Dark

AMTX20270115C5
AMTX Jan 15 2027 5.00 Call (AMTX270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.0500-75.000%(-0.1500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-75.000%	26	5,913	0.000%
2026-09-28	0.2000	0.2000	0.1000	0.2000	+66.667%	232	5,938	-75.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-29.412%	9	5,923	-58.333%
2026-09-21	0.1500	0.1700	0.1500	0.1700	+21.429%	25	5,932	-70.588%
2026-09-18	0.1500	0.1800	0.1300	0.1400	+40.000%	250	5,922	-64.286%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	5,832	-50.000%
2026-09-15	0.1800	0.1800	0.1300	0.1300	-13.333%	3	5,832	-61.538%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+25.000%	50	5,833	-66.667%
2026-09-11	0.1400	0.1500	0.1200	0.1200	-7.692%	101	5,883	-58.333%
2026-09-10	0.1000	0.1500	0.1000	0.1300	0.000%	60	5,788	-61.538%
2026-09-09	0.1500	0.1500	0.1100	0.1300	+30.000%	104	5,781	-61.538%
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	4	5,678	-50.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	22	5,654	-50.000%
2026-08-31	0.1900	0.1900	0.1000	0.1000	0.000%	244	5,654	-50.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-33.333%	30	5,801	-50.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	5	5,825	-66.667%
2026-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,820	-66.667%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,819	-66.667%
2026-08-24	0.1000	0.2000	0.1000	0.1500	-16.667%	43	5,818	-66.667%
2026-08-21	0.1000	0.1800	0.1000	0.1800	+50.000%	73	5,816	-72.222%
2026-08-20	0.1500	0.1500	0.1100	0.1200	+20.000%	49	5,838	-58.333%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	12	5,832	-50.000%
2026-08-18	0.1500	0.1500	0.1000	0.1000	-33.333%	23	5,844	-50.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,840	-66.667%
2026-08-11	0.1500	0.1500	0.1400	0.1400	+16.667%	105	5,838	-64.286%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-14.286%	6	5,838	-58.333%
2026-08-06	0.2000	0.2000	0.1400	0.1400	+7.692%	135	5,844	-64.286%
2026-08-05	0.1500	0.1500	0.1300	0.1300	-13.333%	13	5,918	-61.538%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+7.143%	1	5,908	-66.667%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+40.000%	77	5,907	-64.286%
2026-07-31	0.1500	0.1500	0.1000	0.1000	0.000%	33	5,905	-50.000%
2026-07-30	0.1500	0.1500	0.1000	0.1000	0.000%	238	5,874	-50.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-33.333%	470	6,016	-50.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	30	6,251	-66.667%
2026-07-23	0.1500	0.1500	0.1500	0.1500	0.000%	76	6,251	-66.667%
2026-07-22	0.1300	0.2000	0.1000	0.1500	+25.000%	677	6,321	-66.667%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-20.000%	2	6,170	-58.333%
2026-07-20	0.1300	0.1500	0.1200	0.1500	0.000%	25	6,170	-66.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-6.250%	8	6,169	-66.667%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	166	6,173	-68.750%
2026-07-15	0.1700	0.2000	0.1600	0.1600	-5.882%	63	6,339	-68.750%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-15.000%	1	6,286	-70.588%
2026-07-13	0.1600	0.2000	0.1600	0.2000	+33.333%	41	6,287	-75.000%
