Dark

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

EOD

Sep 28, 2026

0.15000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.1500	0.1500	0.000%	18	2,227	0.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,232	0.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-20.000%	4	2,233	-25.000%
2026-09-21	0.2000	0.2500	0.2000	0.2500	0.000%	41	2,233	-40.000%
2026-09-18	0.3000	0.3000	0.2500	0.2500	-7.407%	5	2,201	-40.000%
2026-09-17	0.2900	0.2900	0.2700	0.2700	-10.000%	2	2,196	-44.444%
2026-09-16	0.3000	0.3500	0.3000	0.3000	-14.286%	7	2,197	-50.000%
2026-09-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,196	-57.143%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-36.170%	1	2,195	-50.000%
2026-09-10	0.4700	0.4700	0.4700	0.4700	+56.667%	2	2,194	-68.085%
2026-09-09	0.3500	0.3500	0.3000	0.3000	+15.385%	32	2,196	-50.000%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-31.579%	2	2,179	-42.308%
2026-09-04	0.3800	0.3800	0.3800	0.3800	-2.564%	8	2,173	-60.526%
2026-09-03	0.4100	0.4300	0.3900	0.3900	+11.429%	7	2,173	-61.538%
2026-08-31	0.3500	0.4000	0.3500	0.3500	-12.500%	19	2,171	-57.143%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-13.043%	1	2,186	-62.500%
2026-08-24	0.5500	0.5500	0.4600	0.4600	-8.000%	7	2,185	-67.391%
2026-08-21	0.5000	0.5000	0.5000	0.5000	+2.041%	10	2,183	-70.000%
2026-08-20	0.6400	0.6400	0.4900	0.4900	-10.909%	4	2,173	-69.388%
2026-08-19	0.5200	0.6000	0.5200	0.5500	+10.000%	18	2,171	-72.727%
2026-08-17	0.6000	0.6000	0.5000	0.5000	-28.571%	31	2,161	-70.000%
2026-08-14	0.6800	0.7000	0.6000	0.7000	-17.647%	8	2,170	-78.571%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-5.556%	4	2,173	-82.353%
2026-08-12	0.8400	0.9000	0.7700	0.9000	-14.286%	16	2,169	-83.333%
2026-08-11	1.1700	1.3700	1.0500	1.0500	-41.667%	38	2,181	-85.714%
2026-08-10	1.8000	1.8000	1.8000	1.8000	0.000%	15	2,147	-91.667%
2026-08-07	1.5900	1.8000	1.5900	1.8000	+2.857%	26	2,132	-91.667%
2026-08-06	1.7000	1.7500	1.7000	1.7500	+16.667%	57	2,116	-91.429%
2026-08-05	1.6800	1.7000	1.5000	1.5000	-12.791%	33	2,065	-90.000%
2026-08-04	1.4500	1.7200	1.4500	1.7200	+27.407%	64	2,052	-91.279%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+26.168%	1	2,000	-88.889%
2026-07-31	1.0700	1.0700	1.0700	1.0700	+1.905%	10	2,000	-85.981%
2026-07-30	1.0000	1.0500	1.0000	1.0500	-8.696%	5	2,000	-85.714%
2026-07-29	1.5500	1.5500	1.1500	1.1500	-20.139%	3	1,995	-86.957%
2026-07-28	1.5000	1.5000	1.3000	1.4400	+10.769%	10	1,993	-89.583%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,992	-88.462%
2026-07-24	1.3700	1.4000	1.3700	1.4000	+40.000%	2	1,991	-89.286%
2026-07-21	0.9700	1.0000	0.9700	1.0000	+11.111%	3	1,991	-85.000%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,989	-83.333%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,989	-84.536%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,989	-85.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+11.111%	2	1,990	-87.500%
2026-07-08	1.0000	1.1000	1.0000	1.0800	-20.000%	13	1,990	-86.111%
