Dark

AMTX20270115C2.5
AMTX Jan 15 2027 2.50 Call (AMTX270115C00002500)
option OPRA

EOD

Jul 28, 2026

0.2500-28.571%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2900	0.3000	0.2500	0.2500	-28.571%	4	4,437	0.000%
2026-07-24	0.3800	0.3800	0.3500	0.3500	-2.778%	8	4,437	-28.571%
2026-07-23	0.3900	0.3900	0.3500	0.3600	+20.000%	14	4,441	-30.556%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+15.385%	10	4,430	-16.667%
2026-07-21	0.2500	0.2600	0.2500	0.2600	+4.000%	10	4,430	-3.846%
2026-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,420	0.000%
2026-07-15	0.3100	0.3100	0.2500	0.2500	-28.571%	160	4,418	0.000%
2026-07-13	0.3300	0.3500	0.3300	0.3500	+9.375%	250	4,456	-28.571%
2026-07-10	0.3000	0.3300	0.3000	0.3200	-11.111%	141	4,480	-21.875%
2026-07-08	0.3500	0.3600	0.3500	0.3600	-10.000%	300	4,384	-30.556%
2026-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	20	4,250	-37.500%
2026-07-06	0.4200	0.4500	0.3900	0.4000	+2.564%	18	4,262	-37.500%
2026-06-30	0.3900	0.3900	0.3900	0.3900	0.000%	6	4,264	-35.897%
2026-06-29	0.4000	0.4000	0.3500	0.3900	+11.429%	157	4,270	-35.897%
2026-06-25	0.3000	0.3500	0.3000	0.3500	0.000%	3	4,325	-28.571%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-25.532%	671	4,324	-28.571%
2026-06-23	0.4500	0.5000	0.4500	0.4700	+4.444%	56	4,474	-46.809%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	168	4,418	-44.444%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	11	4,423	-50.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-9.091%	10	4,423	-50.000%
2026-06-15	0.6200	0.6500	0.5500	0.5500	0.000%	55	4,429	-54.545%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-5.172%	50	4,379	-54.545%
2026-06-11	0.5500	0.5800	0.5500	0.5800	+9.434%	70	4,329	-56.897%
2026-06-10	0.5300	0.5300	0.5300	0.5300	-11.667%	1	4,303	-52.830%
2026-06-09	0.7000	0.7000	0.6000	0.6000	-15.493%	103	4,303	-58.333%
2026-06-08	0.9000	0.9000	0.7100	0.7100	+1.429%	107	4,200	-64.789%
2026-06-05	0.8500	0.8500	0.7000	0.7000	-17.647%	30	4,196	-64.286%
2026-06-03	1.0500	1.0500	0.8500	0.8500	-22.727%	7	4,200	-70.588%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+4.762%	2	4,193	-77.273%
2026-06-01	1.1000	1.1000	1.0500	1.0500	+16.667%	6	4,191	-76.190%
2026-05-29	0.9500	0.9700	0.9000	0.9000	-6.250%	56	4,186	-72.222%
2026-05-28	0.9000	0.9600	0.9000	0.9600	+6.667%	45	4,136	-73.958%
2026-05-27	0.9300	0.9300	0.9000	0.9000	-18.182%	4	4,091	-72.222%
2026-05-22	0.6000	1.1000	0.6000	1.1000	+46.667%	130	4,197	-77.273%
2026-05-21	0.8000	0.8000	0.7500	0.7500	+7.143%	10	4,192	-66.667%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+7.692%	2	4,192	-64.286%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-9.722%	40	4,189	-61.538%
2026-05-18	0.8000	0.8000	0.7200	0.7200	-15.294%	2	4,189	-65.278%
2026-05-14	0.8300	0.8500	0.8300	0.8500	+25.000%	23	4,189	-70.588%
2026-05-13	0.7200	0.7500	0.6800	0.6800	-9.333%	123	4,028	-63.235%
2026-05-12	0.8000	0.8000	0.7500	0.7500	-8.537%	48	4,028	-66.667%
2026-05-11	0.9500	0.9500	0.8100	0.8200	-21.905%	30	4,028	-69.512%
2026-05-08	1.0000	1.1800	0.9900	1.0500	-16.000%	142	4,008	-76.190%
2026-05-07	1.3300	1.3300	1.2500	1.2500	-15.541%	98	4,056	-80.000%
2026-05-06	1.6000	1.6000	1.3000	1.4800	-12.941%	935	4,063	-83.108%
2026-05-04	2.1000	2.1000	1.6500	1.7000	+6.250%	76	3,475	-85.294%
2026-05-01	1.4000	1.7000	1.3800	1.6000	+14.286%	169	3,488	-84.375%
2026-04-30	1.4600	1.4600	1.4000	1.4000	+13.821%	2	3,488	-82.143%
2026-04-29	1.1500	1.2500	1.1400	1.2300	-29.714%	55	3,488	-79.675%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+49.573%	20	3,446	-85.714%
