Dark

AMTM20270115C25
AMTM Jan 15 2027 25.00 Call (AMTM270115C00025000)
option OPRA

EOD

Sep 30, 2026

0.40000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.4000	0.3500	0.4000	0.000%	4	930	0.000%
2026-09-29	0.4500	0.4500	0.3500	0.4000	-11.111%	16	928	0.000%
2026-09-28	0.4100	0.4500	0.4100	0.4500	-16.667%	2	932	-11.111%
2026-09-25	0.5400	0.5500	0.4000	0.5400	-16.923%	5	930	-25.926%
2026-09-22	0.6000	0.6500	0.6000	0.6500	+3.175%	4	927	-38.462%
2026-09-21	0.6300	0.6300	0.6300	0.6300	0.000%	2	926	-36.508%
2026-09-18	0.8000	0.8000	0.6300	0.6300	-21.250%	42	928	-36.508%
2026-09-17	0.7500	0.8000	0.7500	0.8000	-8.046%	24	967	-50.000%
2026-09-16	0.8600	0.8700	0.8600	0.8700	+2.353%	40	966	-54.023%
2026-09-15	0.8500	0.8500	0.8500	0.8500	+13.333%	1	926	-52.941%
2026-09-14	0.7000	0.7500	0.7000	0.7500	+8.696%	22	926	-46.667%
2026-09-11	0.6900	0.6900	0.6900	0.6900	-13.750%	1	944	-42.029%
2026-09-10	0.8000	0.8000	0.8000	0.8000	+14.286%	2	943	-50.000%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-14.634%	3	943	-42.857%
2026-09-08	0.8200	0.8200	0.8200	0.8200	+2.500%	5	941	-51.220%
2026-09-04	0.8500	0.8500	0.8000	0.8000	+6.667%	2	934	-50.000%
2026-09-03	1.0600	1.0600	0.7500	0.7500	-11.765%	5	934	-46.667%
2026-09-02	0.9800	0.9900	0.8500	0.8500	0.000%	12	935	-52.941%
2026-09-01	1.4000	1.4000	0.8500	0.8500	-32.000%	28	926	-52.941%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+19.048%	2	898	-68.000%
2026-08-27	1.0500	1.0500	1.0500	1.0500	+5.000%	3	898	-61.905%
2026-08-26	1.0500	1.0500	1.0000	1.0000	0.000%	3	898	-60.000%
2026-08-25	0.9800	1.0000	0.9800	1.0000	+2.041%	2	897	-60.000%
2026-08-24	1.1000	1.1100	0.9700	0.9800	-24.615%	11	897	-59.184%
2026-08-21	1.3000	1.3000	1.3000	1.3000	+13.043%	3	887	-69.231%
2026-08-20	1.1500	1.1500	1.1500	1.1500	-8.000%	1	887	-65.217%
2026-08-19	1.4000	1.4000	1.2500	1.2500	0.000%	40	886	-68.000%
2026-08-18	1.0500	1.2500	1.0500	1.2500	+13.636%	5	914	-68.000%
2026-08-17	1.4000	1.4000	1.1000	1.1000	-24.138%	56	913	-63.636%
2026-08-14	1.5500	1.6000	1.4500	1.4500	-14.706%	20	917	-72.414%
2026-08-13	1.8500	1.8500	1.5500	1.7000	-7.104%	20	912	-76.471%
2026-08-12	2.0000	2.0000	1.8000	1.8300	-6.154%	15	900	-78.142%
2026-08-11	2.7500	2.7500	1.9500	1.9500	-40.909%	43	889	-79.487%
2026-08-10	3.3000	3.5600	2.9500	3.3000	-5.714%	14	887	-87.879%
2026-08-07	2.9500	3.5000	2.9500	3.5000	+6.061%	16	898	-88.571%
2026-08-06	3.1000	3.3000	3.1000	3.3000	+10.000%	7	903	-87.879%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-3.226%	4	907	-86.667%
2026-08-04	2.7000	3.1400	2.7000	3.1000	+21.569%	17	911	-87.097%
2026-08-03	2.6600	2.6600	2.3500	2.5500	+13.333%	37	913	-84.314%
2026-07-31	2.7000	2.7000	2.2000	2.2500	+18.421%	28	898	-82.222%
2026-07-30	2.3000	2.3000	1.9000	1.9000	-30.909%	2	873	-78.947%
2026-07-29	2.3000	2.7500	2.3000	2.7500	-4.844%	4	873	-85.455%
2026-07-28	2.6000	2.9000	2.6000	2.8900	+9.057%	5	869	-86.159%
