Dark

AMTM20270115C30
AMTM Jan 15 2027 30.00 Call (AMTM270115C00030000)
option OPRA

EOD

Jul 29, 2026

1.15-20.139%(-0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5500	1.5500	1.1500	1.1500	-20.139%	3	1,995	0.000%
2026-07-28	1.5000	1.5000	1.3000	1.4400	+10.769%	10	1,993	-20.139%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,992	-11.538%
2026-07-24	1.3700	1.4000	1.3700	1.4000	+40.000%	2	1,991	-17.857%
2026-07-21	0.9700	1.0000	0.9700	1.0000	+11.111%	3	1,991	+15.000%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,989	+27.778%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,989	+18.557%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,989	+15.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+11.111%	2	1,990	-4.167%
2026-07-08	1.0000	1.1000	1.0000	1.0800	-20.000%	13	1,990	+6.481%
2026-07-07	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,980	-14.815%
2026-07-06	1.2400	1.4000	1.1700	1.3500	0.000%	4	1,980	-14.815%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+35.000%	1	1,979	-14.815%
2026-07-01	1.2800	1.2800	1.0000	1.0000	-13.043%	3	1,979	+15.000%
2026-06-30	1.2000	1.2000	1.1500	1.1500	+15.000%	7	1,980	0.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,985	+15.000%
2026-06-26	1.0500	1.0500	0.9500	0.9500	-7.767%	2	1,985	+21.053%
2026-06-25	1.0300	1.0300	1.0300	1.0300	-15.574%	5	1,985	+11.650%
2026-06-23	1.2000	1.2200	1.2000	1.2200	+2.521%	21	1,980	-5.738%
2026-06-22	1.1500	1.1900	1.1500	1.1900	-15.000%	8	1,977	-3.361%
2026-06-18	1.3800	1.4000	1.3800	1.4000	-15.152%	2	1,983	-17.857%
2026-06-17	1.5000	1.9500	1.5000	1.6500	-2.941%	8	1,983	-30.303%
2026-06-16	1.6500	1.7000	1.6500	1.7000	-2.857%	12	1,976	-32.353%
2026-06-15	1.5600	1.7500	1.5600	1.7500	-12.500%	19	1,971	-34.286%
2026-06-12	1.7500	2.1000	1.7500	2.0000	+17.647%	3	1,989	-42.500%
2026-06-10	2.2500	2.2500	1.3000	1.7000	-19.048%	5	1,989	-32.353%
2026-06-09	1.7000	2.1000	1.3500	2.1000	+11.702%	605	1,988	-45.238%
2026-06-08	2.0500	2.0500	1.8800	1.8800	-14.545%	37	1,985	-38.830%
2026-06-05	2.0000	2.2000	2.0000	2.2000	+10.000%	12	1,954	-47.727%
2026-06-03	2.0000	2.3000	2.0000	2.0000	-4.762%	12	1,956	-42.500%
2026-06-02	2.4500	2.5000	2.1000	2.1000	-19.231%	219	1,949	-45.238%
2026-06-01	2.5000	2.6300	2.4000	2.6000	+20.930%	33	1,800	-55.769%
2026-05-29	2.1000	2.2500	2.1000	2.1500	+10.256%	109	1,795	-46.512%
2026-05-27	2.1400	2.1400	1.8500	1.9500	-2.500%	161	1,691	-41.026%
2026-05-26	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,585	-42.500%
2026-05-22	2.0200	2.0200	2.0000	2.0000	+9.290%	3	1,582	-42.500%
2026-05-21	1.8000	1.8300	1.3500	1.8300	+0.549%	62	1,542	-37.158%
2026-05-20	1.7500	1.8200	1.7500	1.8200	-15.349%	12	1,542	-36.813%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+9.137%	2	1,546	-46.512%
2026-05-18	2.0000	2.0000	1.9700	1.9700	+4.787%	15	1,546	-41.624%
2026-05-15	1.9500	2.0000	1.8800	1.8800	-10.476%	5	1,546	-38.830%
2026-05-14	2.0500	2.1000	2.0500	2.1000	+1.449%	3	1,544	-45.238%
2026-05-13	2.2000	2.3600	2.0000	2.0700	-24.453%	52	1,595	-44.444%
2026-05-12	2.3500	2.7700	2.3500	2.7400	+5.385%	28	1,595	-58.029%
2026-05-11	2.8000	3.0000	2.6000	2.6000	+8.333%	6	1,595	-55.769%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.434%	10	1,590	-52.083%
2026-05-07	2.6500	2.6500	2.6500	2.6500	+1.923%	3	1,590	-56.604%
