Dark

AMT20270115C220
AMT Jan 15 2027 220.00 Call (AMT270115C00220000)
option OPRA

EOD

Sep 29, 2026

0.3000-28.571%(-0.1200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.2500	0.3000	-28.571%	25	456	0.000%
2026-09-28	0.4200	0.4200	0.4200	0.4200	+20.000%	1	474	-28.571%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-43.548%	1	475	-14.286%
2026-09-24	0.5800	0.6200	0.5800	0.6200	+51.220%	3	475	-51.613%
2026-09-23	0.7000	0.7000	0.4100	0.4100	-33.871%	3	475	-26.829%
2026-09-18	0.7000	0.7000	0.6200	0.6200	-49.180%	3	477	-51.613%
2026-09-17	1.2200	1.2200	1.2200	1.2200	+22.000%	6	478	-75.410%
2026-09-08	1.0000	1.0000	1.0000	1.0000	+5.263%	10	478	-70.000%
2026-09-04	0.9000	0.9500	0.9000	0.9500	-13.636%	32	471	-68.421%
2026-09-03	1.1500	1.1500	1.1000	1.1000	-5.172%	11	471	-72.727%
2026-08-28	1.1600	1.1600	1.1600	1.1600	-4.132%	10	460	-74.138%
2026-08-27	1.2100	1.2100	1.2100	1.2100	-28.824%	2	460	-75.207%
2026-08-24	1.5000	1.7000	1.5000	1.7000	+21.429%	17	458	-82.353%
2026-08-20	1.4000	1.4000	1.4000	1.4000	0.000%	2	441	-78.571%
2026-08-19	1.5000	1.5000	1.2000	1.4000	-6.667%	16	439	-78.571%
2026-08-13	1.5000	1.5000	1.5000	1.5000	+3.448%	1	438	-80.000%
2026-08-12	1.4500	1.4500	1.4500	1.4500	+7.407%	1	438	-79.310%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-24.581%	2	439	-77.778%
2026-07-31	1.8400	1.8400	1.7900	1.7900	-16.744%	2	439	-83.240%
2026-07-30	2.4500	2.4500	2.1500	2.1500	-20.370%	10	441	-86.047%
2026-07-29	2.4000	2.7000	2.4000	2.7000	+26.168%	2	442	-88.889%
2026-07-28	2.6000	2.7500	2.1400	2.1400	+16.304%	238	441	-85.981%
2026-07-23	1.8400	1.8400	1.8400	1.8400	+11.515%	1	210	-83.696%
2026-07-22	1.5700	1.6500	1.5700	1.6500	+10.000%	4	210	-81.818%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-16.667%	1	212	-80.000%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-12.195%	1	212	-83.333%
2026-07-16	1.7600	2.0500	1.7600	2.0500	-2.381%	3	212	-85.366%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-25.000%	1	209	-85.714%
2026-07-10	2.0500	2.8000	2.0500	2.8000	+47.368%	5	208	-89.286%
2026-07-07	1.8000	1.9000	1.8000	1.9000	+8.571%	3	209	-84.211%
2026-07-06	1.8500	1.8500	1.2500	1.7500	-16.667%	14	210	-82.857%
2026-06-29	2.5000	2.5000	2.1000	2.1000	+7.692%	2	208	-85.714%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-45.225%	1	209	-84.615%
2026-06-23	3.5600	3.5600	3.5600	3.5600	+7.879%	1	210	-91.573%
2026-06-22	3.6000	3.8000	3.3000	3.3000	-31.250%	19	209	-90.909%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-18.644%	2	197	-93.750%
2026-06-16	5.9000	5.9000	5.9000	5.9000	-4.839%	2	197	-94.915%
2026-06-15	6.0000	6.2000	6.0000	6.2000	-4.468%	4	196	-95.161%
2026-06-12	6.4900	6.4900	6.4900	6.4900	-7.286%	1	194	-95.378%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-15.663%	1	194	-95.714%