2026-07-27	2.5500	3.1000	2.5500	2.6500	0.000%	10	868	-84.906%
2026-07-24	2.9500	2.9500	2.6500	2.6500	+22.685%	6	868	-84.906%
2026-07-22	2.1600	2.1600	2.1600	2.1600	+5.366%	1	862	-81.481%
2026-07-20	1.6500	2.1000	1.6500	2.0500	+28.125%	27	861	-80.488%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-3.030%	1	867	-75.000%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-15.385%	1	868	-75.758%
2026-07-15	1.9000	2.1000	1.9000	1.9500	+7.143%	24	869	-79.487%
2026-07-14	1.5500	1.8200	1.5500	1.8200	+7.059%	3	862	-78.022%
2026-07-13	1.8500	1.8500	1.7000	1.7000	-12.821%	16	862	-76.471%
2026-07-10	1.9500	1.9500	1.9000	1.9500	0.000%	62	850	-79.487%
2026-07-09	1.9500	2.0000	1.9500	1.9500	0.000%	6	896	-79.487%
2026-07-08	1.9000	1.9500	1.9000	1.9500	-10.550%	3	890	-79.487%
2026-07-07	2.5000	2.5000	2.1800	2.1800	-13.492%	12	889	-81.651%
2026-07-06	2.3000	2.5200	2.2900	2.5200	+26.000%	12	893	-84.127%
2026-07-02	1.9500	2.0000	1.9500	2.0000	+2.564%	14	891	-80.000%
2026-07-01	2.3000	2.3000	1.9500	1.9500	-12.946%	14	891	-79.487%
2026-06-30	2.0000	2.2400	2.0000	2.2400	+28.000%	4	877	-82.143%
2026-06-29	1.9500	1.9500	1.7300	1.7500	-16.667%	4	874	-77.143%
2026-06-26	1.8400	2.1000	1.8000	2.1000	+16.667%	5	875	-80.952%
2026-06-25	2.1500	2.1500	1.7000	1.8000	-11.330%	104	872	-77.778%
2026-06-24	2.0500	2.0500	2.0000	2.0300	-7.727%	54	966	-80.296%
2026-06-23	2.4000	2.4000	2.1500	2.2000	+4.762%	27	978	-81.818%
2026-06-22	2.4500	2.4500	2.0500	2.1000	-19.847%	10	983	-80.952%
2026-06-17	3.1000	3.1000	2.6200	2.6200	-8.070%	74	976	-84.733%
2026-06-16	2.9000	2.9500	2.7100	2.8500	-5.000%	120	975	-85.965%
2026-06-15	3.0000	3.0000	3.0000	3.0000	0.000%	6	963	-86.667%
2026-06-12	2.8000	3.2000	2.8000	3.0000	+5.263%	27	957	-86.667%
2026-06-11	2.9000	2.9000	2.8500	2.8500	-0.697%	16	961	-85.965%
2026-06-10	3.1000	3.1000	2.8700	2.8700	-7.419%	29	955	-86.063%
2026-06-09	3.6000	3.6000	2.8500	3.1000	-13.889%	34	952	-87.097%
2026-06-08	3.2000	3.6000	3.2000	3.6000	+5.882%	12	921	-88.889%
2026-06-05	3.3000	3.4000	3.3000	3.4000	-5.556%	11	931	-88.235%
2026-06-04	3.5000	3.6000	3.5000	3.6000	+5.882%	6	920	-88.889%
2026-06-03	3.9000	3.9000	3.4000	3.4000	-6.336%	2	916	-88.235%
2026-06-02	3.7000	3.7000	3.4800	3.6300	-11.029%	15	915	-88.981%
2026-06-01	4.0400	4.1000	4.0400	4.0800	+4.615%	7	900	-90.196%
2026-05-28	4.0500	4.0500	3.7900	3.9000	+14.706%	11	899	-89.744%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+2.410%	1	889	-88.235%
2026-05-26	3.4000	3.4000	3.3200	3.3200	-5.143%	3	888	-87.952%
2026-05-22	4.9000	4.9000	3.5000	3.5000	+12.903%	12	874	-88.571%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+3.333%	1	873	-87.097%
2026-05-20	3.2000	3.2000	3.0000	3.0000	-10.714%	103	873	-86.667%
2026-05-18	3.5200	4.0000	3.3600	3.3600	+1.818%	39	832	-88.095%
2026-05-15	3.5300	3.5300	3.3000	3.3000	-15.385%	3	832	-87.879%
2026-05-14	3.5000	3.9000	3.5000	3.9000	+21.875%	7	830	-89.744%
