026-07-31	4.1000	4.6300	4.1000	4.6300	-17.025%	6	515	-73.002%
2026-07-30	5.5800	5.5800	5.5800	5.5800	-24.595%	2	514	-77.599%
2026-07-29	6.0000	7.4000	5.5000	7.4000	+32.143%	12	514	-83.108%
2026-07-28	4.8000	6.1000	4.8000	5.6000	+51.351%	67	512	-77.679%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-5.128%	7	473	-66.216%
2026-07-24	3.9000	3.9000	3.9000	3.9000	+11.429%	4	473	-67.949%
2026-07-23	3.9000	3.9000	3.5000	3.5000	-12.060%	9	473	-64.286%
2026-07-22	3.5600	3.9800	3.5600	3.9800	+17.059%	13	464	-68.593%
2026-07-21	3.9900	3.9900	3.4000	3.4000	-33.333%	11	453	-63.235%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+6.250%	14	454	-75.490%
2026-07-16	4.5000	4.8000	4.5000	4.8000	+2.128%	2	454	-73.958%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-2.083%	5	454	-73.404%
2026-07-14	4.4000	4.8000	4.4000	4.8000	-9.434%	36	454	-73.958%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+12.766%	1	453	-76.415%
2026-07-10	5.0000	5.0000	4.7000	4.7000	+4.444%	6	453	-73.404%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-4.255%	2	455	-72.222%
2026-07-08	4.7000	4.7000	4.7000	4.7000	+6.818%	2	455	-73.404%
2026-07-07	4.3200	4.5000	4.3200	4.4000	+22.222%	3	455	-71.591%
2026-07-06	4.0400	4.3000	3.6000	3.6000	-34.545%	44	455	-65.278%
2026-07-02	5.5000	5.5000	5.5000	5.5000	+4.762%	2	441	-77.273%
2026-07-01	4.5500	5.2500	4.5500	5.2500	+34.615%	20	441	-76.190%
2026-06-30	4.0000	4.0000	3.9000	3.9000	-35.000%	6	429	-67.949%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-6.250%	1	427	-79.167%
2026-06-26	5.7500	6.5000	5.7500	6.4000	+42.222%	10	427	-80.469%
2026-06-25	6.0000	6.0000	4.5000	4.5000	-44.307%	33	428	-72.222%
2026-06-23	7.3000	8.0800	7.1800	8.0800	+3.590%	28	431	-84.530%
2026-06-22	7.6000	7.8000	7.6000	7.8000	-1.391%	3	424	-83.974%
2026-06-18	9.4000	9.4000	7.9100	7.9100	-32.393%	3	425	-84.197%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-8.594%	1	425	-89.316%
2026-06-12	12.8000	12.8000	12.8000	12.8000	-5.185%	1	426	-90.234%
2026-06-11	13.2000	13.5000	12.6300	13.5000	+0.297%	12	426	-90.741%
2026-06-08	14.2000	14.2000	13.4600	13.4600	-10.267%	13	422	-90.713%
2026-06-04	12.5800	15.0000	11.9000	15.0000	+29.983%	8	411	-91.667%
2026-06-03	10.8000	11.5400	10.8000	11.5400	+9.905%	7	410	-89.168%
2026-06-02	11.1400	11.1400	10.5000	10.5000	-7.080%	5	405	-88.095%
2026-06-01	11.3000	11.3000	11.3000	11.3000	+2.727%	1	402	-88.938%
2026-05-29	11.0000	11.0000	11.0000	11.0000	0.000%	1	401	-88.636%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+1.852%	10	401	-88.636%
2026-05-26	10.0000	10.8000	10.0000	10.8000	+4.348%	18	406	-88.426%
2026-05-22	10.3500	10.3500	10.3500	10.3500	-0.481%	1	405	-87.923%
2026-05-21	10.4000	10.4000	10.4000	10.4000	+4.523%	1	405	-87.981%
2026-05-20	9.9000	9.9500	9.0000	9.9500	+4.737%	4	405	-87.437%
