Dark

AMTX20260116C5
AMTX Jan 16 2026 5.00 Call (AMTX260116C00005000)
option OPRA

EOD

Jul 17, 2025

0.3200+6.667%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-17	0.32	0.32	0.32	0.32	+6.667%	20	5,832	0.000%
2025-07-16	0.36	0.36	0.30	0.30	-18.919%	325	5,812	+6.667%
2025-07-15	0.40	0.45	0.35	0.37	+2.778%	314	5,493	-13.514%
2025-07-14	0.38	0.40	0.35	0.36	-10.000%	235	5,701	-11.111%
2025-07-11	0.45	0.45	0.34	0.40	-20.000%	183	5,676	-20.000%
2025-07-10	0.54	0.54	0.50	0.50	-9.091%	276	5,519	-36.000%
2025-07-09	0.55	0.62	0.55	0.55	-8.333%	392	5,769	-41.818%
2025-07-08	0.55	0.65	0.54	0.60	+25.000%	107	5,830	-46.667%
2025-07-07	0.55	0.55	0.48	0.48	+50.000%	111	5,791	-33.333%
2025-07-03	0.32	0.32	0.32	0.32	-3.030%	10	5,801	0.000%
2025-07-02	0.25	0.33	0.25	0.33	+13.793%	113	5,801	-3.030%
2025-07-01	0.30	0.30	0.29	0.29	-6.452%	14	5,777	+10.345%
2025-06-30	0.30	0.31	0.26	0.31	+6.897%	63	5,763	+3.226%
2025-06-27	0.25	0.29	0.25	0.29	+3.571%	140	5,753	+10.345%
2025-06-26	0.20	0.30	0.20	0.28	+40.000%	642	5,653	+14.286%
2025-06-23	0.30	0.30	0.20	0.20	-4.762%	43	5,200	+60.000%
2025-06-18	0.25	0.25	0.20	0.21	-16.000%	62	5,207	+52.381%
2025-06-12	0.20	0.25	0.20	0.25	+25.000%	335	5,207	+28.000%
2025-06-11	0.20	0.20	0.18	0.20	-20.000%	42	4,872	+60.000%
2025-06-10	0.25	0.25	0.25	0.25	+4.167%	100	4,852	+28.000%
2025-06-09	0.20	0.25	0.20	0.24	-4.000%	88	4,752	+33.333%
2025-06-06	0.25	0.25	0.25	0.25	+25.000%	2	4,665	+28.000%
2025-06-05	0.20	0.20	0.20	0.20	+11.111%	15	4,664	+60.000%
2025-06-03	0.18	0.18	0.18	0.18	+5.882%	1	4,652	+77.778%
2025-06-02	0.17	0.17	0.17	0.17	-15.000%	11	4,652	+88.235%
2025-05-30	0.20	0.20	0.20	0.20	+33.333%	180	4,647	+60.000%
2025-05-29	0.15	0.15	0.15	0.15	-25.000%	10	4,557	+113.333%
2025-05-28	0.20	0.20	0.20	0.20	0.000%	1	4,547	+60.000%
2025-05-27	0.20	0.20	0.20	0.20	+17.647%	10	4,546	+60.000%
2025-05-23	0.17	0.17	0.17	0.17	-15.000%	8	4,541	+88.235%
2025-05-22	0.15	0.20	0.15	0.20	+25.000%	38	4,541	+60.000%
2025-05-21	0.20	0.20	0.16	0.16	-20.000%	57	4,503	+100.000%
2025-05-20	0.20	0.20	0.20	0.20	0.000%	144	4,454	+60.000%
2025-05-19	0.20	0.20	0.16	0.20	+11.111%	189	4,318	+60.000%
2025-05-16	0.20	0.20	0.18	0.18	+20.000%	610	4,131	+77.778%
2025-05-15	0.20	0.20	0.15	0.15	-25.000%	450	3,837	+113.333%
