Dark

AMTX20260116C2
AMTX Jan 16 2026 2.00 Call (AMTX260116C00002000)
option OPRA

EOD

Jul 17, 2025

1.09-16.154%(-0.21)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-17	1.09	1.09	1.09	1.09	-16.154%	30	666	0.000%
2025-07-15	1.30	1.30	1.30	1.30	+4.000%	15	680	-16.154%
2025-07-14	1.25	1.25	1.25	1.25	+4.167%	36	665	-12.800%
2025-07-11	1.40	1.40	1.20	1.20	-25.000%	19	652	-9.167%
2025-07-10	1.60	1.60	1.59	1.60	-5.882%	40	638	-31.875%
2025-07-09	1.70	1.70	1.70	1.70	+1.190%	34	614	-35.882%
2025-07-08	1.60	1.70	1.59	1.68	+8.387%	134	648	-35.119%
2025-07-07	1.35	1.65	1.35	1.55	+14.815%	29	655	-29.677%
2025-07-03	1.20	1.35	1.20	1.35	+42.105%	17	671	-19.259%
2025-07-01	0.92	0.95	0.92	0.95	+5.556%	2	671	+14.737%
2025-06-27	0.90	0.90	0.83	0.90	+9.756%	23	671	+21.111%
2025-06-26	0.82	0.82	0.82	0.82	+2.500%	1	684	+32.927%
2025-06-25	0.75	0.80	0.75	0.80	+6.667%	6	684	+36.250%
2025-06-24	0.65	0.75	0.65	0.75	+15.385%	404	686	+45.333%
2025-06-23	0.67	0.67	0.65	0.65	-13.333%	9	988	+67.692%
2025-06-20	0.75	0.75	0.75	0.75	+7.143%	16	981	+45.333%
2025-06-18	0.70	0.70	0.70	0.70	-9.091%	3	971	+55.714%
2025-06-17	0.70	0.80	0.70	0.77	+10.000%	10	971	+41.558%
2025-06-16	0.69	0.70	0.66	0.70	+22.807%	31	981	+55.714%
2025-06-13	0.57	0.57	0.57	0.57	+3.636%	2	985	+91.228%
2025-06-12	0.50	0.55	0.50	0.55	-8.333%	2	984	+98.182%
2025-06-11	0.60	0.60	0.55	0.60	-14.286%	7	984	+81.667%
2025-06-10	0.66	0.70	0.66	0.70	+12.903%	4	986	+55.714%
2025-06-09	0.60	0.65	0.60	0.62	+6.897%	120	984	+75.806%
2025-06-06	0.55	0.60	0.55	0.58	+13.725%	32	1,054	+87.931%
2025-06-05	0.51	0.51	0.51	0.51	+2.000%	1	1,052	+113.725%
2025-06-03	0.50	0.55	0.50	0.50	-3.846%	9	1,052	+118.000%
2025-05-30	0.50	0.52	0.47	0.52	+1.961%	28	1,043	+109.615%
2025-05-29	0.53	0.55	0.51	0.51	-1.923%	8	1,033	+113.725%
2025-05-28	0.52	0.52	0.52	0.52	0.000%	1	1,028	+109.615%
2025-05-27	0.50	0.53	0.48	0.52	0.000%	18	1,027	+109.615%
2025-05-23	0.50	0.53	0.50	0.52	0.000%	206	927	+109.615%
2025-05-22	0.50	0.52	0.48	0.52	+1.961%	40	927	+109.615%
2025-05-21	0.49	0.51	0.49	0.51	-5.556%	4	950	+113.725%
2025-05-20	0.45	0.57	0.45	0.54	-1.818%	8	950	+101.852%
2025-05-19	0.50	0.55	0.50	0.55	+14.583%	36	948	+98.182%
2025-05-16	0.45	0.50	0.45	0.48	+6.667%	18	914	+127.083%
2025-05-15	0.40	0.45	0.40	0.45	+12.500%	2	911	+142.222%
2025-05-14	0.42	0.42	0.40	0.40	0.000%	10	911	+172.500%
2025-05-13	0.40	0.40	0.40	0.40	0.000%	5	911	+172.500%
2025-05-12	0.35	0.40	0.35	0.40	+29.032%	33	911	+172.500%
2025-05-09	0.31	0.31	0.31	0.31	+3.333%	40	883	+251.613%
2025-05-08	0.30	0.30	0.30	0.30	0.000%	10	863	+263.333%
2025-05-07	0.25	0.30	0.25	0.30	-6.250%	9	853	+263.333%
2025-05-06	0.32	0.32	0.32	0.32	+18.519%	30	853	+240.625%
2025-05-05	0.27	0.27	0.27	0.27	-22.857%	10	841	+303.704%
2025-05-02	0.35	0.35	0.35	0.35	+6.061%	100	848	+211.429%
2025-05-01	0.33	0.33	0.33	0.33	+10.000%	1	898	+230.303%
2025-04-29	0.30	0.30	0.30	0.30	-14.286%	5	898	+263.333%
2025-04-25	0.30	0.35	0.30	0.35	+6.061%	24	893	+211.429%
2025-04-23	0.33	0.33	0.33	0.33	-5.714%	7	904	+230.303%
2025-04-22	0.35	0.35	0.35	0.35	-12.500%	106	897	+211.429%
2025-04-17	0.34	0.40	0.34	0.40	+14.286%	15	803	+172.500%
2025-04-16	0.35	0.35	0.35	0.35	+16.667%	105	803	+211.429%
2025-04-14	0.40	0.40	0.30	0.30	-40.000%	13	763	+263.333%
