Dark

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

EOD

Jul 29, 2026

5.05-4.896%(-0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.0500	5.0500	5.0500	5.0500	-4.896%	1	246	0.000%
2026-07-28	5.3500	5.3500	5.3000	5.3100	+6.200%	5	245	-4.896%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-0.990%	1	246	+1.000%
2026-07-24	4.7000	5.0500	4.7000	5.0500	+14.253%	9	247	0.000%
2026-07-23	4.4200	4.4200	4.4200	4.4200	+5.238%	5	256	+14.253%
2026-07-22	4.1400	4.2000	4.1400	4.2000	+9.948%	2	251	+20.238%
2026-07-21	3.8200	3.8200	3.8200	3.8200	-6.829%	1	251	+32.199%
2026-07-20	3.9500	4.1000	3.9500	4.1000	+13.889%	9	252	+23.171%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-1.370%	1	248	+40.278%
2026-07-16	3.6500	3.6500	3.6500	3.6500	-8.750%	1	247	+38.356%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	247	+26.250%
2026-07-14	3.7100	3.8000	3.6000	3.6000	+4.956%	12	246	+40.278%
2026-07-13	3.4300	3.4300	3.4300	3.4300	-10.909%	2	241	+47.230%
2026-07-08	3.9000	4.0000	3.8500	3.8500	-10.465%	14	239	+31.169%
2026-07-07	5.0000	5.0000	4.3000	4.3000	+2.381%	7	225	+17.442%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+15.068%	1	218	+20.238%
2026-07-01	4.1300	4.1300	3.6500	3.6500	-6.410%	10	218	+38.356%
2026-06-30	3.9000	3.9000	3.9000	3.9000	+14.706%	1	208	+29.487%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	208	+48.529%
2026-06-25	3.7200	3.7200	3.4000	3.5000	-7.895%	14	207	+44.286%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-7.767%	1	194	+32.895%
2026-06-23	4.4000	4.4000	4.1200	4.1200	-10.435%	30	193	+22.573%
2026-06-22	4.2500	4.6000	3.9400	4.6000	+4.545%	33	164	+9.783%
2026-06-18	4.4800	4.4800	4.4000	4.4000	-2.222%	6	190	+14.773%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	190	+12.222%
2026-06-15	4.9500	5.8700	4.9000	5.2000	+6.122%	34	191	-2.885%
2026-06-10	5.2200	5.2200	4.9000	4.9000	-10.909%	7	160	+3.061%
2026-06-08	6.8000	6.8000	5.5000	5.5000	-19.118%	11	160	-8.182%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+19.298%	2	154	-25.735%
2026-05-27	5.5000	5.7000	5.5000	5.7000	+3.636%	3	152	-11.404%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-0.722%	3	155	-8.182%
2026-05-15	5.5400	5.5400	5.5400	5.5400	-11.502%	1	158	-8.845%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-10.571%	1	159	-19.329%
2026-05-11	7.9000	7.9000	7.0000	7.0000	0.000%	71	158	-27.857%
2026-05-06	6.8100	7.0000	6.8100	7.0000	-13.473%	71	227	-27.857%
2026-05-01	8.5500	8.5500	8.0900	8.0900	+3.718%	3	153	-37.577%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-8.451%	1	153	-35.256%
2026-04-28	8.5200	8.5200	8.5200	8.5200	+2.651%	1	154	-40.728%
2026-04-14	10.0000	10.0000	8.3000	8.3000	-9.978%	3	153	-39.157%
2026-04-07	8.8000	9.2200	8.8000	9.2200	+11.758%	2	156	-45.228%
2026-03-27	8.2500	8.2500	8.2500	8.2500	-19.118%	1	158	-38.788%
2026-03-13	10.2000	10.2000	10.2000	10.2000	-15.000%	1	159	-50.490%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+2.916%	5	160	-57.917%
2026-03-03	11.6600	11.6600	11.6600	11.6600	-10.308%	4	165	-56.690%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+18.182%	1	167	-61.154%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-15.385%	4	166	-54.091%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-5.797%	5	175	-61.154%
2026-02-10	13.1000	13.8000	13.1000	13.8000	-22.905%	4	175	-63.406%