2025-05-14	0.20	0.20	0.15	0.20	+33.333%	236	3,388	+60.000%
2025-05-13	0.15	0.15	0.15	0.15	+36.364%	35	3,157	+113.333%
2025-05-12	0.15	0.15	0.11	0.11	-21.429%	50	3,122	+190.909%
2025-05-09	0.15	0.15	0.14	0.14	-6.667%	50	3,075	+128.571%
2025-05-08	0.15	0.15	0.15	0.15	+25.000%	139	3,050	+113.333%
2025-05-07	0.15	0.15	0.12	0.12	+20.000%	147	2,932	+166.667%
2025-05-06	0.15	0.15	0.10	0.10	-33.333%	183	2,806	+220.000%
2025-05-05	0.15	0.18	0.15	0.15	0.000%	183	2,625	+113.333%
2025-05-01	0.15	0.15	0.15	0.15	+50.000%	70	2,442	+113.333%
2025-04-28	0.10	0.11	0.10	0.10	-33.333%	68	2,372	+220.000%
2025-04-25	0.10	0.15	0.10	0.15	+50.000%	18	2,352	+113.333%
2025-04-23	0.10	0.10	0.10	0.10	-28.571%	57	2,349	+220.000%
2025-04-22	0.14	0.14	0.14	0.14	+16.667%	25	2,352	+128.571%
2025-04-21	0.10	0.15	0.10	0.12	+20.000%	315	2,327	+166.667%
2025-04-16	0.10	0.10	0.10	0.10	-33.333%	7	2,145	+220.000%
2025-04-15	0.15	0.15	0.15	0.15	0.000%	15	2,152	+113.333%
2025-04-14	0.15	0.16	0.15	0.15	-25.000%	105	2,137	+113.333%
2025-04-10	0.20	0.20	0.20	0.20	0.000%	20	2,066	+60.000%
2025-04-04	0.20	0.20	0.20	0.20	+33.333%	70	2,046	+60.000%
2025-04-03	0.20	0.20	0.15	0.15	-25.000%	54	2,011	+113.333%
2025-04-02	0.20	0.20	0.20	0.20	-20.000%	50	1,981	+60.000%
2025-04-01	0.25	0.25	0.25	0.25	0.000%	30	1,931	+28.000%
2025-03-31	0.25	0.25	0.25	0.25	0.000%	248	1,901	+28.000%
2025-03-28	0.25	0.25	0.25	0.25	-3.846%	4	1,653	+28.000%
2025-03-26	0.26	0.26	0.26	0.26	-13.333%	3	1,651	+23.077%
2025-03-25	0.30	0.30	0.30	0.30	+20.000%	38	1,651	+6.667%
2025-03-19	0.25	0.25	0.25	0.25	-19.355%	14	1,648	+28.000%
2025-03-18	0.30	0.31	0.25	0.31	-8.824%	12	1,648	+3.226%
2025-03-17	0.25	0.35	0.25	0.34	+70.000%	81	1,643	-5.882%
2025-03-14	0.25	0.25	0.20	0.20	-20.000%	76	1,573	+60.000%
2025-03-13	0.35	0.35	0.25	0.25	-16.667%	40	1,505	+28.000%
2025-03-12	0.30	0.35	0.30	0.30	+15.385%	133	1,505	+6.667%
2025-03-11	0.26	0.26	0.26	0.26	-13.333%	20	1,384	+23.077%
2025-03-07	0.30	0.30	0.30	0.30	+20.000%	342	1,384	+6.667%
2025-03-06	0.25	0.25	0.25	0.25	0.000%	5	1,213	+28.000%
2025-03-05	0.25	0.25	0.25	0.25	0.000%	20	1,213	+28.000%
2025-03-03	0.25	0.25	0.25	0.25	-19.355%	50	1,212	+28.000%
2025-02-28	0.30	0.31	0.30	0.31	+6.897%	92	1,162	+3.226%
2025-02-27	0.28	0.30	0.28	0.29	-3.333%	35	1,135	+10.345%