2025-04-11	0.50	0.50	0.50	0.50	-9.091%	20	759	+118.000%
2025-04-09	0.46	0.55	0.46	0.55	-8.333%	6	759	+98.182%
2025-04-08	0.60	0.60	0.60	0.60	+20.000%	1	759	+81.667%
2025-04-07	0.47	0.77	0.40	0.50	0.000%	43	759	+118.000%
2025-04-02	0.50	0.50	0.50	0.50	0.000%	100	717	+118.000%
2025-03-31	0.50	0.50	0.50	0.50	-16.667%	1	617	+118.000%
2025-03-28	0.60	0.60	0.60	0.60	-14.286%	6	618	+81.667%
2025-03-27	0.60	0.70	0.60	0.70	0.000%	35	615	+55.714%
2025-03-24	0.70	0.70	0.70	0.70	-5.405%	15	641	+55.714%
2025-03-20	0.74	0.74	0.74	0.74	+10.448%	2	637	+47.297%
2025-03-19	0.65	0.67	0.65	0.67	-18.293%	13	635	+62.687%
2025-03-17	0.78	0.82	0.75	0.82	+57.692%	53	635	+32.927%
2025-03-14	0.55	0.55	0.52	0.52	-1.887%	14	645	+109.615%
2025-03-13	0.65	0.65	0.50	0.53	-18.462%	39	616	+105.660%
2025-03-12	0.61	0.65	0.58	0.65	+8.333%	48	616	+67.692%
2025-03-11	0.55	0.60	0.55	0.60	0.000%	13	573	+81.667%
2025-03-07	0.60	0.60	0.60	0.60	0.000%	10	561	+81.667%
2025-03-06	0.55	0.60	0.55	0.60	+17.647%	204	454	+81.667%
2025-03-05	0.52	0.58	0.51	0.51	-7.273%	43	454	+113.725%
2025-03-04	0.55	0.55	0.54	0.55	+10.000%	5	438	+98.182%
2025-03-03	0.55	0.55	0.50	0.50	-16.667%	40	436	+118.000%
2025-02-28	0.58	0.63	0.58	0.60	0.000%	28	407	+81.667%
2025-02-27	0.70	0.70	0.55	0.60	-14.286%	39	405	+81.667%
2025-02-26	0.70	0.70	0.70	0.70	+4.478%	2	397	+55.714%
2025-02-25	0.67	0.67	0.67	0.67	-4.286%	10	393	+62.687%
2025-02-24	0.70	0.70	0.70	0.70	0.000%	10	393	+55.714%
2025-02-21	0.70	0.70	0.70	0.70	0.000%	38	393	+55.714%
2025-02-20	0.70	0.70	0.70	0.70	-19.540%	50	412	+55.714%
2025-02-19	0.87	0.87	0.87	0.87	-3.333%	2	362	+25.287%
2025-02-18	0.95	0.95	0.90	0.90	+5.882%	16	360	+21.111%
2025-02-13	0.80	0.85	0.80	0.85	+13.333%	7	358	+28.235%
2025-02-12	0.75	0.75	0.75	0.75	-11.765%	5	351	+45.333%
2025-02-10	0.85	0.85	0.85	0.85	0.000%	8	351	+28.235%
2025-02-07	0.95	0.95	0.80	0.85	-5.556%	8	351	+28.235%
2025-02-03	0.95	0.95	0.90	0.90	0.000%	2	349	+21.111%
2025-01-29	0.90	0.90	0.90	0.90	0.000%	1	347	+21.111%
2025-01-27	0.90	0.90	0.90	0.90	-25.000%	10	348	+21.111%
2025-01-23	1.20	1.20	1.20	1.20	+31.868%	85	347	-9.167%
2025-01-22	1.15	1.15	0.85	0.91	-24.167%	834	262	+19.780%
2025-01-14	1.20	1.20	1.20	1.20	-19.463%	45	95	-9.167%
2024-12-31	1.49	1.49	1.49	1.49	+10.370%	10	132	-26.846%
2024-12-26	1.35	1.35	1.35	1.35	-14.013%	20	132	-19.259%
2024-12-24	1.57	1.57	1.57	1.57	+12.143%	6	106	-30.573%
2024-12-23	1.25	1.40	1.25	1.40	0.000%	24	106	-22.143%
2024-12-18	1.40	1.40	1.40	1.40	+12.000%	2	85	-22.143%
2024-12-17	1.25	1.25	1.25	1.25	-21.875%	2	85	-12.800%
2024-12-10	1.70	1.70	1.60	1.60	-20.000%	5	87	-31.875%
2024-12-04	2.00	2.00	2.00	2.00	-11.111%	2	89	-45.500%
2024-12-03	2.25	2.25	2.25	2.25	+0.897%	15	87	-51.556%
2024-12-02	2.23	2.23	2.23	2.23	-5.106%	5	72	-51.121%
2024-11-26	2.35	2.35	2.35	2.35	0.000%	5	75	-53.617%
2024-11-21	2.35	2.35	2.35	2.35	+2.174%	15	55	-53.617%
2024-11-20	2.30	2.30	2.30	2.30	-8.000%	10	55	-52.609%
2024-11-14	2.50	2.50	2.50	2.50	+72.414%	5	45	-56.400%
2024-11-04	1.45	1.45	1.45	1.45	-0.685%	2	40	-24.828%
2024-10-30	1.46	1.46	1.46	1.46	+16.800%	5	38	-25.342%
2024-08-29	1.23	1.25	1.22	1.25	-72.826%	3	33	-12.800%
2024-03-28	4.63	4.63	4.60	4.60	+17.949%	20	10	-76.304%
2024-03-21	3.90	3.90	3.90	3.90	0.000%	10	10	-72.051%