2026-06-09	8.3000	8.3000	8.3000	8.3000	-10.270%	1	194	-96.386%
2026-06-05	9.2000	9.2500	9.0000	9.2500	+8.824%	4	194	-96.757%
2026-06-04	6.1000	8.5000	6.1000	8.5000	+60.377%	11	193	-96.471%
2026-06-02	5.3000	5.3000	5.3000	5.3000	-5.357%	1	189	-94.340%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-1.754%	2	188	-94.643%
2026-05-27	6.1000	6.1000	5.6000	5.7000	+16.327%	6	188	-94.737%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-9.259%	5	184	-93.878%
2026-05-21	5.4000	5.4000	5.4000	5.4000	+12.500%	6	181	-94.444%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-5.138%	3	181	-93.750%
2026-05-19	3.7600	5.0600	3.7600	5.0600	+40.556%	22	175	-94.071%
2026-05-18	3.3000	3.6000	3.3000	3.6000	+29.496%	2	175	-91.667%
2026-05-15	2.4500	2.7800	2.3000	2.7800	+1.091%	6	175	-89.209%
2026-05-14	2.7500	2.7500	2.7500	2.7500	-6.780%	13	176	-89.091%
2026-05-13	2.8500	3.0000	2.8500	2.9500	-17.598%	13	173	-89.831%
2026-05-12	3.3400	3.5800	3.3400	3.5800	+2.286%	5	173	-91.620%
2026-05-11	3.5000	3.6000	3.5000	3.5000	+4.790%	4	173	-91.429%
2026-05-08	3.2000	3.3400	3.2000	3.3400	-1.765%	2	170	-91.018%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-27.660%	1	170	-91.176%
2026-04-30	4.4000	4.7000	4.4000	4.7000	+38.235%	64	170	-93.617%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-17.275%	3	148	-91.176%
2026-04-24	4.1100	4.1100	4.1100	4.1100	+3.008%	1	151	-92.701%
2026-04-23	3.9700	4.1000	3.9500	3.9900	+6.117%	8	150	-92.481%
2026-04-22	3.7600	3.7600	3.7600	3.7600	-1.053%	3	152	-92.021%
2026-04-21	3.6000	4.1500	3.6000	3.8000	-17.391%	23	155	-92.105%
2026-04-20	4.7000	4.7000	4.6000	4.6000	+4.545%	2	155	-93.478%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+12.821%	13	156	-93.182%
2026-04-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	143	-92.308%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-15.217%	1	142	-92.308%
2026-04-13	4.6000	4.6000	4.6000	4.6000	+12.195%	3	142	-93.478%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-12.766%	1	145	-92.683%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+34.670%	1	144	-93.617%
2026-04-08	3.6000	3.6000	3.4000	3.4900	-20.682%	32	144	-91.404%
2026-04-06	4.2700	4.4000	4.2700	4.4000	+20.548%	15	138	-93.182%
2026-04-02	3.5000	3.6500	3.5000	3.6500	+8.309%	2	137	-91.781%
2026-04-01	3.3700	3.3700	3.3700	3.3700	-7.418%	2	137	-91.098%
2026-03-31	3.9000	3.9000	3.5000	3.6400	+17.419%	16	137	-91.758%
2026-03-26	3.7000	3.7000	3.1000	3.1000	-0.641%	4	150	-90.323%
2026-03-25	3.3000	3.3000	3.1000	3.1200	-23.902%	4	146	-90.385%
2026-03-24	4.0500	4.1000	3.9100	4.1000	+2.500%	7	144	-92.683%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-13.043%	1	143	-92.500%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-17.117%	2	143	-93.478%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-17.288%	1	143	-94.595%