2025-02-25	0.35	0.40	0.30	0.30	0.000%	25	1,110	+6.667%
2025-02-21	0.30	0.30	0.30	0.30	-14.286%	10	1,110	+6.667%
2025-02-20	0.35	0.35	0.30	0.35	0.000%	24	1,110	-8.571%
2025-02-19	0.38	0.38	0.35	0.35	-12.500%	13	1,097	-8.571%
2025-02-18	0.28	0.40	0.28	0.40	+5.263%	13	1,086	-20.000%
2025-02-14	0.39	0.39	0.32	0.38	-5.000%	152	1,057	-15.789%
2025-02-13	0.35	0.40	0.35	0.40	0.000%	2	1,057	-20.000%
2025-02-11	0.40	0.40	0.38	0.40	-11.111%	20	1,055	-20.000%
2025-02-10	0.45	0.45	0.40	0.45	+12.500%	19	1,040	-28.889%
2025-02-07	0.40	0.40	0.40	0.40	+14.286%	30	1,044	-20.000%
2025-02-06	0.35	0.40	0.35	0.35	-12.500%	68	1,042	-8.571%
2025-02-05	0.40	0.40	0.40	0.40	-2.439%	10	998	-20.000%
2025-02-04	0.41	0.41	0.41	0.41	-8.889%	1	991	-21.951%
2025-02-03	0.45	0.47	0.40	0.45	-10.000%	20	991	-28.889%
2025-01-30	0.50	0.50	0.50	0.50	+11.111%	10	980	-36.000%
2025-01-28	0.45	0.45	0.45	0.45	0.000%	253	980	-28.889%
2025-01-27	0.55	0.55	0.45	0.45	-18.182%	61	1,173	-28.889%
2025-01-24	0.50	0.55	0.50	0.55	+3.774%	26	1,130	-41.818%
2025-01-23	0.55	0.60	0.50	0.53	+15.217%	32	1,130	-39.623%
2025-01-22	0.65	0.65	0.45	0.46	-32.353%	148	1,110	-30.435%
2025-01-21	0.65	0.68	0.65	0.68	+4.615%	14	1,071	-52.941%
2025-01-17	0.65	0.65	0.65	0.65	-7.143%	20	1,049	-50.769%
2025-01-16	0.70	0.70	0.70	0.70	0.000%	14	1,049	-54.286%
2025-01-15	0.71	0.71	0.67	0.70	-6.667%	10	1,035	-54.286%
2025-01-14	0.80	0.80	0.65	0.75	-6.250%	33	1,032	-57.333%
2025-01-10	0.80	0.80	0.74	0.80	-5.882%	28	1,027	-60.000%
2025-01-08	0.85	0.85	0.85	0.85	0.000%	5	1,018	-62.353%
2025-01-07	0.85	0.85	0.85	0.85	-5.556%	3	1,018	-62.353%
2025-01-06	0.90	0.90	0.90	0.90	+5.882%	4	1,018	-64.444%
2025-01-03	0.90	0.90	0.85	0.85	-2.299%	32	1,018	-62.353%
2024-12-30	0.87	0.87	0.87	0.87	-2.247%	10	1,015	-63.218%
2024-12-27	0.89	0.89	0.89	0.89	+78.000%	42	1,005	-64.045%
2024-12-24	0.70	0.75	0.50	0.50	-28.571%	45	961	-36.000%
2024-12-23	0.70	0.70	0.70	0.70	-17.647%	2	961	-54.286%
2024-12-19	0.85	0.85	0.85	0.85	-10.526%	2	959	-62.353%
2024-12-18	0.95	0.95	0.95	0.95	+11.765%	7	957	-66.316%
2024-12-17	0.85	0.85	0.85	0.85	0.000%	2	950	-62.353%
2024-12-16	0.97	0.97	0.85	0.85	+13.333%	32	950	-62.353%
2024-12-13	0.90	0.90	0.75	0.75	-37.500%	80	980	-57.333%
2024-12-11	1.20	1.20	1.20	1.20	+33.333%	1	980	-73.333%