2026-07-07	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,980	-88.889%
2026-07-06	1.2400	1.4000	1.1700	1.3500	0.000%	4	1,980	-88.889%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+35.000%	1	1,979	-88.889%
2026-07-01	1.2800	1.2800	1.0000	1.0000	-13.043%	3	1,979	-85.000%
2026-06-30	1.2000	1.2000	1.1500	1.1500	+15.000%	7	1,980	-86.957%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,985	-85.000%
2026-06-26	1.0500	1.0500	0.9500	0.9500	-7.767%	2	1,985	-84.211%
2026-06-25	1.0300	1.0300	1.0300	1.0300	-15.574%	5	1,985	-85.437%
2026-06-23	1.2000	1.2200	1.2000	1.2200	+2.521%	21	1,980	-87.705%
2026-06-22	1.1500	1.1900	1.1500	1.1900	-15.000%	8	1,977	-87.395%
2026-06-18	1.3800	1.4000	1.3800	1.4000	-15.152%	2	1,983	-89.286%
2026-06-17	1.5000	1.9500	1.5000	1.6500	-2.941%	8	1,983	-90.909%
2026-06-16	1.6500	1.7000	1.6500	1.7000	-2.857%	12	1,976	-91.176%
2026-06-15	1.5600	1.7500	1.5600	1.7500	-12.500%	19	1,971	-91.429%
2026-06-12	1.7500	2.1000	1.7500	2.0000	+17.647%	3	1,989	-92.500%
2026-06-10	2.2500	2.2500	1.3000	1.7000	-19.048%	5	1,989	-91.176%
2026-06-09	1.7000	2.1000	1.3500	2.1000	+11.702%	605	1,988	-92.857%
2026-06-08	2.0500	2.0500	1.8800	1.8800	-14.545%	37	1,985	-92.021%
2026-06-05	2.0000	2.2000	2.0000	2.2000	+10.000%	12	1,954	-93.182%
2026-06-03	2.0000	2.3000	2.0000	2.0000	-4.762%	12	1,956	-92.500%
2026-06-02	2.4500	2.5000	2.1000	2.1000	-19.231%	219	1,949	-92.857%
2026-06-01	2.5000	2.6300	2.4000	2.6000	+20.930%	33	1,800	-94.231%
2026-05-29	2.1000	2.2500	2.1000	2.1500	+10.256%	109	1,795	-93.023%
2026-05-27	2.1400	2.1400	1.8500	1.9500	-2.500%	161	1,691	-92.308%
2026-05-26	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,585	-92.500%
2026-05-22	2.0200	2.0200	2.0000	2.0000	+9.290%	3	1,582	-92.500%
2026-05-21	1.8000	1.8300	1.3500	1.8300	+0.549%	62	1,542	-91.803%
2026-05-20	1.7500	1.8200	1.7500	1.8200	-15.349%	12	1,542	-91.758%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+9.137%	2	1,546	-93.023%
2026-05-18	2.0000	2.0000	1.9700	1.9700	+4.787%	15	1,546	-92.386%
2026-05-15	1.9500	2.0000	1.8800	1.8800	-10.476%	5	1,546	-92.021%
2026-05-14	2.0500	2.1000	2.0500	2.1000	+1.449%	3	1,544	-92.857%
2026-05-13	2.2000	2.3600	2.0000	2.0700	-24.453%	52	1,595	-92.754%
2026-05-12	2.3500	2.7700	2.3500	2.7400	+5.385%	28	1,595	-94.526%
2026-05-11	2.8000	3.0000	2.6000	2.6000	+8.333%	6	1,595	-94.231%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.434%	10	1,590	-93.750%
2026-05-07	2.6500	2.6500	2.6500	2.6500	+1.923%	3	1,590	-94.340%
2026-05-06	2.6000	2.6000	2.6000	2.6000	+11.588%	10	1,589	-94.231%
2026-05-05	2.8500	2.8500	2.3000	2.3300	-28.746%	19	1,589	-93.562%
2026-05-04	3.1400	3.2700	3.1400	3.2700	+2.188%	20	1,585	-95.413%
2026-05-01	3.2300	3.2500	2.9700	3.2000	+2.564%	61	1,564	-95.313%
2026-04-30	3.5000	3.5000	3.1000	3.1200	+7.586%	13	1,564	-95.192%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-10.217%	2	1,565	-94.828%
2026-04-28	3.2000	3.2300	3.1000	3.2300	-5.000%	19	1,563	-95.356%
2026-04-27	3.2000	3.4000	3.2000	3.4000	+4.938%	12	1,556	-95.588%
2026-04-24	3.7800	3.7800	3.2000	3.2400	-14.737%	8	1,546	-95.370%