2026-02-03	17.9000	17.9000	17.9000	17.9000	+4.678%	1	179	-71.788%
2026-01-30	16.8000	17.1000	16.8000	17.1000	-7.417%	54	180	-70.468%
2026-01-29	18.4700	18.4700	18.4700	18.4700	+7.384%	1	217	-72.658%
2026-01-28	17.2000	17.2000	17.2000	17.2000	+3.802%	1	218	-70.640%
2026-01-16	16.5800	16.5800	16.5700	16.5700	+10.540%	4	223	-69.523%
2026-01-09	14.9900	14.9900	14.9900	14.9900	+4.825%	1	223	-66.311%
2026-01-08	14.3000	14.3000	14.3000	14.3000	+9.915%	7	224	-64.685%
2026-01-07	13.3000	13.5700	13.0100	13.0100	-0.687%	3	231	-61.184%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-2.963%	2	232	-61.450%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+9.935%	1	233	-62.593%
2026-01-02	12.2800	12.2800	12.2800	12.2800	+9.643%	1	233	-58.876%
2025-12-31	11.2000	11.2000	11.2000	11.2000	-1.582%	1	235	-54.911%
2025-12-30	11.3800	11.3800	11.3800	11.3800	-5.560%	4	235	-55.624%
2025-12-22	12.4000	12.4000	12.0500	12.0500	+6.732%	3	239	-58.091%
2025-12-19	11.2900	11.2900	11.2900	11.2900	-5.126%	1	239	-55.270%
2025-12-04	11.4100	11.9300	11.4100	11.9000	-0.833%	6	238	-57.563%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-2.439%	3	243	-57.917%
2025-11-26	12.6000	12.6000	12.3000	12.3000	-6.959%	8	240	-58.943%
2025-11-25	11.3000	13.8800	11.3000	13.2200	+69.923%	24	240	-61.800%
2025-11-21	7.7800	7.7800	7.7800	7.7800	-18.191%	1	264	-35.090%
2025-11-19	7.9400	9.5100	7.7000	9.5100	+58.500%	35	263	-46.898%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	276	-15.833%
2025-11-17	6.8000	6.8000	6.1000	6.1000	-0.974%	11	275	-17.213%
2025-11-14	6.1500	6.1600	6.1500	6.1600	+0.984%	5	264	-18.019%
2025-11-13	6.5300	6.5900	6.1000	6.1000	-17.007%	30	259	-17.213%
2025-11-12	8.2000	8.2000	7.3500	7.3500	+2.797%	9	229	-31.293%
2025-11-11	7.2000	7.2000	6.9000	7.1500	+0.846%	52	224	-29.371%
2025-11-10	6.8300	7.2000	6.7900	7.0900	+5.821%	27	173	-28.773%
2025-11-07	6.0000	6.7000	5.9600	6.7000	+2.290%	68	169	-24.627%
2025-11-05	6.6900	6.6900	6.5500	6.5500	-1.504%	3	101	-22.901%
2025-10-31	6.6500	6.6500	6.6500	6.6500	+10.833%	4	98	-24.060%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-3.226%	1	94	-15.833%
2025-10-29	6.5000	6.8000	6.2000	6.2000	-4.615%	8	93	-18.548%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-7.143%	2	89	-22.308%
2025-10-24	7.7000	7.7000	7.0000	7.0000	+6.061%	3	87	-27.857%
2025-10-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	86	-23.485%
2025-10-21	7.0000	7.0000	7.0000	7.0000	0.000%	1	85	-27.857%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+1.449%	9	86	-27.857%
2025-10-17	6.9000	6.9000	6.9000	6.9000	-2.817%	3	77	-26.812%
2025-10-16	7.0000	7.1000	7.0000	7.1000	-2.740%	4	74	-28.873%
2025-10-15	7.8100	7.8100	7.3000	7.3000	-8.750%	3	70	-30.822%
2025-10-14	8.0000	8.0000	8.0000	8.0000	+1.266%	1	69	-36.875%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-1.741%	5	68	-36.076%
2025-10-09	8.0400	8.0400	8.0400	8.0400	-8.636%	3	63	-37.189%
2025-10-08	8.6000	9.3000	8.6000	8.8000	-2.004%	3	60	-42.614%
2025-10-07	8.9800	8.9800	8.9800	8.9800	-5.474%	1	62	-43.764%
2025-10-06	9.4500	9.5000	9.4500	9.5000	+5.556%	7	62	-46.842%
2025-10-03	8.7500	9.0000	8.7500	9.0000	+9.091%	2	61	-43.889%
2025-10-02	8.5000	8.5000	7.9500	8.2500	-2.941%	8	60	-38.788%
2025-10-01	7.7000	8.5000	7.7000	8.5000	+19.718%	6	53	-40.588%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+10.938%	1	56	-28.873%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-3.030%	1	55	-21.094%