2026-05-06	2.6000	2.6000	2.6000	2.6000	+11.588%	10	1,589	-55.769%
2026-05-05	2.8500	2.8500	2.3000	2.3300	-28.746%	19	1,589	-50.644%
2026-05-04	3.1400	3.2700	3.1400	3.2700	+2.188%	20	1,585	-64.832%
2026-05-01	3.2300	3.2500	2.9700	3.2000	+2.564%	61	1,564	-64.063%
2026-04-30	3.5000	3.5000	3.1000	3.1200	+7.586%	13	1,564	-63.141%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-10.217%	2	1,565	-60.345%
2026-04-28	3.2000	3.2300	3.1000	3.2300	-5.000%	19	1,563	-64.396%
2026-04-27	3.2000	3.4000	3.2000	3.4000	+4.938%	12	1,556	-66.176%
2026-04-24	3.7800	3.7800	3.2000	3.2400	-14.737%	8	1,546	-64.506%
2026-04-23	4.1600	4.1600	3.8000	3.8000	+2.703%	27	1,547	-69.737%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,528	-68.919%
2026-04-16	3.9000	4.0000	3.9000	4.0000	+1.781%	1,225	1,528	-71.250%
2026-04-14	4.2300	4.2300	3.9300	3.9300	+15.588%	2	303	-70.738%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-4.225%	11	304	-66.176%
2026-04-09	3.6000	3.6000	3.4000	3.5500	-6.579%	4	294	-67.606%
2026-04-06	3.7500	3.8000	3.7500	3.8000	0.000%	7	293	-69.737%
2026-04-02	3.8000	3.8000	3.8000	3.8000	0.000%	1	286	-69.737%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+13.433%	2	286	-69.737%
2026-03-31	3.5000	3.5000	3.3500	3.3500	+11.667%	3	284	-65.672%
2026-03-30	3.3600	3.3600	3.0000	3.0000	-9.091%	2	283	-61.667%
2026-03-27	3.9000	3.9000	3.1100	3.3000	-19.512%	7	282	-65.152%
2026-03-25	4.2000	4.2000	4.1000	4.1000	+13.573%	2	279	-71.951%
2026-03-24	3.8100	3.8100	3.6100	3.6100	-14.048%	5	279	-68.144%
2026-03-23	4.3000	4.3000	4.2000	4.2000	+5.000%	5	277	-72.619%
2026-03-20	4.3000	4.3000	4.0000	4.0000	-13.043%	4	277	-71.250%
2026-03-19	4.0000	4.6000	4.0000	4.6000	-8.000%	10	276	-75.000%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+8.696%	2	271	-77.000%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-8.000%	1	271	-75.000%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-1.961%	2	270	-77.000%
2026-03-11	5.2000	5.2000	5.0000	5.1000	-5.556%	3	270	-77.451%
2026-03-10	5.4000	5.6000	5.3000	5.4000	-16.923%	7	269	-78.704%
2026-03-09	6.2000	6.5000	6.2000	6.5000	+4.839%	21	263	-82.308%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-8.824%	5	262	-81.452%
2026-03-02	6.4600	6.8000	6.4500	6.8000	+13.333%	10	262	-83.088%
2026-02-27	6.0000	6.0000	6.0000	6.0000	0.000%	1	262	-80.833%
2026-02-26	6.0000	6.0000	6.0000	6.0000	0.000%	2	262	-80.833%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	4	262	-80.833%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-10.448%	4	262	-80.833%
2026-02-20	7.0000	7.0000	6.7000	6.7000	-1.471%	3	258	-82.836%
2026-02-13	6.9000	6.9000	6.7000	6.8000	+9.677%	8	261	-83.088%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-3.125%	2	261	-81.452%
2026-02-11	6.6000	6.6500	6.4000	6.4000	-9.859%	5	263	-82.031%
2026-02-10	7.0000	7.8000	7.0000	7.1000	-36.607%	16	263	-83.803%
2026-02-09	11.3000	11.3000	11.2000	11.2000	+1.818%	4	257	-89.732%
2026-02-06	11.0000	11.0000	11.0000	11.0000	0.000%	2	257	-89.545%
2026-02-05	10.5000	11.0000	10.5000	11.0000	+7.843%	18	257	-89.545%
2026-02-04	10.3000	10.3000	10.2000	10.2000	-0.971%	3	275	-88.725%
2026-02-03	10.3700	10.4000	10.3000	10.3000	+5.102%	14	275	-88.835%
2026-01-30	10.7000	10.7000	9.8000	9.8000	-12.500%	6	277	-88.265%
2026-01-29	10.8000	11.5000	10.8000	11.2000	+10.891%	11	277	-89.732%