2024-12-10	1.00	1.00	0.90	0.90	-10.000%	7	980	-64.444%
2024-12-09	1.25	1.25	0.99	1.00	-9.091%	15	974	-68.000%
2024-12-06	1.10	1.10	1.10	1.10	0.000%	2	965	-70.909%
2024-12-04	1.25	1.25	1.10	1.10	-15.385%	9	964	-70.909%
2024-12-03	1.40	1.40	1.30	1.30	-13.333%	4	961	-75.385%
2024-11-26	1.50	1.50	1.50	1.50	-7.975%	1	957	-78.667%
2024-11-25	1.63	1.63	1.63	1.63	+1.875%	3	956	-80.368%
2024-11-22	1.60	1.60	1.60	1.60	-8.571%	14	953	-80.000%
2024-11-21	1.60	1.75	1.60	1.75	+25.000%	50	946	-81.714%
2024-11-19	1.30	1.50	1.30	1.40	+3.704%	11	946	-77.143%
2024-11-18	1.35	1.45	1.35	1.35	-6.897%	6	940	-76.296%
2024-11-15	1.50	1.50	1.44	1.45	-12.121%	10	934	-77.931%
2024-11-14	1.60	1.65	1.60	1.65	+13.793%	141	931	-80.606%
2024-11-13	1.59	1.59	1.45	1.45	-14.706%	34	790	-77.931%
2024-11-12	1.40	2.20	1.40	1.70	+42.857%	52	760	-81.176%
2024-11-11	1.45	1.50	1.19	1.19	+29.348%	50	732	-73.109%
2024-11-07	0.91	0.98	0.91	0.92	+15.000%	10	689	-65.217%
2024-11-06	0.80	0.80	0.80	0.80	0.000%	10	690	-60.000%
2024-11-04	0.85	0.85	0.80	0.80	+6.667%	31	690	-60.000%
2024-11-01	0.75	0.75	0.75	0.75	-3.846%	40	659	-57.333%
2024-10-31	0.80	0.80	0.78	0.78	+1.299%	16	639	-58.974%
2024-10-29	0.80	0.80	0.76	0.77	-23.000%	28	633	-58.442%
2024-10-28	0.95	1.00	0.95	1.00	+8.696%	15	615	-68.000%
2024-10-25	0.96	0.96	0.92	0.92	-8.000%	90	601	-65.217%
2024-10-23	1.00	1.00	1.00	1.00	-1.961%	2	556	-68.000%
2024-10-21	1.13	1.13	1.02	1.02	+7.368%	5	556	-68.627%
2024-10-17	0.95	0.95	0.95	0.95	+14.458%	6	556	-66.316%
2024-10-14	0.83	0.83	0.74	0.83	+50.909%	36	554	-61.446%
2024-10-11	0.69	0.69	0.55	0.55	-38.889%	4	524	-41.818%
2024-10-03	0.90	0.90	0.89	0.90	+28.571%	80	522	-64.444%
2024-09-23	0.70	0.70	0.70	0.70	+16.667%	2	522	-54.286%
2024-09-20	0.60	0.60	0.60	0.60	-32.584%	2	524	-46.667%
2024-09-19	0.89	0.89	0.89	0.89	+27.143%	80	523	-64.045%
2024-09-17	0.70	0.70	0.70	0.70	0.000%	2	483	-54.286%
2024-09-16	0.70	0.70	0.70	0.70	+7.692%	50	481	-54.286%
2024-09-12	0.65	0.65	0.65	0.65	+8.333%	3	431	-50.769%
2024-09-11	0.65	0.65	0.60	0.60	0.000%	80	428	-46.667%
2024-09-10	0.60	0.60	0.60	0.60	0.000%	5	364	-46.667%
2024-09-06	0.60	0.60	0.60	0.60	0.000%	8	369	-46.667%
2024-09-05	0.60	0.60	0.60	0.60	-20.000%	70	365	-46.667%
2024-08-28	0.75	0.75	0.75	0.75	0.000%	2	295	-57.333%
