Dark

AMT20270115C210
AMT Jan 15 2027 210.00 Call (AMT270115C00210000)
option OPRA

EOD

Sep 29, 2026

0.6000+9.091%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	+9.091%	4	3,676	0.000%
2026-09-28	0.8200	0.8200	0.5500	0.5500	-32.927%	2	3,676	+9.091%
2026-09-24	0.8600	0.8600	0.8200	0.8200	-18.000%	3	3,674	-26.829%
2026-09-23	0.9000	1.0000	0.9000	1.0000	-16.667%	6	3,674	-40.000%
2026-09-22	1.2000	1.2000	1.2000	1.2000	0.000%	3	3,670	-50.000%
2026-09-21	1.2000	1.2000	1.2000	1.2000	-11.111%	5	3,670	-50.000%
2026-09-18	1.3500	1.3500	1.3500	1.3500	-3.571%	1	3,665	-55.556%
2026-09-17	1.4000	1.4000	1.4000	1.4000	-23.913%	4	3,666	-57.143%
2026-09-14	1.8400	1.8400	1.8400	1.8400	+31.429%	12	3,662	-67.391%
2026-09-10	1.4000	1.4000	1.4000	1.4000	-16.667%	10	3,657	-57.143%
2026-09-04	1.6800	1.6800	1.6800	1.6800	-20.000%	13	3,670	-64.286%
2026-09-03	2.0000	2.1000	2.0000	2.1000	-4.545%	18	3,670	-71.429%
2026-09-02	2.2000	2.2000	2.2000	2.2000	+22.222%	2	3,669	-72.727%
2026-08-31	1.9000	1.9000	1.8000	1.8000	-5.263%	3	3,669	-66.667%
2026-08-27	2.0000	2.1000	1.9000	1.9000	-28.302%	9	3,669	-68.421%
2026-08-26	2.6500	2.6500	2.6500	2.6500	+3.922%	2	3,666	-77.358%
2026-08-25	2.7000	2.7000	2.5500	2.5500	-5.904%	4	3,664	-76.471%
2026-08-24	2.6500	2.9000	2.6500	2.7100	+6.275%	12	3,660	-77.860%
2026-08-21	2.5500	2.5500	2.5500	2.5500	+18.605%	1	3,651	-76.471%
2026-08-19	2.1500	2.1500	2.1500	2.1500	-6.522%	1	3,650	-72.093%
2026-08-17	2.4000	2.4000	2.3000	2.3000	-19.298%	2	3,649	-73.913%
2026-08-14	2.8500	3.0000	2.6500	2.8500	-3.390%	6	3,649	-78.947%
2026-08-13	2.5500	3.0300	2.5500	2.9500	+37.209%	15	3,650	-79.661%
2026-08-12	2.1500	2.1500	2.1500	2.1500	+4.878%	1	3,651	-72.093%
2026-08-11	2.3000	2.3000	2.0500	2.0500	-2.381%	14	3,650	-70.732%
2026-08-10	2.0000	2.3100	2.0000	2.1000	-25.795%	5	3,654	-71.429%
2026-08-07	2.8000	3.0000	2.5700	2.8300	+8.846%	16	3,654	-78.799%
2026-08-06	2.5500	2.8500	2.1000	2.6000	+26.214%	9,404	3,652	-76.923%
2026-08-05	2.0000	2.0600	1.9500	2.0600	-37.576%	10	9,454	-70.874%
2026-08-04	2.7000	3.4400	2.6000	3.3000	+20.000%	5	9,451	-81.818%
2026-07-31	3.1000	3.1000	2.7500	2.7500	-20.520%	3	9,452	-78.182%
2026-07-30	3.4600	3.4600	3.4600	3.4600	-24.783%	1	9,449	-82.659%
2026-07-29	3.7000	4.6000	2.9500	4.6000	+17.949%	19	9,450	-86.957%
2026-07-28	3.2000	3.9600	3.0100	3.9000	+95.000%	13	9,451	-84.615%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-25.926%	5	9,451	-70.000%
2026-07-24	2.7000	2.7000	2.7000	2.7000	+8.434%	1	9,456	-77.778%
2026-07-23	2.4200	2.4900	2.4200	2.4900	-0.400%	3	9,456	-75.904%
2026-07-21	2.5000	2.5000	2.5000	2.5000	-14.384%	6	9,453	-76.000%
2026-07-20	3.2000	3.2000	2.9200	2.9200	-8.750%	2	9,453	-79.452%
2026-07-16	2.9800	3.2000	2.9800	3.2000	+10.345%	6	9,453	-81.250%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-14.706%	4	9,454	-79.310%
2026-07-13	3.6500	3.6500	3.4000	3.4000	+8.974%	41	9,458	-82.353%
2026-07-10	3.1200	3.1200	3.1200	3.1200	+4.000%	2	9,497	-80.769%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+2.740%	1	9,499	-80.000%
