Dark

AMTM20270115C20
AMTM Jan 15 2027 20.00 Call (AMTM270115C00020000)
option OPRA

EOD

Sep 29, 2026

1.19-19.048%(-0.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.1900	1.1900	-19.048%	8	714	0.000%
2026-09-28	1.6000	1.6000	1.4700	1.4700	-13.529%	5	712	-19.048%
2026-09-25	1.9000	1.9000	1.7000	1.7000	-16.256%	10	710	-30.000%
2026-09-24	1.8900	2.0300	1.8900	2.0300	-13.617%	4	708	-41.379%
2026-09-23	1.9500	2.3500	1.9500	2.3500	+4.444%	49	708	-49.362%
2026-09-22	2.2000	2.2500	2.2000	2.2500	+12.500%	3	734	-47.111%
2026-09-18	2.0000	2.0000	2.0000	2.0000	-14.894%	1	732	-40.500%
2026-09-17	2.3800	2.3800	2.3500	2.3500	+0.858%	115	732	-49.362%
2026-09-16	2.3300	2.3300	2.3300	2.3300	-4.898%	5	755	-48.927%
2026-09-15	2.3500	2.4500	2.3500	2.4500	+9.865%	7	758	-51.429%
2026-09-14	2.1700	2.2300	2.0700	2.2300	+14.359%	104	752	-46.637%
2026-09-10	1.9500	1.9500	1.9500	1.9500	-0.510%	3	649	-38.974%
2026-09-09	2.5000	2.5000	1.9600	1.9600	-10.909%	9	649	-39.286%
2026-09-08	2.4000	2.4000	2.2000	2.2000	-8.333%	2	643	-45.909%
2026-09-04	2.4000	2.4000	2.4000	2.4000	-2.041%	5	636	-50.417%
2026-09-03	2.4500	2.4800	2.4000	2.4500	+4.255%	8	636	-51.429%
2026-09-02	2.3500	2.3500	2.3500	2.3500	-3.292%	1	635	-49.362%
2026-09-01	2.5000	2.5000	2.4300	2.4300	+1.250%	4	634	-51.029%
2026-08-31	2.8000	2.8000	2.4000	2.4000	-9.434%	11	632	-50.417%
2026-08-28	2.8300	2.8300	2.6000	2.6500	-5.357%	6	623	-55.094%
2026-08-27	2.8000	2.8000	2.8000	2.8000	-0.356%	1	620	-57.500%
2026-08-26	2.8000	2.8500	2.7500	2.8100	+8.077%	13	620	-57.651%
2026-08-25	2.6000	2.6000	2.6000	2.6000	0.000%	4	615	-54.231%
2026-08-24	3.0000	3.0000	2.5900	2.6000	-18.750%	46	612	-54.231%
2026-08-21	3.0000	3.2000	3.0000	3.2000	+16.364%	5	600	-62.813%
2026-08-20	3.0000	3.0000	2.7500	2.7500	-21.429%	59	602	-56.727%
2026-08-19	3.1000	3.5200	3.1000	3.5000	+14.754%	15	580	-66.000%
2026-08-18	3.0000	3.1000	2.9500	3.0500	+8.929%	428	578	-60.984%
2026-08-17	3.5000	3.5000	2.8000	2.8000	-29.114%	420	657	-57.500%
2026-08-13	3.9500	3.9500	3.9500	3.9500	-15.957%	4	241	-69.873%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-20.875%	1	237	-74.681%
2026-08-07	6.0000	6.0000	5.9400	5.9400	-1.000%	4	236	-79.966%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+3.093%	1	234	-80.167%
2026-08-05	5.8200	5.8200	5.8200	5.8200	+4.865%	1	234	-79.553%
2026-08-04	5.4900	5.5500	5.4900	5.5500	+12.121%	2	235	-78.559%
2026-08-03	5.0000	5.0000	4.9500	4.9500	+20.732%	7	237	-75.960%
2026-07-30	4.1000	4.1000	4.1000	4.1000	-18.812%	2	244	-70.976%
2026-07-29	5.0500	5.0500	5.0500	5.0500	-4.896%	1	246	-76.436%
2026-07-28	5.3500	5.3500	5.3000	5.3100	+6.200%	5	245	-77.589%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-0.990%	1	246	-76.200%
2026-07-24	4.7000	5.0500	4.7000	5.0500	+14.253%	9	247	-76.436%
2026-07-23	4.4200	4.4200	4.4200	4.4200	+5.238%	5	256	-73.077%
2026-07-22	4.1400	4.2000	4.1400	4.2000	+9.948%	2	251	-71.667%
2026-07-21	3.8200	3.8200	3.8200	3.8200	-6.829%	1	251	-68.848%
2026-07-20	3.9500	4.1000	3.9500	4.1000	+13.889%	9	252	-70.976%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-1.370%	1	248	-66.944%