2026-03-17	6.7100	6.7100	6.7100	6.7100	+1.667%	1	143	-95.529%
2026-03-16	6.5800	6.7000	6.5800	6.6000	+3.125%	6	143	-95.455%
2026-03-13	5.9300	6.5100	5.9300	6.4000	+4.918%	23	141	-95.313%
2026-03-11	6.5000	6.7000	6.1000	6.1000	-23.750%	14	130	-95.082%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-5.882%	1	121	-96.250%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-1.163%	3	121	-96.471%
2026-02-27	8.0000	8.6000	8.0000	8.6000	+8.861%	5	123	-96.512%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+3.403%	16	121	-96.203%
2026-02-18	7.6400	7.6400	7.6400	7.6400	-15.299%	1	111	-96.073%
2026-02-13	9.0200	9.0200	9.0200	9.0200	+13.889%	5	109	-96.674%
2026-02-12	7.9200	7.9200	7.9200	7.9200	+41.429%	1	109	-96.212%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+11.554%	5	108	-94.643%
2026-02-10	4.8800	5.0800	4.8800	5.0200	+11.556%	5	113	-94.024%
2026-02-04	4.4500	4.5000	4.4500	4.5000	+27.841%	2	108	-93.333%
2026-02-03	3.5200	3.5200	3.5200	3.5200	-23.144%	1	107	-91.477%
2026-01-23	4.5800	4.5800	4.5800	4.5800	-2.137%	1	107	-93.450%
2026-01-22	4.6800	4.6800	4.6800	4.6800	-0.426%	1	106	-93.590%
2026-01-20	3.9000	4.7000	3.9000	4.7000	+23.360%	4	105	-93.617%
2026-01-14	3.8100	3.8100	3.8100	3.8100	+41.111%	1	102	-92.126%
2026-01-09	2.7000	2.7000	2.7000	2.7000	-8.475%	3	102	-88.889%
2026-01-07	3.8000	3.8000	2.9500	2.9500	-23.377%	9	99	-89.831%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+32.759%	3	102	-92.208%
2025-12-30	3.6100	3.6100	2.9000	2.9000	+1.754%	2	101	-89.655%
2025-12-22	2.8500	2.8500	2.8500	2.8500	+42.500%	1	99	-89.474%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-68.254%	1	100	-85.000%
2025-12-10	6.3000	6.3000	6.3000	6.3000	+14.545%	11	99	-95.238%
2025-12-05	5.3300	5.5000	5.3300	5.5000	+10.000%	2	109	-94.545%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-5.660%	2	111	-94.000%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-17.188%	4	112	-94.340%
2025-11-21	7.0000	7.0000	6.4000	6.4000	-8.571%	6	116	-95.313%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-4.110%	1	113	-95.714%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-2.667%	2	114	-95.890%
2025-11-14	7.5000	7.5000	7.5000	7.5000	0.000%	1	112	-96.000%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+7.143%	1	112	-96.000%
2025-11-10	6.0000	7.0000	6.0000	7.0000	-6.667%	8	112	-95.714%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+2.740%	1	117	-96.000%
2025-10-28	7.3000	7.3000	7.3000	7.3000	-32.345%	1	117	-95.890%
2025-10-24	10.7900	10.7900	10.7900	10.7900	+20.964%	1	116	-97.220%
2025-10-14	9.0600	9.0700	8.9200	8.9200	-23.368%	17	116	-96.637%
2025-09-26	11.8000	11.9400	11.6000	11.6400	-15.098%	46	115	-97.423%