2026-07-10	0.1500	0.1700	0.1500	0.1500	-25.000%	206	6,246	-66.667%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	2	6,145	-75.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+5.263%	50	6,143	-75.000%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-5.000%	5	6,153	-73.684%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	6,148	-75.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	7	6,148	-75.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-16.667%	1	6,148	-75.000%
2026-06-23	0.2300	0.2400	0.2100	0.2400	-4.000%	44	6,147	-79.167%
2026-06-22	0.2600	0.2600	0.2500	0.2500	0.000%	54	6,148	-80.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	4	6,144	-80.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-16.667%	50	6,144	-80.000%
2026-06-16	0.3000	0.3500	0.3000	0.3000	-14.286%	204	6,193	-83.333%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	6,258	-85.714%
2026-06-10	0.3700	0.3700	0.3000	0.3000	-25.000%	87	6,257	-83.333%
2026-06-08	0.4000	0.4000	0.3800	0.4000	+14.286%	127	6,171	-87.500%
2026-06-05	0.4100	0.4100	0.3500	0.3500	-12.500%	216	6,146	-85.714%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-11.111%	101	5,940	-87.500%
2026-06-03	0.4400	0.4500	0.4400	0.4500	-10.000%	6	6,039	-88.889%
2026-06-02	0.5500	0.5500	0.5000	0.5000	+8.696%	274	6,035	-90.000%
2026-06-01	0.5300	0.5300	0.4600	0.4600	-6.122%	65	5,785	-89.130%
2026-05-29	0.4800	0.4900	0.4800	0.4900	-2.000%	10	5,791	-89.796%
2026-05-28	0.4800	0.5000	0.4500	0.5000	+11.111%	68	5,781	-90.000%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-2.174%	1	5,716	-88.889%
2026-05-26	0.5000	0.5000	0.4600	0.4600	-8.000%	63	5,715	-89.130%
2026-05-22	0.4000	0.5500	0.4000	0.5000	+42.857%	131	5,577	-90.000%
2026-05-21	0.4000	0.4000	0.3500	0.3500	0.000%	6	5,576	-85.714%
2026-05-20	0.4500	0.4500	0.3500	0.3500	-22.222%	105	5,576	-85.714%
2026-05-18	0.4000	0.4500	0.4000	0.4500	+12.500%	11	5,464	-88.889%
2026-05-15	0.4500	0.4500	0.3800	0.4000	0.000%	105	5,464	-87.500%
2026-05-14	0.3800	0.4000	0.3800	0.4000	+14.286%	2	5,359	-87.500%
2026-05-13	0.4000	0.4000	0.3500	0.3500	-12.500%	77	5,377	-85.714%
2026-05-12	0.4200	0.5000	0.3300	0.4000	+14.286%	54	5,377	-87.500%
2026-05-11	0.5000	0.5500	0.3500	0.3500	-28.571%	399	5,377	-85.714%
2026-05-08	0.6000	0.6000	0.4000	0.4900	-24.615%	105	5,174	-89.796%
2026-05-07	0.7500	0.7500	0.5500	0.6500	-18.750%	178	5,228	-92.308%
2026-05-06	0.8800	0.8800	0.7500	0.8000	-21.569%	278	5,108	-93.750%
2026-05-05	1.0900	1.1400	0.9500	1.0200	+2.000%	205	5,234	-95.098%
2026-05-04	1.0000	1.0000	1.0000	1.0000	0.000%	37	5,318	-95.000%
2026-05-01	0.6700	1.0000	0.6500	1.0000	+44.928%	212	5,215	-95.000%
2026-04-30	0.7000	0.8200	0.5500	0.6900	+11.290%	56	5,215	-92.754%
2026-04-29	0.6000	0.6500	0.5500	0.6200	-4.615%	124	5,203	-91.935%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+4.839%	20	5,151	-92.308%
2026-04-27	0.5100	0.6200	0.5100	0.6200	+37.778%	145	5,151	-91.935%
2026-04-24	0.5500	0.5500	0.4500	0.4500	-25.000%	52	5,096	-88.889%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+3.448%	1	5,095	-91.667%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+5.455%	4	5,095	-91.379%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+25.000%	11	5,093	-90.909%
2026-04-20	0.4500	0.5000	0.4400	0.4400	+25.714%	94	5,093	-88.636%
2026-04-17	0.4000	0.4000	0.3000	0.3500	-23.913%	122	5,058	-85.714%
2026-04-16	0.5000	0.5000	0.4600	0.4600	+2.222%	51	4,943	-89.130%
2026-04-14	0.3700	0.4500	0.3600	0.4500	+50.000%	58	4,942	-88.889%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-25.000%	25	4,896	-83.333%