2026-07-16	3.6500	3.6500	3.6500	3.6500	-8.750%	1	247	-67.397%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	247	-70.250%
2026-07-14	3.7100	3.8000	3.6000	3.6000	+4.956%	12	246	-66.944%
2026-07-13	3.4300	3.4300	3.4300	3.4300	-10.909%	2	241	-65.306%
2026-07-08	3.9000	4.0000	3.8500	3.8500	-10.465%	14	239	-69.091%
2026-07-07	5.0000	5.0000	4.3000	4.3000	+2.381%	7	225	-72.326%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+15.068%	1	218	-71.667%
2026-07-01	4.1300	4.1300	3.6500	3.6500	-6.410%	10	218	-67.397%
2026-06-30	3.9000	3.9000	3.9000	3.9000	+14.706%	1	208	-69.487%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	208	-65.000%
2026-06-25	3.7200	3.7200	3.4000	3.5000	-7.895%	14	207	-66.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-7.767%	1	194	-68.684%
2026-06-23	4.4000	4.4000	4.1200	4.1200	-10.435%	30	193	-71.117%
2026-06-22	4.2500	4.6000	3.9400	4.6000	+4.545%	33	164	-74.130%
2026-06-18	4.4800	4.4800	4.4000	4.4000	-2.222%	6	190	-72.955%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	190	-73.556%
2026-06-15	4.9500	5.8700	4.9000	5.2000	+6.122%	34	191	-77.115%
2026-06-10	5.2200	5.2200	4.9000	4.9000	-10.909%	7	160	-75.714%
2026-06-08	6.8000	6.8000	5.5000	5.5000	-19.118%	11	160	-78.364%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+19.298%	2	154	-82.500%
2026-05-27	5.5000	5.7000	5.5000	5.7000	+3.636%	3	152	-79.123%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-0.722%	3	155	-78.364%
2026-05-15	5.5400	5.5400	5.5400	5.5400	-11.502%	1	158	-78.520%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-10.571%	1	159	-80.990%
2026-05-11	7.9000	7.9000	7.0000	7.0000	0.000%	71	158	-83.000%
2026-05-06	6.8100	7.0000	6.8100	7.0000	-13.473%	71	227	-83.000%
2026-05-01	8.5500	8.5500	8.0900	8.0900	+3.718%	3	153	-85.290%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-8.451%	1	153	-84.744%
2026-04-28	8.5200	8.5200	8.5200	8.5200	+2.651%	1	154	-86.033%
2026-04-14	10.0000	10.0000	8.3000	8.3000	-9.978%	3	153	-85.663%
2026-04-07	8.8000	9.2200	8.8000	9.2200	+11.758%	2	156	-87.093%
2026-03-27	8.2500	8.2500	8.2500	8.2500	-19.118%	1	158	-85.576%
2026-03-13	10.2000	10.2000	10.2000	10.2000	-15.000%	1	159	-88.333%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+2.916%	5	160	-90.083%
2026-03-03	11.6600	11.6600	11.6600	11.6600	-10.308%	4	165	-89.794%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+18.182%	1	167	-90.846%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-15.385%	4	166	-89.182%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-5.797%	5	175	-90.846%
2026-02-10	13.1000	13.8000	13.1000	13.8000	-22.905%	4	175	-91.377%
2026-02-03	17.9000	17.9000	17.9000	17.9000	+4.678%	1	179	-93.352%
2026-01-30	16.8000	17.1000	16.8000	17.1000	-7.417%	54	180	-93.041%
2026-01-29	18.4700	18.4700	18.4700	18.4700	+7.384%	1	217	-93.557%
2026-01-28	17.2000	17.2000	17.2000	17.2000	+3.802%	1	218	-93.081%
2026-01-16	16.5800	16.5800	16.5700	16.5700	+10.540%	4	223	-92.818%
2026-01-09	14.9900	14.9900	14.9900	14.9900	+4.825%	1	223	-92.061%
2026-01-08	14.3000	14.3000	14.3000	14.3000	+9.915%	7	224	-91.678%
2026-01-07	13.3000	13.5700	13.0100	13.0100	-0.687%	3	231	-90.853%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-2.963%	2	232	-90.916%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+9.935%	1	233	-91.185%