2026-05-13	4.0000	4.0000	3.2000	3.2000	-28.889%	147	814	-87.500%
2026-05-12	4.2000	4.5000	4.2000	4.5000	+9.756%	36	814	-91.111%
2026-05-05	5.0000	5.0000	4.1000	4.1000	-19.608%	28	814	-90.244%
2026-05-01	6.0000	6.0000	5.0000	5.1000	-5.556%	5	815	-92.157%
2026-04-30	5.1600	5.4000	5.1300	5.4000	+3.846%	6	815	-92.593%
2026-04-28	5.6000	5.6000	5.2000	5.2000	-5.109%	6	813	-92.308%
2026-04-27	5.3000	5.5000	5.3000	5.4800	-0.364%	39	813	-92.701%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-14.861%	1	804	-92.727%
2026-04-16	6.4600	6.4600	6.4600	6.4600	+10.616%	2	803	-93.808%
2026-04-09	5.8400	5.8400	5.8400	5.8400	+22.947%	1	805	-93.151%
2026-03-30	4.9000	4.9000	4.7500	4.7500	-25.781%	12	804	-91.579%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+1.587%	2	799	-93.750%
2026-03-24	6.3000	6.3000	6.3000	6.3000	0.000%	3	801	-93.651%
2026-03-19	5.6000	6.3000	5.6000	6.3000	0.000%	7	799	-93.651%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-10.000%	1	804	-93.651%
2026-03-13	7.2000	7.2000	7.0000	7.0000	-17.647%	10	805	-94.286%
2026-03-09	8.5000	8.5000	8.5000	8.5000	-7.609%	1	815	-95.294%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-3.158%	1	816	-95.652%
2026-03-04	9.4000	9.5000	9.4000	9.5000	-4.040%	68	816	-95.789%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+6.452%	1	748	-95.960%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+2.198%	10	748	-95.699%
2026-02-11	9.4000	9.4000	9.0000	9.1000	-3.191%	4	748	-95.604%
2026-02-10	11.0300	11.0300	9.0000	9.4000	-35.616%	11	749	-95.745%
2026-02-09	14.6000	14.6000	14.6000	14.6000	+2.098%	1	757	-97.260%
2026-02-06	14.3000	14.3000	14.3000	14.3000	+1.060%	1	757	-97.203%
2026-02-05	13.8300	14.1500	13.6900	14.1500	+3.285%	42	757	-97.173%
2026-02-04	14.6000	14.6000	13.4800	13.7000	-3.112%	16	798	-97.080%
2026-02-02	13.6000	14.1400	13.0000	14.1400	+5.838%	191	804	-97.171%
2026-01-30	13.6000	13.6000	13.0300	13.3600	-5.449%	14	653	-97.006%
2026-01-29	15.1000	15.1000	14.1300	14.1300	+7.045%	141	666	-97.169%
2026-01-23	12.2000	13.3000	12.2000	13.2000	-0.602%	4	805	-96.970%
2026-01-22	13.2800	13.2800	13.2800	13.2800	+7.183%	1	806	-96.988%
2026-01-21	12.6600	12.6600	12.3900	12.3900	-0.322%	4	805	-96.772%
2026-01-20	12.4300	12.4300	12.4300	12.4300	-0.560%	8	802	-96.782%
2026-01-16	12.5000	12.5000	12.5000	12.5000	+11.607%	5	809	-96.800%
2026-01-15	12.8000	12.8000	11.2000	11.2000	-5.882%	11	809	-96.429%
2026-01-14	12.5000	12.5000	11.9000	11.9000	-4.876%	15	814	-96.639%
2026-01-13	12.5100	12.5100	12.5100	12.5100	+2.541%	2	819	-96.803%
2026-01-12	12.2500	12.3600	12.2000	12.2000	+14.878%	7	821	-96.721%
2026-01-08	10.5000	10.6200	10.5000	10.6200	+3.107%	26	827	-96.234%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+4.569%	5	827	-96.117%
2026-01-06	9.8500	9.8500	9.8500	9.8500	-2.475%	2	827	-95.939%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+8.602%	3	828	-96.040%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+6.774%	4	828	-95.699%