2025-09-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	55	-23.485%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-1.587%	3	55	-18.548%
2025-09-19	6.4000	6.4000	6.3000	6.3000	0.000%	3	52	-19.841%
2025-09-18	6.2500	6.3000	6.0000	6.3000	-1.563%	5	49	-19.841%
2025-09-17	6.5000	6.5000	6.3500	6.4000	-3.759%	3	48	-21.094%
2025-09-16	6.6500	6.6500	6.6500	6.6500	-0.746%	2	47	-24.060%
2025-09-15	7.0000	7.0000	6.7000	6.7000	-9.459%	4	47	-24.627%
2025-09-12	7.4000	7.4000	7.4000	7.4000	-2.632%	1	46	-31.757%
2025-09-09	7.6000	7.6000	7.6000	7.6000	-11.833%	1	45	-33.553%
2025-09-02	8.6200	8.6200	8.6200	8.6200	+0.233%	2	45	-41.415%
2025-08-29	8.6000	8.6000	8.6000	8.6000	-4.444%	1	46	-41.279%
2025-08-15	9.0000	9.0000	9.0000	9.0000	-4.255%	3	46	-43.889%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+5.618%	2	49	-46.277%
2025-08-06	8.9000	8.9000	8.9000	8.9000	0.000%	1	51	-43.258%
2025-07-31	8.9000	8.9000	8.9000	8.9000	+4.706%	1	52	-43.258%
2025-07-30	9.0000	9.0000	8.5000	8.5000	-4.494%	2	52	-40.588%
2025-07-16	8.6200	8.9000	8.6200	8.9000	+1.714%	5	51	-43.258%
2025-07-15	8.7200	8.7500	8.7200	8.7500	+8.025%	5	46	-42.286%
2025-07-14	8.1000	8.1000	8.1000	8.1000	-8.886%	5	41	-37.654%
2025-06-26	8.6500	8.8900	8.6500	8.8900	+10.710%	6	41	-43.195%
2025-06-25	8.0300	8.0300	8.0300	8.0300	+6.358%	100	35	-37.111%
2025-06-20	7.5500	7.5500	7.5500	7.5500	+7.857%	2	135	-33.113%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-10.256%	1	135	-27.857%
2025-06-10	8.3000	8.3000	7.8000	7.8000	-7.143%	6	136	-35.256%
2025-06-09	8.4000	8.4000	8.4000	8.4000	+20.863%	1	136	-39.881%
2025-06-05	7.0000	7.0000	6.9500	6.9500	0.000%	3	136	-27.338%
2025-06-04	6.7000	7.3000	6.7000	6.9500	+11.022%	4	133	-27.338%
2025-06-03	6.2600	6.2600	6.2600	6.2600	+13.818%	10	130	-19.329%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-3.509%	1	120	-8.182%
2025-05-30	5.7000	5.7000	5.7000	5.7000	-3.390%	2	119	-11.404%
2025-05-29	5.9000	5.9000	5.9000	5.9000	-3.279%	3	118	-14.407%
2025-05-23	6.1000	6.1000	6.1000	6.1000	+1.667%	2	114	-17.213%
2025-05-21	6.5000	6.5000	6.0000	6.0000	-14.286%	2	114	-15.833%
2025-05-16	7.0000	7.0000	7.0000	7.0000	+0.865%	4	113	-27.857%
2025-05-15	6.9400	6.9400	6.9400	6.9400	+6.769%	5	111	-27.233%
2025-05-14	6.5000	6.5000	6.5000	6.5000	-7.143%	1	106	-22.308%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+30.354%	1	105	-27.857%
2025-04-21	5.3900	5.3900	5.2500	5.3700	-2.364%	100	104	-5.959%
2025-04-16	5.5500	5.5500	5.5000	5.5000	+4.364%	12	7	-8.182%
2025-04-08	5.2700	5.2700	5.2700	5.2700	+1.346%	1	17	-4.175%
2025-04-01	5.2000	5.2000	5.2000	5.2000	+0.971%	1	16	-2.885%
2025-03-13	5.1500	5.1500	5.1500	5.1500	0.000%	2	17	-1.942%
2025-03-12	5.1500	5.1500	5.1500	5.1500	-12.712%	1	17	-1.942%
2025-03-07	5.8000	5.9000	5.8000	5.9000	+7.273%	18	16	-14.407%
2025-03-06	5.3500	5.5000	5.3500	5.5000	+7.843%	2	5	-8.182%
2025-03-04	5.1000	5.1000	5.1000	5.1000	-19.176%	1	5	-0.980%
2025-02-28	6.3100	6.3100	6.3100	6.3100	-12.361%	2	4	-19.968%
2025-02-26	7.2000	7.2000	7.2000	7.2000	+5.882%	1	5	-29.861%
2025-02-25	6.7000	6.8000	6.7000	6.8000	+6.750%	3	0	-25.735%
2025-02-14	6.3700	6.3700	6.3700	6.3700	0.000%	2	0	-20.722%

.dark-mode .crpp6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .crpp6d{ 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