2026-04-23	4.1600	4.1600	3.8000	3.8000	+2.703%	27	1,547	-96.053%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,528	-95.946%
2026-04-16	3.9000	4.0000	3.9000	4.0000	+1.781%	1,225	1,528	-96.250%
2026-04-14	4.2300	4.2300	3.9300	3.9300	+15.588%	2	303	-96.183%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-4.225%	11	304	-95.588%
2026-04-09	3.6000	3.6000	3.4000	3.5500	-6.579%	4	294	-95.775%
2026-04-06	3.7500	3.8000	3.7500	3.8000	0.000%	7	293	-96.053%
2026-04-02	3.8000	3.8000	3.8000	3.8000	0.000%	1	286	-96.053%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+13.433%	2	286	-96.053%
2026-03-31	3.5000	3.5000	3.3500	3.3500	+11.667%	3	284	-95.522%
2026-03-30	3.3600	3.3600	3.0000	3.0000	-9.091%	2	283	-95.000%
2026-03-27	3.9000	3.9000	3.1100	3.3000	-19.512%	7	282	-95.455%
2026-03-25	4.2000	4.2000	4.1000	4.1000	+13.573%	2	279	-96.341%
2026-03-24	3.8100	3.8100	3.6100	3.6100	-14.048%	5	279	-95.845%
2026-03-23	4.3000	4.3000	4.2000	4.2000	+5.000%	5	277	-96.429%
2026-03-20	4.3000	4.3000	4.0000	4.0000	-13.043%	4	277	-96.250%
2026-03-19	4.0000	4.6000	4.0000	4.6000	-8.000%	10	276	-96.739%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+8.696%	2	271	-97.000%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-8.000%	1	271	-96.739%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-1.961%	2	270	-97.000%
2026-03-11	5.2000	5.2000	5.0000	5.1000	-5.556%	3	270	-97.059%
2026-03-10	5.4000	5.6000	5.3000	5.4000	-16.923%	7	269	-97.222%
2026-03-09	6.2000	6.5000	6.2000	6.5000	+4.839%	21	263	-97.692%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-8.824%	5	262	-97.581%
2026-03-02	6.4600	6.8000	6.4500	6.8000	+13.333%	10	262	-97.794%
2026-02-27	6.0000	6.0000	6.0000	6.0000	0.000%	1	262	-97.500%
2026-02-26	6.0000	6.0000	6.0000	6.0000	0.000%	2	262	-97.500%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	4	262	-97.500%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-10.448%	4	262	-97.500%
2026-02-20	7.0000	7.0000	6.7000	6.7000	-1.471%	3	258	-97.761%
2026-02-13	6.9000	6.9000	6.7000	6.8000	+9.677%	8	261	-97.794%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-3.125%	2	261	-97.581%
2026-02-11	6.6000	6.6500	6.4000	6.4000	-9.859%	5	263	-97.656%
2026-02-10	7.0000	7.8000	7.0000	7.1000	-36.607%	16	263	-97.887%
2026-02-09	11.3000	11.3000	11.2000	11.2000	+1.818%	4	257	-98.661%
2026-02-06	11.0000	11.0000	11.0000	11.0000	0.000%	2	257	-98.636%
2026-02-05	10.5000	11.0000	10.5000	11.0000	+7.843%	18	257	-98.636%
2026-02-04	10.3000	10.3000	10.2000	10.2000	-0.971%	3	275	-98.529%
2026-02-03	10.3700	10.4000	10.3000	10.3000	+5.102%	14	275	-98.544%
2026-01-30	10.7000	10.7000	9.8000	9.8000	-12.500%	6	277	-98.469%
2026-01-29	10.8000	11.5000	10.8000	11.2000	+10.891%	11	277	-98.661%
2026-01-27	10.0000	10.1000	10.0000	10.1000	+1.000%	25	280	-98.515%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-3.382%	1	281	-98.500%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+1.074%	1	281	-98.551%
2026-01-22	10.2600	10.2600	10.2400	10.2400	+15.056%	4	280	-98.535%
2026-01-20	9.2000	9.2000	8.9000	8.9000	-0.891%	8	281	-98.315%