2024-08-20	0.90	0.90	0.70	0.75	0.000%	203	295	-57.333%
2024-08-16	0.85	0.85	0.75	0.75	-16.667%	36	492	-57.333%
2024-08-14	0.95	0.95	0.90	0.90	-10.000%	2	475	-64.444%
2024-08-13	0.80	1.00	0.80	1.00	+53.846%	2	474	-68.000%
2024-08-12	0.65	0.65	0.65	0.65	-9.722%	1	474	-50.769%
2024-08-09	0.75	0.75	0.72	0.72	-15.294%	18	475	-55.556%
2024-08-07	1.02	1.02	0.82	0.85	+6.250%	5	473	-62.353%
2024-08-05	0.80	0.80	0.80	0.80	-5.882%	1	468	-60.000%
2024-08-01	0.85	0.85	0.85	0.85	-24.107%	2	467	-62.353%
2024-07-29	1.12	1.12	1.12	1.12	+12.000%	1	465	-71.429%
2024-07-25	1.00	1.00	1.00	1.00	-13.043%	3	465	-68.000%
2024-07-19	1.15	1.15	1.15	1.15	-20.690%	4	465	-72.174%
2024-07-18	1.45	1.45	1.45	1.45	0.000%	5	463	-77.931%
2024-07-17	1.45	1.45	1.45	1.45	0.000%	3	458	-77.931%
2024-07-15	1.45	1.45	1.45	1.45	+3.571%	1	455	-77.931%
2024-07-12	1.40	1.40	1.40	1.40	+16.667%	2	454	-77.143%
2024-07-11	1.20	1.20	1.20	1.20	0.000%	3	453	-73.333%
2024-07-09	1.20	1.20	1.20	1.20	+20.000%	1	450	-73.333%
2024-07-01	1.00	1.00	1.00	1.00	-4.762%	1	449	-68.000%
2024-06-26	1.20	1.20	1.05	1.05	-8.696%	27	448	-69.524%
2024-06-25	1.30	1.30	1.05	1.15	+9.524%	175	421	-72.174%
2024-06-24	1.05	1.05	1.05	1.05	-4.545%	2	246	-69.524%
2024-06-21	1.05	1.10	1.00	1.10	-12.000%	10	244	-70.909%
2024-06-18	1.25	1.25	1.25	1.25	0.000%	1	240	-74.400%
2024-06-12	1.25	1.25	1.25	1.25	0.000%	5	240	-74.400%
2024-06-10	1.25	1.25	1.25	1.25	0.000%	1	235	-74.400%
2024-06-04	1.25	1.25	1.25	1.25	0.000%	3	234	-74.400%
2024-06-03	1.25	1.25	1.25	1.25	-3.846%	11	231	-74.400%
2024-05-30	1.30	1.30	1.30	1.30	0.000%	3	220	-75.385%
2024-05-29	1.30	1.30	1.30	1.30	-10.345%	1	220	-75.385%
2024-05-24	1.45	1.45	1.45	1.45	+3.571%	2	218	-77.931%
2024-05-23	1.40	1.40	1.40	1.40	-6.667%	2	216	-77.143%
2024-05-21	1.50	1.50	1.50	1.50	-14.286%	1	216	-78.667%
2024-05-14	1.75	1.75	1.75	1.75	-2.778%	2	215	-81.714%
2024-05-13	1.75	1.80	1.75	1.80	+2.857%	4	213	-82.222%
2024-05-10	1.75	1.75	1.75	1.75	-5.405%	4	209	-81.714%
2024-05-07	1.85	1.85	1.85	1.85	+12.121%	2	207	-82.703%
2024-05-02	1.65	1.65	1.65	1.65	0.000%	3	205	-80.606%
2024-05-01	1.65	1.65	1.65	1.65	-5.714%	1	202	-80.606%
2024-04-30	1.85	1.85	1.75	1.75	+16.667%	4	201	-81.714%
2024-04-23	1.50	1.50	1.50	1.50	-15.254%	3	197	-78.667%