2026-07-08	2.9200	2.9200	2.9200	2.9200	+2.456%	1	9,499	-79.452%
2026-07-07	2.9000	3.0000	2.8500	2.8500	+11.765%	8	9,499	-78.947%
2026-07-06	2.5500	2.5500	2.5500	2.5500	-20.313%	1	9,505	-76.471%
2026-07-02	3.6000	3.9600	3.2000	3.2000	-3.030%	328	9,828	-81.250%
2026-07-01	3.2000	4.1000	3.2000	3.3000	+13.402%	1,829	9,828	-81.818%
2026-06-30	2.9500	2.9500	2.4000	2.9100	-4.590%	108	8,155	-79.381%
2026-06-29	4.5000	4.5000	3.0500	3.0500	-30.682%	195	8,047	-80.328%
2026-06-26	4.3000	4.8000	4.3000	4.4000	+32.132%	2,517	7,852	-86.364%
2026-06-25	3.9300	3.9300	3.2300	3.3300	-24.318%	16	5,339	-81.982%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-16.981%	13	5,339	-86.364%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-1.852%	11	5,339	-88.679%
2026-06-22	5.3000	5.6000	5.3000	5.4000	+12.500%	4	5,339	-88.889%
2026-06-18	5.1400	5.1400	4.8000	4.8000	-31.429%	2	5,335	-87.500%
2026-06-17	7.1000	7.1000	7.0000	7.0000	-17.258%	2	5,335	-91.429%
2026-06-16	8.3000	8.4600	8.0000	8.4600	+3.171%	4	5,333	-92.908%
2026-06-15	8.0000	8.2000	8.0000	8.2000	-12.017%	3	5,331	-92.683%
2026-06-12	9.9000	10.4000	9.3200	9.3200	-6.332%	102	5,334	-93.562%
2026-06-11	10.0000	10.0000	9.4000	9.9500	-8.716%	121	5,386	-93.970%
2026-06-10	10.0000	11.1000	10.0000	10.9000	-0.909%	23	5,342	-94.495%
2026-06-09	11.2000	11.6000	11.0000	11.0000	+10.331%	6	5,340	-94.545%
2026-06-08	11.2000	11.2000	9.5000	9.9700	-13.304%	17	5,341	-93.982%
2026-06-05	13.0000	13.0000	11.5000	11.5000	-7.631%	18	5,357	-94.783%
2026-06-04	8.7500	12.4500	8.3000	12.4500	+75.352%	266	5,375	-95.181%
2026-06-03	7.9000	10.4000	7.1000	7.1000	-5.333%	5,197	5,478	-91.549%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+13.636%	3	405	-92.000%
2026-05-22	7.4500	7.4500	6.6000	6.6000	-12.000%	7	404	-90.909%
2026-05-21	7.6000	7.6000	7.5000	7.5000	+10.294%	16	395	-92.000%
2026-05-20	6.8000	6.8000	6.8000	6.8000	+6.250%	1	395	-91.176%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+28.000%	8	384	-90.625%
2026-05-18	4.8000	5.0000	4.8000	5.0000	+25.000%	3	384	-88.000%
2026-05-15	3.8000	4.0000	3.8000	4.0000	-6.977%	43	384	-85.000%
2026-05-14	4.8000	4.8000	4.3000	4.3000	-10.042%	4	360	-86.047%
2026-05-13	4.1000	4.7800	4.1000	4.7800	-11.481%	4	351	-87.448%
2026-05-12	5.1000	5.4000	5.1000	5.4000	+3.846%	8	351	-88.889%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+4.000%	2	351	-88.462%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-23.077%	1	349	-88.000%
2026-04-30	6.6000	6.7000	6.5000	6.5000	+8.333%	11	351	-90.769%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+3.448%	5	348	-90.000%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-4.918%	1	345	-89.655%
2026-04-23	6.1000	6.1000	6.1000	6.1000	+5.172%	1	344	-90.164%
2026-04-22	5.8000	5.8000	5.8000	5.8000	-3.333%	1	344	-89.655%
2026-04-21	5.8000	6.0000	5.8000	6.0000	+7.143%	13	337	-90.000%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-15.152%	4	337	-89.286%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+6.452%	1	337	-90.909%
2026-04-10	6.6000	6.6000	6.2000	6.2000	-10.015%	24	332	-90.323%