2026-01-27	10.0000	10.1000	10.0000	10.1000	+1.000%	25	280	-88.614%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-3.382%	1	281	-88.500%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+1.074%	1	281	-88.889%
2026-01-22	10.2600	10.2600	10.2400	10.2400	+15.056%	4	280	-88.770%
2026-01-20	9.2000	9.2000	8.9000	8.9000	-0.891%	8	281	-87.079%
2026-01-16	9.4000	9.4000	8.9800	8.9800	-5.474%	20	273	-87.194%
2026-01-15	9.5000	9.5000	9.5000	9.5000	+2.592%	12	273	-87.895%
2026-01-12	8.7900	9.2600	8.7900	9.2600	+7.176%	13	285	-87.581%
2026-01-09	8.5000	8.6400	8.5000	8.6400	+9.367%	3	285	-86.690%
2026-01-08	7.7900	8.1000	7.7900	7.9000	+5.756%	28	288	-85.443%
2026-01-07	7.4700	7.4700	7.4700	7.4700	+16.719%	1	293	-84.605%
2026-01-02	6.3100	6.4000	6.3100	6.4000	+9.402%	6	293	-82.031%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-0.847%	1	297	-80.342%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-7.087%	1	298	-80.508%
2025-12-24	6.3000	6.5000	6.1900	6.3500	+2.419%	29	276	-81.890%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-4.468%	5	276	-81.452%
2025-12-22	6.4900	6.4900	6.4900	6.4900	+6.393%	1	276	-82.280%
2025-12-19	6.1800	6.1800	6.1000	6.1000	-0.327%	10	276	-81.148%
2025-12-18	6.1200	6.1200	6.1200	6.1200	+2.000%	4	281	-81.209%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-1.639%	10	281	-80.833%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-8.955%	1	281	-81.148%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+6.349%	8	281	-82.836%
2025-12-11	6.7000	6.7000	6.3000	6.3000	+5.000%	36	281	-81.746%
2025-12-09	5.8100	6.1000	5.8100	6.0000	+5.263%	3	282	-80.833%
2025-12-08	5.6500	5.7000	5.6400	5.7000	-13.636%	12	282	-79.825%
2025-12-04	6.4000	6.7600	6.4000	6.6000	+4.762%	7	282	-82.576%
2025-12-03	6.3900	6.3900	6.0000	6.3000	-4.545%	6	282	-81.746%
2025-12-02	6.6000	6.6000	6.6000	6.6000	0.000%	1	283	-82.576%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-8.333%	4	283	-82.576%
2025-11-26	7.2000	7.2000	7.2000	7.2000	-6.494%	10	282	-84.028%
2025-11-25	5.4000	8.3700	5.4000	7.7000	+69.231%	44	282	-85.065%
2025-11-21	4.4000	4.5500	3.8000	4.5500	+10.976%	18	299	-74.725%
2025-11-20	5.4000	5.4000	4.0000	4.1000	-21.305%	166	285	-71.951%
2025-11-19	4.3000	5.3400	4.2000	5.2100	+79.655%	50	209	-77.927%
2025-11-18	2.8000	2.9000	2.7000	2.9000	0.000%	36	206	-60.345%
2025-11-17	2.9000	2.9000	2.9000	2.9000	+7.407%	4	194	-60.345%
2025-11-13	3.3800	3.3800	2.7000	2.7000	-25.000%	40	190	-57.407%
2025-11-12	4.2300	4.2300	3.6000	3.6000	+9.091%	9	175	-68.056%
2025-11-10	3.8000	3.8000	3.3000	3.3000	+4.762%	8	171	-65.152%
2025-11-07	2.7500	3.1500	2.7500	3.1500	+5.000%	10	163	-63.492%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+9.091%	3	153	-61.667%
2025-11-04	2.7500	2.7500	2.7500	2.7500	-8.333%	7	153	-58.182%
2025-11-03	2.9000	3.0500	2.9000	3.0000	+9.091%	4	154	-61.667%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-3.509%	1	154	-58.182%
2025-10-29	2.9500	2.9500	2.8500	2.8500	-8.065%	6	154	-59.649%
2025-10-28	3.0000	3.1000	3.0000	3.1000	-3.727%	7	152	-62.903%
2025-10-27	3.2200	3.2200	3.2200	3.2200	-10.556%	2	145	-64.286%
2025-10-23	3.6000	3.6000	3.6000	3.6000	+4.046%	2	145	-68.056%
2025-10-16	3.4600	3.4600	3.4600	3.4600	0.000%	1	147	-66.763%
2025-10-15	3.5000	3.5000	3.4600	3.4600	-2.535%	4	147	-66.763%