2024-04-22	1.60	1.77	1.60	1.77	+4.118%	2	200	-81.921%
2024-04-19	1.70	1.70	1.70	1.70	+6.250%	3	200	-81.176%
2024-04-16	1.65	1.65	1.60	1.60	-14.439%	3	197	-80.000%
2024-04-11	2.00	2.00	1.87	1.87	-28.352%	4	196	-82.888%
2024-04-04	2.61	2.61	2.61	2.61	-1.509%	1	195	-87.739%
2024-04-02	2.65	2.65	2.65	2.65	-5.357%	3	195	-87.925%
2024-03-25	3.00	3.04	2.80	2.80	-28.205%	11	192	-88.571%
2024-03-22	3.50	3.90	3.50	3.90	+73.333%	22	190	-91.795%
2024-03-21	2.50	2.50	2.25	2.25	+40.625%	4	200	-85.778%
2024-03-20	1.60	1.60	1.60	1.60	+77.778%	10	197	-80.000%
2024-03-18	1.00	1.00	0.90	0.90	-30.769%	12	187	-64.444%
2024-03-15	1.70	1.70	1.30	1.30	-7.143%	4	197	-75.385%
2024-03-11	1.38	1.40	1.38	1.40	+12.000%	11	197	-77.143%
2024-03-07	1.25	1.25	1.25	1.25	-16.667%	2	187	-74.400%
2024-03-04	1.60	1.60	1.50	1.50	-9.091%	3	185	-78.667%
2024-02-26	1.70	1.70	1.65	1.65	-3.509%	9	182	-80.606%
2024-02-23	1.71	1.71	1.71	1.71	-2.286%	8	181	-81.287%
2024-01-31	1.88	1.90	1.75	1.75	+9.375%	6	177	-81.714%
2024-01-29	1.80	1.80	1.60	1.60	0.000%	3	175	-80.000%
2024-01-26	1.60	1.60	1.50	1.60	+3.226%	64	175	-80.000%
2024-01-23	1.40	1.55	1.40	1.55	+6.897%	4	119	-79.355%
2024-01-22	1.45	1.45	1.45	1.45	+20.833%	1	117	-77.931%
2024-01-19	1.20	1.20	1.20	1.20	-20.000%	2	117	-73.333%
2024-01-18	1.50	1.50	1.50	1.50	+7.143%	1	117	-78.667%
2024-01-17	1.40	1.40	1.40	1.40	-3.448%	1	116	-77.143%
2024-01-16	1.60	1.60	1.45	1.45	-21.622%	3	115	-77.931%
2024-01-12	1.60	1.85	1.55	1.85	+2.778%	16	104	-82.703%
2024-01-11	1.90	1.90	1.75	1.80	-39.189%	13	104	-82.222%
2023-12-29	4.30	4.30	2.96	2.96	+5.714%	40	63	-89.189%
2023-12-20	2.80	2.80	2.80	2.80	+30.841%	1	63	-88.571%
2023-12-07	2.14	2.14	2.14	2.14	-10.833%	1	62	-85.047%
2023-11-27	2.40	2.40	2.40	2.40	+6.667%	2	61	-86.667%
2023-11-22	2.25	2.25	2.25	2.25	-10.000%	1	59	-85.778%
2023-11-20	2.50	2.50	2.50	2.50	+2.041%	1	59	-87.200%
2023-10-30	2.45	2.45	2.45	2.45	+6.522%	2	58	-86.939%
2023-10-27	2.30	2.30	2.30	2.30	-9.091%	1	56	-86.087%
2023-10-20	2.53	2.53	2.53	2.53	-4.528%	50	55	-87.352%
2023-10-19	2.65	2.65	2.65	2.65	+15.217%	1	4	-87.925%
2023-10-09	2.30	2.30	2.30	2.30	-34.659%	2	4	-86.087%
2023-10-02	3.52	3.52	3.52	3.52	+53.043%	1	2	-90.909%
2023-09-21	2.30	2.30	2.30	2.30	-17.857%	1	2	-86.087%
2023-09-14	2.80	2.80	2.80	2.80	0.000%	1	1	-88.571%