2026-04-09	6.8000	6.9000	6.6000	6.8900	+32.500%	47	324	-91.292%
2026-04-08	5.3000	5.3000	5.2000	5.2000	-1.887%	5	357	-88.462%
2026-04-07	5.6000	5.6000	5.3000	5.3000	-13.115%	3	357	-88.679%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+1.667%	21	358	-90.164%
2026-04-02	5.2000	6.0000	5.2000	6.0000	+17.417%	4	343	-90.000%
2026-04-01	5.5000	5.5000	5.1100	5.1100	-1.731%	2	343	-88.258%
2026-03-31	5.4500	5.4500	5.2000	5.2000	-5.455%	6	344	-88.462%
2026-03-27	4.7000	5.5000	4.7000	5.5000	+17.021%	7	343	-89.091%
2026-03-26	4.5000	4.7000	4.5000	4.7000	+4.444%	5	337	-87.234%
2026-03-25	4.6600	4.6600	4.5000	4.5000	-11.765%	2	338	-86.667%
2026-03-24	6.0000	6.0000	5.1000	5.1000	-10.526%	5	338	-88.235%
2026-03-23	6.6900	6.6900	5.7000	5.7000	-12.037%	2	339	-89.474%
2026-03-20	6.6500	6.6500	6.4800	6.4800	-20.000%	3	339	-90.741%
2026-03-19	8.1000	8.1000	8.1000	8.1000	-1.220%	7	340	-92.593%
2026-03-18	8.2000	8.2000	8.2000	8.2000	-4.651%	1	333	-92.683%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-5.495%	10	334	-93.023%
2026-03-16	9.1000	9.1000	9.1000	9.1000	+2.825%	1	328	-93.407%
2026-03-13	8.5000	8.9600	8.5000	8.8500	-15.714%	3	329	-93.220%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-6.250%	1	326	-94.286%
2026-03-06	11.2000	11.2000	11.2000	11.2000	+15.464%	1	328	-94.643%
2026-03-05	9.7500	9.7500	9.7000	9.7000	-8.057%	2	328	-93.814%
2026-03-02	10.5500	10.5500	10.5500	10.5500	-2.043%	1	327	-94.313%
2026-02-19	10.9000	10.9000	10.7700	10.7700	-8.729%	18	326	-94.429%
2026-02-18	11.8000	11.8000	11.8000	11.8000	-6.349%	1	308	-94.915%
2026-02-17	12.6000	12.6000	12.6000	12.6000	+12.500%	7	309	-95.238%
2026-02-12	10.6000	11.2000	10.6000	11.2000	+46.405%	7	305	-94.643%
2026-02-11	7.6500	7.6500	7.6500	7.6500	+36.607%	10	304	-92.157%
2026-02-09	5.4000	5.6000	5.4000	5.6000	+3.704%	2	304	-89.286%
2026-02-06	5.2000	5.4000	5.2000	5.4000	-4.930%	24	305	-88.889%
2026-02-03	5.5500	5.6800	5.5500	5.6800	-9.120%	16	291	-89.437%
2026-02-02	6.2500	6.2500	6.2500	6.2500	-3.846%	10	307	-90.400%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-12.752%	3	307	-90.769%
2026-01-26	7.4500	7.4500	7.4500	7.4500	+14.615%	1	307	-91.946%
2026-01-20	7.0900	7.0900	6.5000	6.5000	-18.750%	3	307	-90.769%
2026-01-16	7.7200	8.0000	7.7200	8.0000	+5.263%	150	371	-92.500%
2026-01-15	7.1000	7.6000	7.1000	7.6000	+10.145%	17	371	-92.105%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+30.189%	10	373	-91.304%
2026-01-13	4.6000	5.3000	4.6000	5.3000	+4.950%	4	383	-88.679%
2026-01-12	4.8000	5.0500	4.4200	5.0500	+16.092%	166	387	-88.119%
2026-01-09	4.3500	4.3500	4.3500	4.3500	-11.224%	5	226	-86.207%
2026-01-07	4.9000	4.9000	4.9000	4.9000	0.000%	5	226	-87.755%
2026-01-06	5.5000	5.5000	4.9000	4.9000	-12.500%	3	221	-87.755%
2025-12-31	5.8000	5.8000	5.6000	5.6000	+24.444%	13	210	-89.286%
2025-12-23	4.1000	4.5000	4.1000	4.5000	+13.636%	5	210	-86.667%
2025-12-22	3.9600	3.9600	3.9600	3.9600	-15.203%	1	210	-84.848%
2025-12-19	4.7000	5.0200	4.6700	4.6700	-14.625%	3	210	-87.152%
2025-12-18	5.4700	5.4700	5.4700	5.4700	-22.958%	2	210	-89.031%