2026-05-19	8.5000	9.5600	8.5000	9.5000	+32.867%	36	384	-86.842%
2026-05-18	6.9000	7.1500	6.9000	7.1500	+23.276%	8	384	-82.517%
2026-05-15	5.5000	5.8000	5.5000	5.8000	-3.333%	13	384	-78.448%
2026-05-14	7.0000	7.0000	6.0000	6.0000	-10.581%	107	391	-79.167%
2026-05-13	7.0000	7.0000	6.6000	6.7100	-30.825%	7	334	-81.371%
2026-04-30	9.2400	9.7000	9.2400	9.7000	+19.018%	8	334	-87.113%
2026-04-29	7.9500	8.1500	7.9500	8.1500	-1.807%	12	335	-84.663%
2026-04-28	8.5000	8.5000	8.2000	8.3000	+9.211%	16	323	-84.940%
2026-04-27	8.0000	8.0000	7.6000	7.6000	-15.743%	11	323	-83.553%
2026-04-24	9.0200	9.0200	9.0200	9.0200	+10.947%	1	319	-86.142%
2026-04-22	8.1000	8.1300	8.1000	8.1300	-3.444%	3	318	-84.625%
2026-04-21	8.5000	8.5000	8.3000	8.4200	+7.949%	5	316	-85.154%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-4.878%	1	316	-83.974%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-12.766%	3	315	-84.756%
2026-04-13	9.2500	9.4000	9.2500	9.4000	+1.622%	4	315	-86.702%
2026-04-10	9.6500	9.9000	9.2500	9.2500	-8.416%	8	317	-86.486%
2026-04-09	8.7100	10.1000	8.7100	10.1000	+29.820%	7	317	-87.624%
2026-04-08	7.8000	7.8000	7.7800	7.7800	+3.733%	3	323	-83.933%
2026-04-07	8.0000	8.2500	7.5000	7.5000	-13.295%	6	322	-83.333%
2026-04-06	8.6500	8.6500	8.6500	8.6500	+21.148%	2	320	-85.549%
2026-04-01	7.7200	7.7200	6.8000	7.1400	-3.514%	16	320	-82.493%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-7.500%	2	333	-83.108%
2026-03-30	8.0200	8.0200	8.0000	8.0000	+8.108%	2	335	-84.375%
2026-03-27	7.4000	7.4000	7.4000	7.4000	+12.633%	1	335	-83.108%
2026-03-26	6.5600	6.5700	6.5600	6.5700	+1.860%	5	335	-80.974%
2026-03-25	6.0000	6.4500	6.0000	6.4500	-19.375%	4	340	-80.620%
2026-03-24	8.1000	8.5300	8.0000	8.0000	-33.166%	62	338	-84.375%
2026-03-17	11.9700	11.9700	11.9700	11.9700	-0.250%	1	349	-89.557%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+14.504%	3	349	-89.583%
2026-03-12	10.4800	10.4800	10.4800	10.4800	-18.189%	4	346	-88.073%
2026-03-10	12.8000	12.8100	12.8000	12.8100	-11.655%	10	346	-90.242%
2026-03-06	14.3700	14.5000	14.3700	14.5000	+16.000%	11	347	-91.379%
2026-02-25	13.8000	13.8000	12.5000	12.5000	-14.966%	3	340	-90.000%
2026-02-19	13.7300	14.7000	13.7300	14.7000	+8.247%	18	340	-91.497%
2026-02-18	13.5800	13.5800	13.5800	13.5800	-18.731%	10	330	-90.795%
2026-02-17	16.7100	16.7100	16.7100	16.7100	+4.438%	2	330	-92.519%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+1.266%	2	328	-92.188%
2026-02-12	13.0000	15.8000	13.0000	15.8000	+50.476%	6	328	-92.089%
2026-02-10	9.8800	10.5000	9.8800	10.5000	+29.310%	6	326	-88.095%
2026-02-05	8.2000	8.2000	7.5500	8.1200	-16.289%	81	321	-84.606%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+22.785%	1	319	-87.113%
2026-02-03	7.0500	7.9000	7.0500	7.9000	-11.236%	39	319	-84.177%