2026-01-16	9.4000	9.4000	8.9800	8.9800	-5.474%	20	273	-98.330%
2026-01-15	9.5000	9.5000	9.5000	9.5000	+2.592%	12	273	-98.421%
2026-01-12	8.7900	9.2600	8.7900	9.2600	+7.176%	13	285	-98.380%
2026-01-09	8.5000	8.6400	8.5000	8.6400	+9.367%	3	285	-98.264%
2026-01-08	7.7900	8.1000	7.7900	7.9000	+5.756%	28	288	-98.101%
2026-01-07	7.4700	7.4700	7.4700	7.4700	+16.719%	1	293	-97.992%
2026-01-02	6.3100	6.4000	6.3100	6.4000	+9.402%	6	293	-97.656%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-0.847%	1	297	-97.436%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-7.087%	1	298	-97.458%
2025-12-24	6.3000	6.5000	6.1900	6.3500	+2.419%	29	276	-97.638%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-4.468%	5	276	-97.581%
2025-12-22	6.4900	6.4900	6.4900	6.4900	+6.393%	1	276	-97.689%
2025-12-19	6.1800	6.1800	6.1000	6.1000	-0.327%	10	276	-97.541%
2025-12-18	6.1200	6.1200	6.1200	6.1200	+2.000%	4	281	-97.549%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-1.639%	10	281	-97.500%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-8.955%	1	281	-97.541%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+6.349%	8	281	-97.761%
2025-12-11	6.7000	6.7000	6.3000	6.3000	+5.000%	36	281	-97.619%
2025-12-09	5.8100	6.1000	5.8100	6.0000	+5.263%	3	282	-97.500%
2025-12-08	5.6500	5.7000	5.6400	5.7000	-13.636%	12	282	-97.368%
2025-12-04	6.4000	6.7600	6.4000	6.6000	+4.762%	7	282	-97.727%
2025-12-03	6.3900	6.3900	6.0000	6.3000	-4.545%	6	282	-97.619%
2025-12-02	6.6000	6.6000	6.6000	6.6000	0.000%	1	283	-97.727%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-8.333%	4	283	-97.727%
2025-11-26	7.2000	7.2000	7.2000	7.2000	-6.494%	10	282	-97.917%
2025-11-25	5.4000	8.3700	5.4000	7.7000	+69.231%	44	282	-98.052%
2025-11-21	4.4000	4.5500	3.8000	4.5500	+10.976%	18	299	-96.703%
2025-11-20	5.4000	5.4000	4.0000	4.1000	-21.305%	166	285	-96.341%
2025-11-19	4.3000	5.3400	4.2000	5.2100	+79.655%	50	209	-97.121%
2025-11-18	2.8000	2.9000	2.7000	2.9000	0.000%	36	206	-94.828%
2025-11-17	2.9000	2.9000	2.9000	2.9000	+7.407%	4	194	-94.828%
2025-11-13	3.3800	3.3800	2.7000	2.7000	-25.000%	40	190	-94.444%
2025-11-12	4.2300	4.2300	3.6000	3.6000	+9.091%	9	175	-95.833%
2025-11-10	3.8000	3.8000	3.3000	3.3000	+4.762%	8	171	-95.455%
2025-11-07	2.7500	3.1500	2.7500	3.1500	+5.000%	10	163	-95.238%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+9.091%	3	153	-95.000%
2025-11-04	2.7500	2.7500	2.7500	2.7500	-8.333%	7	153	-94.545%
2025-11-03	2.9000	3.0500	2.9000	3.0000	+9.091%	4	154	-95.000%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-3.509%	1	154	-94.545%
2025-10-29	2.9500	2.9500	2.8500	2.8500	-8.065%	6	154	-94.737%
2025-10-28	3.0000	3.1000	3.0000	3.1000	-3.727%	7	152	-95.161%
2025-10-27	3.2200	3.2200	3.2200	3.2200	-10.556%	2	145	-95.342%
2025-10-23	3.6000	3.6000	3.6000	3.6000	+4.046%	2	145	-95.833%
2025-10-16	3.4600	3.4600	3.4600	3.4600	0.000%	1	147	-95.665%
2025-10-15	3.5000	3.5000	3.4600	3.4600	-2.535%	4	147	-95.665%
2025-10-14	3.5500	3.5500	3.5500	3.5500	-13.415%	1	143	-95.775%
2025-10-10	3.5900	4.1000	3.5900	4.1000	-14.583%	13	143	-96.341%