2025-12-16	7.1000	7.1000	7.1000	7.1000	-11.250%	4	210	-91.549%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+14.286%	1	214	-92.500%
2025-12-05	8.0000	8.0000	7.0000	7.0000	-23.246%	134	213	-91.429%
2025-11-20	9.1200	9.1200	9.1200	9.1200	-5.492%	1	83	-93.421%
2025-11-18	9.6900	9.6900	9.6500	9.6500	-8.095%	3	83	-93.782%
2025-11-11	9.8000	10.5000	9.8000	10.5000	+10.994%	2	80	-94.286%
2025-11-10	9.4600	9.4600	9.4600	9.4600	+11.294%	1	81	-93.658%
2025-11-03	8.5000	8.5000	8.5000	8.5000	-22.727%	5	82	-92.941%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-21.429%	1	82	-94.545%
2025-10-24	14.0000	14.0000	14.0000	14.0000	+5.581%	2	81	-95.714%
2025-10-08	13.2600	13.2600	13.2600	13.2600	-14.119%	1	80	-95.475%
2025-09-26	15.3000	15.4400	15.1200	15.4400	-3.197%	22	80	-96.114%
2025-09-25	16.5400	16.6000	15.9500	15.9500	+4.248%	46	64	-96.238%
2025-09-18	15.3000	15.3000	15.3000	15.3000	-8.163%	2	60	-96.078%
2025-09-12	16.6600	16.6600	16.6600	16.6600	+6.726%	2	60	-96.399%
2025-09-09	15.6100	15.6100	15.6100	15.6100	-11.307%	1	59	-96.156%
2025-09-05	17.6000	17.6000	17.6000	17.6000	-13.852%	2	60	-96.591%
2025-08-28	20.4300	20.4300	20.4300	20.4300	-22.023%	1	62	-97.063%
2025-08-22	26.2000	26.2000	26.2000	26.2000	+31.000%	1	62	-97.710%
2025-08-14	19.8000	20.0000	19.8000	20.0000	-2.913%	10	61	-97.000%
2025-08-13	20.6000	20.7000	20.6000	20.6000	-10.823%	93	54	-97.087%
2025-08-11	23.1000	23.1000	23.1000	23.1000	-8.479%	1	21	-97.403%
2025-07-31	25.2400	25.2400	25.2400	25.2400	-26.414%	1	20	-97.623%
2025-07-18	34.3000	34.3000	34.3000	34.3000	-4.563%	1	19	-98.251%
2025-07-02	35.9400	35.9400	35.9400	35.9400	+15.563%	1	18	-98.331%
2025-06-16	31.1000	31.1000	31.1000	31.1000	+2.640%	1	20	-98.071%
2025-06-11	30.3000	30.3000	30.3000	30.3000	+12.639%	1	19	-98.020%
2025-05-12	27.7000	27.7000	26.9000	26.9000	-30.003%	5	18	-97.770%
2025-04-17	38.4300	38.4300	38.4300	38.4300	+32.838%	7	18	-98.439%
2025-04-09	28.4400	28.9300	28.4400	28.9300	-15.012%	7	18	-97.926%
2025-04-07	34.0400	34.0400	34.0400	34.0400	+6.708%	5	18	-98.237%
2025-03-04	31.9000	31.9000	31.9000	31.9000	+72.432%	2	13	-98.119%
2025-02-07	18.5400	18.5400	18.5000	18.5000	+29.371%	20	13	-96.757%
2025-01-07	14.3000	14.3000	14.3000	14.3000	-12.270%	1	18	-95.804%
2025-01-06	16.3700	16.3700	16.3000	16.3000	-10.193%	4	17	-96.319%
2024-12-31	18.1500	18.1500	18.1500	18.1500	-40.879%	10	9	-96.694%
2024-12-05	30.7100	30.7100	30.7000	30.7000	-1.917%	2	9	-98.046%
2024-11-27	31.3000	31.3000	31.3000	31.3000	+17.228%	1	9	-98.083%
2024-11-20	26.7000	26.7000	26.7000	26.7000	+11.669%	7	9	-97.753%
2024-11-14	23.9100	23.9100	23.9100	23.9100	+3.417%	1	5	-97.491%
2024-11-12	23.1200	23.1200	23.1200	23.1200	-15.743%	1	4	-97.405%
2024-11-08	27.4400	27.4400	27.4400	27.4400	-3.039%	2	4	-97.813%
2024-11-06	28.2000	28.3000	28.1000	28.3000	-34.943%	3	4	-97.880%
2024-10-17	43.5000	43.5000	43.5000	43.5000	+8.155%	1	2	-98.621%
2024-10-14	40.1900	40.2200	40.1900	40.2200	-25.144%	2	2	-98.508%
2024-09-17	53.7300	53.7300	53.7300	53.7300	0.000%	1	1	-98.883%