2025-10-14	3.5500	3.5500	3.5500	3.5500	-13.415%	1	143	-67.606%
2025-10-10	3.5900	4.1000	3.5900	4.1000	-14.583%	13	143	-71.951%
2025-10-06	4.8000	4.8000	4.8000	4.8000	+4.348%	5	145	-76.042%
2025-10-03	4.3500	4.8300	4.3500	4.6000	+17.949%	3	145	-75.000%
2025-10-01	3.7400	3.9000	3.7400	3.9000	+36.842%	3	146	-70.513%
2025-09-30	2.8500	2.8500	2.8000	2.8500	+9.615%	7	147	-59.649%
2025-09-26	2.6000	2.6000	2.6000	2.6000	+1.961%	2	147	-55.769%
2025-09-25	2.9500	2.9500	2.5500	2.5500	-5.556%	45	147	-54.902%
2025-09-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	142	-57.407%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+5.882%	1	142	-57.407%
2025-09-22	2.5500	2.5500	2.5500	2.5500	+2.823%	3	142	-54.902%
2025-09-19	2.6000	2.6000	2.4800	2.4800	+2.905%	11	142	-53.629%
2025-09-18	2.4200	2.4200	2.4000	2.4100	-5.859%	10	142	-52.282%
2025-09-17	2.8000	2.8400	2.5600	2.5600	-24.706%	9	140	-55.078%
2025-09-09	3.5600	3.5600	3.4000	3.4000	-8.108%	3	140	-66.176%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-7.500%	2	137	-68.919%
2025-09-05	4.0000	4.0000	4.0000	4.0000	-12.473%	5	135	-71.250%
2025-08-25	4.5700	4.5700	4.5700	4.5700	-2.766%	1	130	-74.836%
2025-08-14	4.7800	4.7800	4.6000	4.7000	-9.615%	27	129	-75.532%
2025-08-13	5.3000	5.3000	5.2000	5.2000	+1.961%	8	103	-77.885%
2025-08-08	5.1000	5.1000	5.1000	5.1000	+18.605%	1	99	-77.451%
2025-08-01	4.3000	4.3000	4.3000	4.3000	-7.127%	5	98	-73.256%
2025-07-29	4.7000	4.7000	4.6300	4.6300	-4.536%	2	97	-75.162%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-11.818%	1	95	-76.289%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+10.000%	2	96	-79.091%
2025-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	96	-77.000%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-6.000%	1	95	-75.532%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-3.846%	1	94	-77.000%
2025-07-18	4.8000	5.2000	4.8000	5.2000	0.000%	65	93	-77.885%
2025-07-17	5.2200	5.2200	5.2000	5.2000	+18.993%	2	28	-77.885%
2025-07-10	4.3000	4.3700	4.3000	4.3700	+15.000%	2	27	-73.684%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-15.556%	2	26	-69.737%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-2.174%	5	27	-74.444%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+41.538%	2	22	-75.000%
2025-06-04	3.2500	3.2500	3.2500	3.2500	+4.839%	1	21	-64.615%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-8.824%	1	21	-62.903%
2025-05-09	3.4000	3.4000	3.4000	3.4000	+47.186%	2	21	-66.176%
2025-04-04	2.3600	2.3600	2.3100	2.3100	-27.813%	40	21	-50.216%
2025-04-02	3.2000	3.2000	3.2000	3.2000	+20.301%	20	2	-64.063%
2025-03-10	2.6600	2.6600	2.6600	2.6600	-14.194%	2	22	-56.767%
2025-03-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	23	-62.903%
2025-02-28	3.3000	3.3000	3.3000	3.3000	-5.714%	40	23	-65.152%
2025-02-27	3.5000	3.5000	3.5000	3.5000	-7.895%	2	3	-67.143%
2025-02-25	3.4200	3.8000	3.4200	3.8000	-3.797%	7	3	-69.737%
2025-02-13	3.9500	3.9500	3.9500	3.9500	-19.223%	1	1	-70.886%
2025-02-07	4.8900	4.8900	4.8900	4.8900	0.000%	2	1	-76.483%

.dark-mode .xfB6pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfB6pt{ color: #333333; background-color: white; border: 2px solid #333333; }AMTM20270115C30AMTM Jan 15 2027 30.00 Call (AMTM270115C00030000)option OPRA

AMTM20270115C30
AMTM Jan 15 2027 30.00 Call (AMTM270115C00030000)
option OPRA