2026-02-02	8.5000	8.9000	8.5000	8.9000	-14.176%	5	281	-85.955%
2026-01-29	10.0000	10.3700	10.0000	10.3700	+15.222%	5	284	-87.946%
2026-01-28	9.7600	9.7600	9.0000	9.0000	-10.714%	9	279	-86.111%
2026-01-27	9.2000	10.0800	9.2000	10.0800	+9.565%	3	272	-87.599%
2026-01-26	9.2000	9.2000	9.2000	9.2000	-3.158%	3	269	-86.413%
2026-01-23	9.0000	9.5000	9.0000	9.5000	-5.000%	6	269	-86.842%
2026-01-22	9.7800	10.0300	9.7800	10.0000	+10.254%	5	264	-87.500%
2026-01-21	7.6000	9.0700	7.6000	9.0700	-14.434%	132	259	-86.218%
2026-01-20	10.6000	10.6000	10.6000	10.6000	-8.621%	20	150	-88.208%
2026-01-16	9.7000	11.6000	9.7000	11.6000	+16.000%	33	113	-89.224%
2026-01-14	9.0000	10.0000	9.0000	10.0000	+36.986%	15	113	-87.500%
2026-01-13	6.8800	7.3000	6.7700	7.3000	+8.955%	16	103	-82.877%
2026-01-12	6.7000	6.7000	6.7000	6.7000	+45.652%	1	118	-81.343%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-9.804%	1	118	-72.826%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-37.805%	1	118	-75.490%
2026-01-06	7.9000	8.2000	7.9000	8.2000	+17.816%	5	118	-84.756%
2025-12-26	6.9600	6.9600	6.9600	6.9600	+3.881%	1	116	-82.040%
2025-12-23	6.7000	6.7000	6.7000	6.7000	+3.077%	25	117	-81.343%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-9.344%	1	130	-80.769%
2025-12-19	7.1700	7.1700	7.1700	7.1700	-10.375%	1	129	-82.566%
2025-12-18	9.1000	9.1000	7.9000	8.0000	-14.347%	23	128	-84.375%
2025-12-17	9.9200	9.9200	9.3400	9.3400	-5.657%	14	105	-86.617%
2025-12-16	9.8400	9.9000	9.8400	9.9000	-1.296%	16	94	-87.374%
2025-12-15	10.4800	10.6400	10.0300	10.0300	-15.714%	15	86	-87.537%
2025-12-11	11.9000	11.9000	11.9000	11.9000	+10.185%	7	86	-89.496%
2025-12-09	11.3000	11.3000	10.8000	10.8000	-4.425%	4	84	-88.426%
2025-12-08	11.3000	11.3000	11.3000	11.3000	+4.630%	4	81	-88.938%
2025-12-05	10.7000	11.0600	10.7000	10.8000	+14.894%	4	81	-88.426%
2025-12-04	9.4000	9.4000	9.4000	9.4000	+9.302%	1	79	-86.702%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-23.826%	1	79	-85.465%
2025-12-02	11.3000	11.3000	11.2900	11.2900	+17.238%	20	79	-88.928%
2025-12-01	11.2500	11.2500	9.6300	9.6300	-19.279%	31	59	-87.020%
2025-11-20	12.1800	12.1800	11.9300	11.9300	+4.649%	3	50	-89.522%
2025-11-13	13.4200	13.4200	11.4000	11.4000	-18.571%	5	50	-89.035%
2025-11-11	13.6600	14.0000	13.6600	14.0000	+25.000%	2	45	-91.071%
2025-11-07	11.2000	11.2000	11.2000	11.2000	-6.667%	1	44	-88.839%
2025-11-05	12.0000	12.0000	12.0000	12.0000	-10.448%	1	45	-89.583%
2025-10-31	13.4000	13.4000	13.4000	13.4000	+5.929%	1	46	-90.672%
2025-10-30	12.7500	12.7500	12.6500	12.6500	-2.692%	7	46	-90.119%
2025-10-29	13.9300	13.9300	13.0000	13.0000	+4.000%	4	46	-90.385%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-20.886%	3	45	-90.000%
2025-10-14	15.8000	15.8000	15.8000	15.8000	0.000%	1	45	-92.089%
2025-10-13	15.2000	15.8000	15.2000	15.8000	-6.785%	4	45	-92.089%