2026-04-27	1.1500	1.1700	1.1000	1.1700	+19.388%	55	3,426	-78.632%
2026-04-24	1.0000	1.0000	0.9800	0.9800	-13.274%	30	3,371	-74.490%
2026-04-23	1.1300	1.1300	1.1200	1.1300	+2.727%	55	3,341	-77.876%
2026-04-22	1.1500	1.1500	1.1000	1.1000	-4.348%	66	3,298	-77.273%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+10.577%	5	3,274	-78.261%
2026-04-20	0.9000	1.0400	0.9000	1.0400	+30.000%	156	3,274	-75.962%
2026-04-17	0.8000	0.8500	0.7000	0.8000	-11.111%	153	3,151	-68.750%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-14.286%	2	3,056	-72.222%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+23.529%	2	3,056	-76.190%
2026-04-13	0.8000	0.8500	0.8000	0.8500	+3.659%	210	3,054	-70.588%
2026-04-10	0.8600	0.9400	0.8100	0.8200	-18.000%	144	2,844	-69.512%
2026-04-09	1.0900	1.0900	1.0000	1.0000	-37.500%	20	2,715	-75.000%
2026-04-02	2.0500	2.0500	1.6000	1.6000	+6.667%	2	2,694	-84.375%
2026-03-31	1.6000	1.6000	1.5000	1.5000	0.000%	111	2,694	-83.333%
2026-03-30	1.7500	1.7500	1.5000	1.5000	-10.180%	66	2,584	-83.333%
2026-03-27	1.7000	1.7000	1.6500	1.6700	+15.172%	5	2,559	-85.030%
2026-03-26	1.5200	1.6000	1.4000	1.4500	-4.605%	35	2,557	-82.759%
2026-03-25	1.3000	1.5500	1.2000	1.5200	+16.923%	36	2,525	-83.553%
2026-03-24	1.1500	1.3700	1.1500	1.3000	+13.043%	6	2,540	-80.769%
2026-03-23	1.0000	1.1500	0.9500	1.1500	-4.167%	4	2,540	-78.261%
2026-03-20	1.3000	1.3000	1.2000	1.2000	+13.208%	2	2,539	-79.167%
2026-03-19	1.2500	1.2500	1.0500	1.0600	+19.101%	254	2,538	-76.415%
2026-03-18	1.2500	1.2600	0.8900	0.8900	-17.593%	15	2,574	-71.910%
2026-03-17	0.8200	1.1400	0.7800	1.0800	+35.000%	480	2,574	-76.852%
2026-03-16	0.9000	0.9000	0.7600	0.8000	+3.896%	28	2,530	-68.750%
2026-03-13	0.7000	0.7700	0.7000	0.7700	+4.054%	17	2,516	-67.532%
2026-03-12	0.5900	0.8000	0.5900	0.7400	+34.545%	17	2,510	-66.216%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,506	-54.545%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+66.667%	4	2,505	-50.000%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-14.286%	10	2,501	-16.667%
2026-03-05	0.3500	0.3500	0.3500	0.3500	-14.634%	10	2,492	-28.571%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+2.500%	88	2,492	-39.024%
2026-03-02	0.4000	0.4000	0.4000	0.4000	+8.108%	6	2,456	-37.500%
2026-02-27	0.3500	0.3700	0.3300	0.3700	+8.824%	242	2,456	-32.432%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-15.000%	10	2,396	-26.471%
2026-02-24	1.0200	1.0200	0.4000	0.4000	+5.263%	51	2,396	-37.500%
2026-02-23	0.4000	0.4000	0.3800	0.3800	-5.000%	101	2,346	-34.211%
2026-02-20	0.6100	0.6100	0.4000	0.4000	-11.111%	2	2,245	-37.500%
2026-02-19	0.5500	0.5500	0.4200	0.4500	+7.143%	40	2,244	-44.444%
2026-02-18	0.4200	0.4200	0.4200	0.4200	+10.526%	44	2,264	-40.476%
2026-02-17	0.4500	0.4500	0.3800	0.3800	-49.333%	45	2,220	-34.211%
2026-02-13	0.5100	0.7500	0.5100	0.7500	+47.059%	31	2,146	-66.667%
2026-02-05	0.5100	0.5100	0.5100	0.5100	-15.000%	14	2,146	-50.980%
2026-02-04	0.5500	0.6000	0.5500	0.6000	+50.000%	3	2,132	-58.333%
2026-02-02	0.3600	0.4000	0.3500	0.4000	-20.000%	86	2,129	-37.500%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-15.254%	5	2,140	-50.000%
2026-01-28	0.5500	0.5900	0.5500	0.5900	+18.000%	45	2,140	-57.627%
2026-01-27	0.5500	0.5500	0.5000	0.5000	+25.000%	2	2,115	-50.000%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+14.286%	11	2,114	-37.500%
2026-01-21	0.3700	0.3700	0.3500	0.3500	-20.455%	12	2,103	-28.571%
2026-01-20	0.4000	0.4400	0.4000	0.4400	+25.714%	5	2,098	-43.182%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-37.500%	1	2,098	-28.571%