2026-04-10	0.5000	0.5000	0.3500	0.4000	-23.077%	91	4,877	-87.500%
2026-04-09	0.5800	0.5800	0.5200	0.5200	-11.864%	59	4,847	-90.385%
2026-04-08	0.6500	0.6500	0.5900	0.5900	-15.714%	100	4,789	-91.525%
2026-04-07	0.7400	0.7400	0.7000	0.7000	-6.667%	27	4,704	-92.857%
2026-04-02	0.8200	0.8200	0.7500	0.7500	+7.143%	7	4,677	-93.333%
2026-04-01	0.6600	0.7500	0.6500	0.7000	-17.647%	291	4,677	-92.857%
2026-03-31	1.0700	1.0700	0.7600	0.8500	+2.410%	630	4,825	-94.118%
2026-03-30	1.0100	1.0100	0.7800	0.8300	+27.692%	330	4,607	-93.976%
2026-03-27	0.6500	0.8500	0.6500	0.6500	-7.143%	20	4,391	-92.308%
2026-03-26	0.8000	0.8200	0.7000	0.7000	-6.667%	233	4,405	-92.857%
2026-03-25	0.6300	0.9700	0.6300	0.7500	+7.143%	209	4,361	-93.333%
2026-03-24	0.6000	0.7000	0.6000	0.7000	+16.667%	388	4,216	-92.857%
2026-03-23	0.6000	0.6300	0.5700	0.6000	+20.000%	276	4,017	-91.667%
2026-03-20	0.5500	0.6000	0.5000	0.5000	-16.667%	315	3,863	-90.000%
2026-03-19	0.6000	0.6400	0.6000	0.6000	0.000%	15	4,156	-91.667%
2026-03-18	1.0000	1.0000	0.5500	0.6000	0.000%	1,167	4,146	-91.667%
2026-03-17	0.4000	0.6000	0.4000	0.6000	+62.162%	435	4,737	-91.667%
2026-03-16	0.4000	0.4500	0.3500	0.3700	-17.778%	447	4,360	-86.486%
2026-03-13	0.3000	0.4500	0.3000	0.4500	+60.714%	1,323	4,607	-88.889%
2026-03-12	0.2500	0.3600	0.2100	0.2800	0.000%	582	4,592	-82.143%
2026-03-11	0.2800	0.2800	0.2800	0.2800	+7.692%	32	4,064	-82.143%
2026-03-09	0.2600	0.2600	0.2600	0.2600	+13.043%	4	4,032	-80.769%
2026-03-05	0.2300	0.2300	0.2300	0.2300	+15.000%	10	4,028	-78.261%
2026-03-02	0.2000	0.2000	0.2000	0.2000	0.000%	6	4,028	-75.000%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-20.000%	11	4,028	-75.000%
2026-02-25	0.3000	0.3000	0.2500	0.2500	-56.140%	25	4,041	-80.000%
2026-02-24	0.5700	0.5700	0.5700	0.5700	+128.000%	20	4,041	-91.228%
2026-02-19	0.2200	0.2500	0.2200	0.2500	+25.000%	50	4,061	-80.000%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-13.043%	6	4,111	-75.000%
2026-02-13	0.3000	0.3000	0.2300	0.2300	+9.524%	352	3,767	-78.261%
2026-02-10	0.2500	0.2500	0.2100	0.2100	-8.696%	19	3,767	-76.190%
2026-02-05	0.2500	0.2500	0.2300	0.2300	+15.000%	70	3,767	-78.261%
2026-01-30	0.2000	0.2000	0.2000	0.2000	-33.333%	10	3,697	-75.000%
2026-01-28	0.2500	0.3000	0.2500	0.3000	+42.857%	75	3,697	-83.333%
2026-01-23	0.2000	0.2100	0.2000	0.2100	+5.000%	60	3,697	-76.190%
2026-01-22	0.2100	0.2100	0.2000	0.2000	0.000%	3	3,637	-75.000%
2026-01-21	0.2500	0.2500	0.2000	0.2000	+33.333%	7	3,638	-75.000%
2026-01-20	0.1500	0.1600	0.1500	0.1500	-25.000%	53	3,636	-66.667%
2026-01-16	0.2000	0.2000	0.1500	0.2000	+17.647%	24	3,654	-75.000%
2026-01-15	0.1700	0.1700	0.1700	0.1700	-39.286%	1	3,654	-70.588%
2026-01-14	0.2500	0.2800	0.2500	0.2800	-20.000%	14	3,654	-82.143%
2026-01-13	0.3500	0.3500	0.3500	0.3500	+40.000%	3	3,654	-85.714%
2026-01-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,651	-80.000%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,651	-75.000%
2026-01-06	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,651	-80.000%
2026-01-02	0.3000	0.3000	0.2500	0.2500	-10.714%	21	3,641	-80.000%
2025-12-30	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,620	-82.143%
2025-12-26	0.2500	0.2500	0.2500	0.2500	+25.000%	10	3,620	-80.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-20.000%	20	3,610	-75.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,630	-80.000%