2025-10-06	4.8000	4.8000	4.8000	4.8000	+4.348%	5	145	-96.875%
2025-10-03	4.3500	4.8300	4.3500	4.6000	+17.949%	3	145	-96.739%
2025-10-01	3.7400	3.9000	3.7400	3.9000	+36.842%	3	146	-96.154%
2025-09-30	2.8500	2.8500	2.8000	2.8500	+9.615%	7	147	-94.737%
2025-09-26	2.6000	2.6000	2.6000	2.6000	+1.961%	2	147	-94.231%
2025-09-25	2.9500	2.9500	2.5500	2.5500	-5.556%	45	147	-94.118%
2025-09-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	142	-94.444%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+5.882%	1	142	-94.444%
2025-09-22	2.5500	2.5500	2.5500	2.5500	+2.823%	3	142	-94.118%
2025-09-19	2.6000	2.6000	2.4800	2.4800	+2.905%	11	142	-93.952%
2025-09-18	2.4200	2.4200	2.4000	2.4100	-5.859%	10	142	-93.776%
2025-09-17	2.8000	2.8400	2.5600	2.5600	-24.706%	9	140	-94.141%
2025-09-09	3.5600	3.5600	3.4000	3.4000	-8.108%	3	140	-95.588%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-7.500%	2	137	-95.946%
2025-09-05	4.0000	4.0000	4.0000	4.0000	-12.473%	5	135	-96.250%
2025-08-25	4.5700	4.5700	4.5700	4.5700	-2.766%	1	130	-96.718%
2025-08-14	4.7800	4.7800	4.6000	4.7000	-9.615%	27	129	-96.809%
2025-08-13	5.3000	5.3000	5.2000	5.2000	+1.961%	8	103	-97.115%
2025-08-08	5.1000	5.1000	5.1000	5.1000	+18.605%	1	99	-97.059%
2025-08-01	4.3000	4.3000	4.3000	4.3000	-7.127%	5	98	-96.512%
2025-07-29	4.7000	4.7000	4.6300	4.6300	-4.536%	2	97	-96.760%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-11.818%	1	95	-96.907%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+10.000%	2	96	-97.273%
2025-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	96	-97.000%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-6.000%	1	95	-96.809%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-3.846%	1	94	-97.000%
2025-07-18	4.8000	5.2000	4.8000	5.2000	0.000%	65	93	-97.115%
2025-07-17	5.2200	5.2200	5.2000	5.2000	+18.993%	2	28	-97.115%
2025-07-10	4.3000	4.3700	4.3000	4.3700	+15.000%	2	27	-96.568%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-15.556%	2	26	-96.053%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-2.174%	5	27	-96.667%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+41.538%	2	22	-96.739%
2025-06-04	3.2500	3.2500	3.2500	3.2500	+4.839%	1	21	-95.385%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-8.824%	1	21	-95.161%
2025-05-09	3.4000	3.4000	3.4000	3.4000	+47.186%	2	21	-95.588%
2025-04-04	2.3600	2.3600	2.3100	2.3100	-27.813%	40	21	-93.506%
2025-04-02	3.2000	3.2000	3.2000	3.2000	+20.301%	20	2	-95.313%
2025-03-10	2.6600	2.6600	2.6600	2.6600	-14.194%	2	22	-94.361%
2025-03-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	23	-95.161%
2025-02-28	3.3000	3.3000	3.3000	3.3000	-5.714%	40	23	-95.455%
2025-02-27	3.5000	3.5000	3.5000	3.5000	-7.895%	2	3	-95.714%
2025-02-25	3.4200	3.8000	3.4200	3.8000	-3.797%	7	3	-96.053%
2025-02-13	3.9500	3.9500	3.9500	3.9500	-19.223%	1	1	-96.203%
2025-02-07	4.8900	4.8900	4.8900	4.8900	0.000%	2	1	-96.933%

.dark-mode .M8YGyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8YGyQ{ 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