2025-10-10	16.9500	16.9500	16.9500	16.9500	+4.630%	5	45	-92.625%
2025-10-09	16.2000	16.2000	16.2000	16.2000	-5.208%	10	45	-92.284%
2025-10-08	17.0900	17.0900	17.0900	17.0900	+7.484%	1	52	-92.686%
2025-10-07	15.9000	15.9000	15.9000	15.9000	-19.084%	5	52	-92.138%
2025-09-24	19.6500	19.6500	19.6500	19.6500	-4.380%	1	52	-93.639%
2025-09-22	20.5500	20.5500	20.5500	20.5500	+4.315%	2	52	-93.917%
2025-09-18	19.7000	19.7000	19.7000	19.7000	-4.136%	3	52	-93.655%
2025-09-17	20.5500	20.5500	20.5500	20.5500	+11.564%	5	49	-93.917%
2025-09-15	17.5500	18.4200	17.5500	18.4200	-5.538%	6	53	-93.214%
2025-09-09	20.0000	20.0000	19.5000	19.5000	+5.405%	2	49	-93.590%
2025-09-08	18.5000	18.5000	18.5000	18.5000	-16.479%	1	51	-93.243%
2025-09-03	22.1500	22.1500	22.1500	22.1500	-9.959%	2	50	-94.357%
2025-08-28	24.6000	24.6000	24.6000	24.6000	-10.055%	2	48	-94.919%
2025-08-27	27.3500	27.3500	27.3500	27.3500	-7.351%	1	48	-95.430%
2025-08-20	29.5200	29.5200	29.5200	29.5200	+10.562%	1	48	-95.766%
2025-08-18	26.7000	26.7000	26.7000	26.7000	-5.654%	1	47	-95.318%
2025-08-15	28.3000	28.3000	28.3000	28.3000	+9.563%	1	46	-95.583%
2025-08-13	26.0000	26.0000	25.8300	25.8300	-5.037%	2	46	-95.161%
2025-08-12	27.2000	27.2000	27.2000	27.2000	-12.258%	1	44	-95.404%
2025-08-07	31.0000	31.0000	31.0000	31.0000	-3.906%	1	44	-95.968%
2025-08-04	32.2600	32.2600	32.2600	32.2600	-8.222%	1	43	-96.125%
2025-06-11	35.1500	35.1500	35.1500	35.1500	+4.613%	1	42	-96.444%
2025-06-09	33.6000	33.6000	33.6000	33.6000	-4.681%	14	41	-96.280%
2025-05-22	35.2500	35.2500	35.2500	35.2500	-3.951%	14	41	-96.454%
2025-05-20	36.7000	36.7000	36.7000	36.7000	+25.685%	10	34	-96.594%
2025-05-13	29.2000	29.2000	29.2000	29.2000	-27.182%	10	34	-95.719%
2025-04-07	40.1000	40.1000	40.1000	40.1000	+2.166%	10	24	-96.883%
2025-03-21	39.2500	39.2500	39.2500	39.2500	+14.599%	2	14	-96.815%
2025-03-07	34.2500	34.2500	34.2500	34.2500	+2.239%	2	14	-96.350%
2025-03-03	33.5000	33.5000	33.5000	33.5000	+15.318%	4	14	-96.269%
2025-02-26	29.0200	29.0500	29.0200	29.0500	-3.167%	4	14	-95.697%
2025-02-25	29.2000	30.0000	29.2000	30.0000	+55.440%	5	14	-95.833%
2025-01-15	19.4600	19.4600	19.3000	19.3000	+5.811%	11	14	-93.523%
2025-01-07	19.0000	19.0000	18.2400	18.2400	-8.800%	3	13	-93.147%
2025-01-02	20.0000	20.0000	20.0000	20.0000	-9.091%	1	11	-93.750%
2024-12-20	22.0000	22.0000	22.0000	22.0000	-22.261%	1	10	-94.318%
2024-12-16	28.3000	28.3000	28.3000	28.3000	-0.106%	4	5	-95.583%
2024-12-12	28.3300	28.3300	28.3300	28.3300	-11.469%	1	5	-95.588%
2024-12-10	32.0000	32.0000	32.0000	32.0000	+17.994%	4	6	-96.094%
2024-11-12	27.1200	27.1200	27.1200	27.1200	-6.159%	1	2	-95.391%
2024-11-11	28.9000	28.9000	28.9000	28.9000	-31.190%	1	2	-95.675%
2024-10-29	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-97.024%