2025-12-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,629	-75.000%
2025-12-17	0.2000	0.2000	0.2000	0.2000	-13.043%	1	3,628	-75.000%
2025-12-08	0.3400	0.3400	0.2300	0.2300	-25.806%	2	3,628	-78.261%
2025-12-03	0.3000	0.3100	0.3000	0.3100	0.000%	2	3,628	-83.871%
2025-12-02	0.2500	0.3100	0.2500	0.3100	-8.824%	4	3,628	-83.871%
2025-12-01	0.3400	0.3400	0.3400	0.3400	+17.241%	10	3,628	-85.294%
2025-11-24	0.3000	0.3000	0.2900	0.2900	+61.111%	55	3,638	-82.759%
2025-11-21	0.3000	0.3000	0.1800	0.1800	-10.000%	9	3,588	-72.222%
2025-11-20	0.3000	0.3000	0.2000	0.2000	-42.857%	201	3,593	-75.000%
2025-11-19	0.4000	0.4000	0.3500	0.3500	-20.455%	15	3,792	-85.714%
2025-11-18	0.4400	0.4400	0.4400	0.4400	-37.143%	200	3,777	-88.636%
2025-11-14	0.7000	0.7000	0.7000	0.7000	+100.000%	10	3,577	-92.857%
2025-11-13	0.3500	0.3700	0.3500	0.3500	-22.222%	14	3,567	-85.714%
2025-11-12	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,566	-88.889%
2025-11-11	0.5000	0.5000	0.5000	0.5000	0.000%	10	3,566	-90.000%
2025-11-10	0.5000	0.5000	0.5000	0.5000	+25.000%	1	3,556	-90.000%
2025-11-07	0.4500	0.4500	0.4000	0.4000	0.000%	3	3,557	-87.500%
2025-11-06	0.4500	0.5000	0.4000	0.4000	-20.000%	8	3,554	-87.500%
2025-11-05	0.5500	0.5500	0.5000	0.5000	-9.091%	11	3,546	-90.000%
2025-11-04	0.6800	0.6800	0.5500	0.5500	+12.245%	54	3,535	-90.909%
2025-11-03	0.4900	0.4900	0.4900	0.4900	-10.909%	2	3,483	-89.796%
2025-10-31	0.5500	0.5500	0.5500	0.5500	+19.565%	10	3,483	-90.909%
2025-10-30	0.5500	0.6500	0.4600	0.4600	-28.125%	106	3,473	-89.130%
2025-10-28	0.7500	0.7500	0.5600	0.6400	+6.667%	154	3,372	-92.188%
2025-10-27	0.6500	0.6500	0.6000	0.6000	-9.091%	530	2,688	-91.667%
2025-10-24	0.6500	0.7100	0.6500	0.6600	+1.538%	281	2,688	-92.424%
2025-10-23	0.6500	0.6500	0.6500	0.6500	0.000%	34	2,439	-92.308%
2025-10-22	0.7500	0.7500	0.6500	0.6500	-7.143%	66	2,405	-92.308%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-2.778%	1	2,340	-92.857%
2025-10-20	0.7200	0.7200	0.7200	0.7200	-10.000%	10	2,340	-93.056%
2025-10-17	0.8000	0.8000	0.8000	0.8000	+6.667%	25	2,330	-93.750%
2025-10-16	0.8000	0.8000	0.7500	0.7500	-16.667%	35	2,305	-93.333%
2025-10-15	0.9600	1.2500	0.9000	0.9000	+5.882%	52	2,310	-94.444%
2025-10-14	0.7900	0.8500	0.7900	0.8500	+41.667%	416	2,259	-94.118%
2025-10-09	0.6500	0.8000	0.6000	0.6000	-29.412%	17	1,843	-91.667%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+3.659%	24	1,860	-94.118%
2025-10-07	1.0000	1.0800	0.8000	0.8200	+1.235%	55	1,836	-93.902%
2025-10-06	2.0000	2.0000	0.7500	0.8100	+15.714%	30	1,785	-93.827%
2025-10-03	0.7700	0.7700	0.5500	0.7000	+40.000%	305	1,761	-92.857%
2025-10-02	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,456	-90.000%
2025-09-30	0.5500	0.5500	0.5000	0.5000	-16.667%	6	1,453	-90.000%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,452	-91.667%
2025-09-26	0.6500	0.6500	0.6500	0.6500	+8.333%	120	1,450	-92.308%
2025-09-25	0.6000	0.6000	0.6000	0.6000	+1.695%	450	1,330	-91.667%
2025-09-24	0.5400	0.5900	0.5400	0.5900	+3.509%	2	880	-91.525%
2025-09-23	0.6300	0.6300	0.5700	0.5700	-5.000%	32	880	-91.228%
2025-09-22	0.6000	0.6000	0.5700	0.6000	+7.143%	472	850	-91.667%
2025-09-19	0.6000	0.6000	0.5600	0.5600	+14.286%	278	378	-91.071%
2025-09-16	0.5000	0.5000	0.4300	0.4900	0.000%	100	100	-89.796%