2025-09-17	13.4500	13.7100	13.4500	13.7100	+14.632%	28	91	-97.812%
2025-09-15	11.9600	11.9600	11.9600	11.9600	-4.320%	1	84	-97.492%
2025-09-11	12.5000	12.5000	12.5000	12.5000	+2.459%	1	85	-97.600%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-7.576%	2	85	-97.541%
2025-09-03	13.2000	13.2000	13.2000	13.2000	-16.877%	1	85	-97.727%
2025-08-29	16.1000	16.1000	15.7000	15.8800	-0.750%	4	84	-98.111%
2025-08-28	16.5000	16.5000	16.0000	16.0000	-4.762%	7	84	-98.125%
2025-08-27	18.0000	18.0000	16.8000	16.8000	-5.724%	6	80	-98.214%
2025-08-26	18.5000	18.5000	17.7900	17.8200	-12.217%	22	74	-98.316%
2025-08-22	21.0000	21.0000	20.1500	20.3000	+1.500%	8	72	-98.522%
2025-08-20	20.0000	20.0000	20.0000	20.0000	+14.286%	1	76	-98.500%
2025-08-18	17.5000	17.5000	17.5000	17.5000	-7.895%	2	76	-98.286%
2025-08-15	17.7000	19.0000	17.7000	19.0000	+13.365%	23	74	-98.421%
2025-08-14	16.2900	16.7600	16.2100	16.7600	-1.412%	34	83	-98.210%
2025-08-13	17.5000	17.5000	17.0000	17.0000	-4.494%	10	50	-98.235%
2025-08-12	17.8000	17.8000	17.8000	17.8000	-20.924%	4	40	-98.315%
2025-08-04	22.5100	22.5100	22.5100	22.5100	+1.396%	3	36	-98.667%
2025-08-01	22.2000	22.2000	22.2000	22.2000	+12.690%	6	33	-98.649%
2025-07-31	19.5000	19.7000	19.5000	19.7000	-5.516%	6	27	-98.477%
2025-07-30	20.8500	20.8500	20.8500	20.8500	-32.305%	1	26	-98.561%
2025-06-24	30.8000	30.8000	30.8000	30.8000	+12.000%	1	25	-99.026%
2025-06-20	28.3100	28.3100	27.5000	27.5000	+12.705%	12	25	-98.909%
2025-06-06	25.7000	25.7000	24.4000	24.4000	-7.224%	6	24	-98.770%
2025-06-05	26.3000	26.8000	26.1000	26.3000	-1.016%	12	16	-98.859%
2025-05-30	25.5200	26.5700	25.5200	26.5700	+5.857%	4	16	-98.871%
2025-05-28	25.1000	25.1000	25.1000	25.1000	+1.373%	1	17	-98.805%
2025-05-23	24.8000	24.8000	24.7600	24.7600	-0.562%	4	16	-98.788%
2025-05-22	24.9000	24.9000	24.9000	24.9000	-6.179%	14	16	-98.795%
2025-05-20	26.5400	26.5400	26.5400	26.5400	+1.686%	14	24	-98.870%
2025-05-19	25.8000	26.1000	24.0500	26.1000	+2.594%	6	10	-98.851%
2025-05-16	25.4400	25.4400	25.4400	25.4400	+6.444%	8	6	-98.821%
2025-05-15	23.9000	23.9000	23.9000	23.9000	+22.313%	1	7	-98.745%
2025-05-13	23.1000	23.1000	19.4000	19.5400	-36.558%	15	6	-98.465%
2025-05-09	30.8000	30.8000	30.8000	30.8000	+3.010%	20	12	-99.026%
2025-04-30	29.9000	29.9000	29.9000	29.9000	-24.304%	1	2	-98.997%
2025-04-04	39.5000	39.5000	39.5000	39.5000	+192.593%	2	1	-99.241%
2025-01-02	13.5000	13.5000	13.5000	13.5000	-38.356%	1	2	-97.778%
2024-12-10	21.9000	21.9000	21.9000	21.9000	-1.794%	1	1	-98.630%
2024-11-07	22.3100	22.3100	22.3000	22.3000	-27.243%	6	3	-98.655%
2024-10-31	30.6500	30.6500	30.6500	30.6500	-0.584%	1	3	-99.021%
2024-10-29	30.8300	30.8300	30.8300	30.8300	-16.246%	1	4	-99.027%
2024-10-07	36.8100	36.8300	36.8100	36.8100	0.000%	3	3	-99.185%