2026-01-02	12.2800	12.2800	12.2800	12.2800	+9.643%	1	233	-90.309%
2025-12-31	11.2000	11.2000	11.2000	11.2000	-1.582%	1	235	-89.375%
2025-12-30	11.3800	11.3800	11.3800	11.3800	-5.560%	4	235	-89.543%
2025-12-22	12.4000	12.4000	12.0500	12.0500	+6.732%	3	239	-90.124%
2025-12-19	11.2900	11.2900	11.2900	11.2900	-5.126%	1	239	-89.460%
2025-12-04	11.4100	11.9300	11.4100	11.9000	-0.833%	6	238	-90.000%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-2.439%	3	243	-90.083%
2025-11-26	12.6000	12.6000	12.3000	12.3000	-6.959%	8	240	-90.325%
2025-11-25	11.3000	13.8800	11.3000	13.2200	+69.923%	24	240	-90.998%
2025-11-21	7.7800	7.7800	7.7800	7.7800	-18.191%	1	264	-84.704%
2025-11-19	7.9400	9.5100	7.7000	9.5100	+58.500%	35	263	-87.487%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	276	-80.167%
2025-11-17	6.8000	6.8000	6.1000	6.1000	-0.974%	11	275	-80.492%
2025-11-14	6.1500	6.1600	6.1500	6.1600	+0.984%	5	264	-80.682%
2025-11-13	6.5300	6.5900	6.1000	6.1000	-17.007%	30	259	-80.492%
2025-11-12	8.2000	8.2000	7.3500	7.3500	+2.797%	9	229	-83.810%
2025-11-11	7.2000	7.2000	6.9000	7.1500	+0.846%	52	224	-83.357%
2025-11-10	6.8300	7.2000	6.7900	7.0900	+5.821%	27	173	-83.216%
2025-11-07	6.0000	6.7000	5.9600	6.7000	+2.290%	68	169	-82.239%
2025-11-05	6.6900	6.6900	6.5500	6.5500	-1.504%	3	101	-81.832%
2025-10-31	6.6500	6.6500	6.6500	6.6500	+10.833%	4	98	-82.105%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-3.226%	1	94	-80.167%
2025-10-29	6.5000	6.8000	6.2000	6.2000	-4.615%	8	93	-80.806%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-7.143%	2	89	-81.692%
2025-10-24	7.7000	7.7000	7.0000	7.0000	+6.061%	3	87	-83.000%
2025-10-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	86	-81.970%
2025-10-21	7.0000	7.0000	7.0000	7.0000	0.000%	1	85	-83.000%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+1.449%	9	86	-83.000%
2025-10-17	6.9000	6.9000	6.9000	6.9000	-2.817%	3	77	-82.754%
2025-10-16	7.0000	7.1000	7.0000	7.1000	-2.740%	4	74	-83.239%
2025-10-15	7.8100	7.8100	7.3000	7.3000	-8.750%	3	70	-83.699%
2025-10-14	8.0000	8.0000	8.0000	8.0000	+1.266%	1	69	-85.125%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-1.741%	5	68	-84.937%
2025-10-09	8.0400	8.0400	8.0400	8.0400	-8.636%	3	63	-85.199%
2025-10-08	8.6000	9.3000	8.6000	8.8000	-2.004%	3	60	-86.477%
2025-10-07	8.9800	8.9800	8.9800	8.9800	-5.474%	1	62	-86.748%
2025-10-06	9.4500	9.5000	9.4500	9.5000	+5.556%	7	62	-87.474%
2025-10-03	8.7500	9.0000	8.7500	9.0000	+9.091%	2	61	-86.778%
2025-10-02	8.5000	8.5000	7.9500	8.2500	-2.941%	8	60	-85.576%
2025-10-01	7.7000	8.5000	7.7000	8.5000	+19.718%	6	53	-86.000%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+10.938%	1	56	-83.239%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-3.030%	1	55	-81.406%
2025-09-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	55	-81.970%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-1.587%	3	55	-80.806%
2025-09-19	6.4000	6.4000	6.3000	6.3000	0.000%	3	52	-81.111%
2025-09-18	6.2500	6.3000	6.0000	6.3000	-1.563%	5	49	-81.111%
2025-09-17	6.5000	6.5000	6.3500	6.4000	-3.759%	3	48	-81.406%