2025-12-29	8.7100	8.7400	8.7000	8.7100	+0.115%	130	824	-95.408%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-3.654%	1	739	-95.402%
2025-12-24	9.0300	9.0300	9.0300	9.0300	+0.445%	2	740	-95.570%
2025-12-22	8.9900	8.9900	8.9900	8.9900	+12.375%	1	740	-95.551%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-9.910%	24	740	-95.000%
2025-12-12	9.2000	9.2000	8.8800	8.8800	-8.454%	2	741	-95.495%
2025-12-11	7.4000	9.7000	7.4000	9.7000	+21.250%	4	741	-95.876%
2025-12-08	8.5400	8.5400	8.0000	8.0000	-4.762%	34	741	-95.000%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-1.869%	1	766	-95.238%
2025-12-02	8.7000	8.7000	8.5600	8.5600	-4.889%	3	765	-95.327%
2025-12-01	8.2000	9.0000	8.2000	9.0000	-10.000%	18	764	-95.556%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+2.354%	2	777	-96.000%
2025-11-26	9.7700	9.7700	9.7700	9.7700	-0.408%	2	773	-95.906%
2025-11-25	9.5000	11.3000	9.2500	9.8100	+54.003%	30	773	-95.923%
2025-11-24	6.8000	6.8000	6.3700	6.3700	+9.828%	7	779	-93.721%
2025-11-21	6.0000	6.0000	5.2300	5.8000	-4.448%	11	779	-93.103%
2025-11-20	7.1500	7.1500	6.0000	6.0700	-12.787%	234	786	-93.410%
2025-11-19	5.3000	7.1000	5.3000	6.9600	+45.000%	480	790	-94.253%
2025-11-14	4.5000	4.8000	4.4300	4.8000	+6.667%	10	522	-91.667%
2025-11-13	5.2000	5.2000	4.5000	4.5000	-16.667%	3	531	-91.111%
2025-11-12	5.3000	6.0000	5.1000	5.4000	+6.931%	9	528	-92.593%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+9.783%	2	528	-92.079%
2025-11-10	5.5000	5.5000	4.6000	4.6000	+4.545%	6	528	-91.304%
2025-11-07	4.0500	5.5000	3.8700	4.4000	+10.000%	143	525	-90.909%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-16.667%	20	572	-90.000%
2025-10-31	4.4800	4.8000	4.4800	4.8000	+33.333%	2	592	-91.667%
2025-10-29	4.2000	4.2000	3.6000	3.6000	-23.404%	3	590	-88.889%
2025-10-28	4.7000	4.7000	4.7000	4.7000	-6.000%	1	593	-91.489%
2025-10-27	5.0000	5.0000	5.0000	5.0000	+2.041%	20	574	-92.000%
2025-10-24	4.9000	4.9000	4.9000	4.9000	+8.889%	2	574	-91.837%
2025-10-17	4.6000	4.6000	4.5000	4.5000	-13.462%	3	572	-91.111%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-5.455%	2	571	-92.308%
2025-10-14	5.5000	5.5000	5.5000	5.5000	-1.786%	1	573	-92.727%
2025-10-13	5.7000	5.9000	5.6000	5.6000	+3.704%	6	572	-92.857%
2025-10-10	5.3000	5.4000	5.3000	5.4000	-3.571%	349	566	-92.593%
2025-10-09	5.7000	5.7000	5.5000	5.6000	-11.111%	47	400	-92.857%
2025-10-08	6.3000	6.3000	6.3000	6.3000	-0.631%	1	353	-93.651%
2025-10-07	6.6000	6.6800	6.3100	6.3400	-4.805%	14	353	-93.691%
2025-10-03	6.3200	6.9000	6.3200	6.6600	+14.828%	37	353	-93.994%
2025-10-02	5.2500	5.8000	5.2500	5.8000	+6.618%	16	335	-93.103%
2025-10-01	5.0600	5.5000	5.0600	5.4400	+23.636%	106	320	-92.647%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-3.297%	2	274	-90.909%
2025-09-23	4.5500	4.5500	4.5500	4.5500	+7.311%	10	272	-91.209%