2026-01-13	0.5600	0.5600	0.5600	0.5600	+12.000%	20	2,098	-55.357%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+11.111%	7	2,118	-50.000%
2026-01-07	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,125	-44.444%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+12.500%	10	2,115	-44.444%
2025-12-31	0.3600	0.5000	0.3600	0.4000	-11.111%	23	2,105	-37.500%
2025-12-30	0.3500	0.4500	0.3500	0.4500	+80.000%	123	2,105	-44.444%
2025-12-29	0.3500	0.3500	0.2500	0.2500	-34.211%	810	2,102	0.000%
2025-12-23	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,582	-34.211%
2025-12-19	0.3900	0.4200	0.3900	0.4200	+20.000%	7	2,582	-40.476%
2025-12-18	0.4000	0.4000	0.3500	0.3500	-12.500%	16	2,583	-28.571%
2025-12-17	0.3500	0.4000	0.3500	0.4000	-20.000%	215	2,567	-37.500%
2025-12-12	0.6000	0.6000	0.5000	0.5000	-9.091%	10	2,382	-50.000%
2025-12-10	0.4500	0.5500	0.4500	0.5500	+37.500%	11	2,372	-54.545%
2025-12-09	0.5000	0.5000	0.4000	0.4000	-11.111%	5	2,372	-37.500%
2025-12-08	0.5500	0.5500	0.4500	0.4500	-10.000%	5	2,368	-44.444%
2025-12-05	0.6000	0.6000	0.5000	0.5000	0.000%	2	2,363	-50.000%
2025-12-04	0.7000	0.7000	0.5000	0.5000	-9.091%	5	2,361	-50.000%
2025-12-03	0.6000	0.6000	0.5500	0.5500	+10.000%	1,007	2,356	-54.545%
2025-12-02	0.6500	0.6500	0.5000	0.5000	-28.571%	220	1,349	-50.000%
2025-12-01	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,153	-64.286%
2025-11-28	0.6500	0.6500	0.6500	0.6500	+62.500%	1	1,153	-61.538%
2025-11-26	0.4000	0.4000	0.4000	0.4000	-27.273%	5	1,152	-37.500%
2025-11-24	0.6000	0.6000	0.4500	0.5500	+10.000%	553	1,152	-54.545%
2025-11-20	0.5000	0.5000	0.5000	0.5000	+25.000%	1	639	-50.000%
2025-11-19	0.9000	0.9000	0.4000	0.4000	-50.000%	15	639	-37.500%
2025-11-14	0.8000	0.8000	0.8000	0.8000	+14.286%	1	634	-68.750%
2025-11-12	0.8000	0.8000	0.7000	0.7000	-6.667%	22	634	-64.286%
2025-11-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	612	-66.667%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-6.250%	2	611	-66.667%
2025-11-05	0.7500	0.8000	0.7500	0.8000	-17.526%	51	609	-68.750%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+7.778%	30	558	-74.227%
2025-11-03	0.7600	0.9300	0.7600	0.9000	+5.882%	34	534	-72.222%
2025-10-31	0.8500	0.8500	0.8500	0.8500	+13.333%	20	534	-70.588%
2025-10-30	0.9500	0.9500	0.7500	0.7500	-34.783%	11	514	-66.667%
2025-10-24	1.0500	1.1500	1.0500	1.1500	-20.690%	5	515	-78.261%
2025-10-16	1.4000	1.4500	1.4000	1.4500	+3.571%	21	510	-82.759%
2025-10-15	1.4000	1.4000	1.4000	1.4000	-6.667%	3	489	-82.143%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+7.143%	2	492	-83.333%
2025-10-13	1.4000	1.4000	1.4000	1.4000	+7.692%	22	490	-82.143%
2025-10-09	1.1500	1.5000	1.1500	1.3000	-4.412%	30	468	-80.769%
2025-10-08	1.3600	1.3600	1.3600	1.3600	-4.225%	2	487	-81.618%
2025-10-07	1.5000	1.6000	1.3500	1.4200	-1.389%	9	489	-82.394%
2025-10-06	1.2000	1.9000	1.2000	1.4400	+30.909%	56	480	-82.639%
2025-10-03	1.0000	1.2000	1.0000	1.1000	+29.412%	181	426	-77.273%
2025-10-02	0.8800	0.8800	0.8500	0.8500	-5.556%	220	283	-70.588%
2025-09-30	0.8700	0.9000	0.8700	0.9000	-12.621%	6	63	-72.222%
2025-09-29	1.0300	1.0300	1.0300	1.0300	+0.980%	6	57	-75.728%
2025-09-26	1.0500	1.1000	1.0200	1.0200	+5.155%	3	51	-75.490%
2025-09-25	0.9700	0.9700	0.9700	0.9700	-3.000%	17	48	-74.227%
2025-09-24	0.8500	1.1000	0.8500	1.0000	0.000%	13	31	-75.000%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-50.000%	11	18	-75.000%
2025-09-16	2.0000	2.0000	2.0000	2.0000	0.000%	7	7	-87.500%