2025-09-16	6.6500	6.6500	6.6500	6.6500	-0.746%	2	47	-82.105%
2025-09-15	7.0000	7.0000	6.7000	6.7000	-9.459%	4	47	-82.239%
2025-09-12	7.4000	7.4000	7.4000	7.4000	-2.632%	1	46	-83.919%
2025-09-09	7.6000	7.6000	7.6000	7.6000	-11.833%	1	45	-84.342%
2025-09-02	8.6200	8.6200	8.6200	8.6200	+0.233%	2	45	-86.195%
2025-08-29	8.6000	8.6000	8.6000	8.6000	-4.444%	1	46	-86.163%
2025-08-15	9.0000	9.0000	9.0000	9.0000	-4.255%	3	46	-86.778%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+5.618%	2	49	-87.340%
2025-08-06	8.9000	8.9000	8.9000	8.9000	0.000%	1	51	-86.629%
2025-07-31	8.9000	8.9000	8.9000	8.9000	+4.706%	1	52	-86.629%
2025-07-30	9.0000	9.0000	8.5000	8.5000	-4.494%	2	52	-86.000%
2025-07-16	8.6200	8.9000	8.6200	8.9000	+1.714%	5	51	-86.629%
2025-07-15	8.7200	8.7500	8.7200	8.7500	+8.025%	5	46	-86.400%
2025-07-14	8.1000	8.1000	8.1000	8.1000	-8.886%	5	41	-85.309%
2025-06-26	8.6500	8.8900	8.6500	8.8900	+10.710%	6	41	-86.614%
2025-06-25	8.0300	8.0300	8.0300	8.0300	+6.358%	100	35	-85.181%
2025-06-20	7.5500	7.5500	7.5500	7.5500	+7.857%	2	135	-84.238%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-10.256%	1	135	-83.000%
2025-06-10	8.3000	8.3000	7.8000	7.8000	-7.143%	6	136	-84.744%
2025-06-09	8.4000	8.4000	8.4000	8.4000	+20.863%	1	136	-85.833%
2025-06-05	7.0000	7.0000	6.9500	6.9500	0.000%	3	136	-82.878%
2025-06-04	6.7000	7.3000	6.7000	6.9500	+11.022%	4	133	-82.878%
2025-06-03	6.2600	6.2600	6.2600	6.2600	+13.818%	10	130	-80.990%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-3.509%	1	120	-78.364%
2025-05-30	5.7000	5.7000	5.7000	5.7000	-3.390%	2	119	-79.123%
2025-05-29	5.9000	5.9000	5.9000	5.9000	-3.279%	3	118	-79.831%
2025-05-23	6.1000	6.1000	6.1000	6.1000	+1.667%	2	114	-80.492%
2025-05-21	6.5000	6.5000	6.0000	6.0000	-14.286%	2	114	-80.167%
2025-05-16	7.0000	7.0000	7.0000	7.0000	+0.865%	4	113	-83.000%
2025-05-15	6.9400	6.9400	6.9400	6.9400	+6.769%	5	111	-82.853%
2025-05-14	6.5000	6.5000	6.5000	6.5000	-7.143%	1	106	-81.692%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+30.354%	1	105	-83.000%
2025-04-21	5.3900	5.3900	5.2500	5.3700	-2.364%	100	104	-77.840%
2025-04-16	5.5500	5.5500	5.5000	5.5000	+4.364%	12	7	-78.364%
2025-04-08	5.2700	5.2700	5.2700	5.2700	+1.346%	1	17	-77.419%
2025-04-01	5.2000	5.2000	5.2000	5.2000	+0.971%	1	16	-77.115%
2025-03-13	5.1500	5.1500	5.1500	5.1500	0.000%	2	17	-76.893%
2025-03-12	5.1500	5.1500	5.1500	5.1500	-12.712%	1	17	-76.893%
2025-03-07	5.8000	5.9000	5.8000	5.9000	+7.273%	18	16	-79.831%
2025-03-06	5.3500	5.5000	5.3500	5.5000	+7.843%	2	5	-78.364%
2025-03-04	5.1000	5.1000	5.1000	5.1000	-19.176%	1	5	-76.667%
2025-02-28	6.3100	6.3100	6.3100	6.3100	-12.361%	2	4	-81.141%
2025-02-26	7.2000	7.2000	7.2000	7.2000	+5.882%	1	5	-83.472%
2025-02-25	6.7000	6.8000	6.7000	6.8000	+6.750%	3	0	-82.500%
2025-02-14	6.3700	6.3700	6.3700	6.3700	0.000%	2	0	-81.319%

.dark-mode .rzxcm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzxcm0{ color: #333333; background-color: white; border: 2px solid #333333; }AMTM20270115C20AMTM Jan 15 2027 20.00 Call (AMTM270115C00020000)option OPRA

AMTM20270115C20
AMTM Jan 15 2027 20.00 Call (AMTM270115C00020000)
option OPRA