2025-09-22	4.2400	4.2400	4.2400	4.2400	+3.415%	2	282	-90.566%
2025-09-18	4.1100	4.1100	4.0900	4.1000	-0.726%	21	280	-90.244%
2025-09-17	4.1300	4.1300	4.1300	4.1300	-6.136%	1	280	-90.315%
2025-09-15	5.0000	5.0000	4.3600	4.4000	-18.519%	19	280	-90.909%
2025-09-08	5.4000	5.4000	5.4000	5.4000	-16.923%	5	262	-92.593%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+2.201%	2	262	-93.846%
2025-08-26	6.3600	6.3600	6.3600	6.3600	-0.625%	9	262	-93.711%
2025-08-25	6.4000	6.4000	6.4000	6.4000	-2.290%	4	253	-93.750%
2025-08-15	6.6000	6.6000	6.4200	6.5500	-3.676%	252	257	-93.893%
2025-08-14	7.3000	7.3000	6.8000	6.8000	-8.108%	70	383	-94.118%
2025-08-13	7.4000	7.4000	7.4000	7.4000	+8.824%	4	314	-94.595%
2025-08-12	6.9000	7.0000	6.8000	6.8000	+3.030%	182	317	-94.118%
2025-08-11	6.6000	6.6000	6.6000	6.6000	0.000%	2	141	-93.939%
2025-08-08	6.9000	6.9000	6.6000	6.6000	-1.493%	10	141	-93.939%
2025-08-07	6.7000	6.7000	6.7000	6.7000	+11.667%	10	145	-94.030%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-9.091%	2	136	-93.333%
2025-08-05	6.6000	6.6000	6.6000	6.6000	+7.667%	3	134	-93.939%
2025-08-04	6.1300	6.1300	6.1300	6.1300	-9.453%	1	132	-93.475%
2025-07-31	6.7700	6.7700	6.7700	6.7700	-0.441%	2	132	-94.092%
2025-07-28	6.8000	6.8000	6.8000	6.8000	-2.857%	5	132	-94.118%
2025-07-25	7.0000	7.0000	7.0000	7.0000	+7.692%	3	132	-94.286%
2025-07-22	6.5000	6.5000	6.5000	6.5000	-5.797%	1	129	-93.846%
2025-07-18	6.9000	6.9000	6.9000	6.9000	+8.491%	26	128	-94.203%
2025-06-26	6.3600	6.3600	6.3600	6.3600	+28.485%	1	128	-93.711%
2025-06-20	5.4000	5.4000	4.9400	4.9500	-17.500%	20	127	-91.919%
2025-06-13	6.0000	6.0000	6.0000	6.0000	+0.334%	60	124	-93.333%
2025-06-06	5.9800	5.9800	5.9800	5.9800	+16.117%	2	94	-93.311%
2025-06-05	5.0000	5.1500	5.0000	5.1500	+7.292%	33	95	-92.233%
2025-06-04	4.8000	4.8000	4.8000	4.8000	+11.888%	2	90	-91.667%
2025-06-03	4.2900	4.2900	4.2900	4.2900	+7.250%	10	90	-90.676%
2025-05-21	4.1000	4.1000	4.0000	4.0000	-27.536%	6	80	-90.000%
2025-05-20	5.4600	5.5200	5.4600	5.5200	+12.653%	22	76	-92.754%
2025-05-15	4.9000	4.9000	4.9000	4.9000	0.000%	10	55	-91.837%
2025-05-12	4.9000	4.9000	4.9000	4.9000	+4.255%	10	48	-91.837%
2025-05-09	4.7000	4.7000	4.7000	4.7000	+23.037%	2	48	-91.489%
2025-03-24	3.8000	3.9000	3.8000	3.8200	+5.234%	4	47	-89.529%
2025-03-20	3.6300	3.6300	3.6300	3.6300	+13.438%	40	47	-88.981%
2025-03-11	3.2000	3.2000	3.2000	3.2000	-28.889%	1	48	-87.500%
2025-02-27	4.5000	4.5000	4.5000	4.5000	-10.000%	4	47	-91.111%
2025-02-25	5.0000	5.0000	5.0000	5.0000	+0.402%	3	40	-92.000%
2025-02-24	4.9400	4.9800	4.9400	4.9800	0.000%	40	40	-91.968%

.dark-mode .FDB47G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDB47G{ color: #333333; background-color: white; border: 2px solid #333333; }AMTM20270115C25AMTM Jan 15 2027 25.00 Call (AMTM270115C00025000)option OPRA

AMTM20270115C25
AMTM Jan 15 2027 25.00 Call (AMTM270115C00025000)
option OPRA