Dark

AMTX20280121C5
AMTX Jan 21 2028 5.00 Call (AMTX280121C00005000)
option OPRA

EOD

Sep 29, 2026

0.5000-16.667%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	-16.667%	5	4,996	0.000%
2026-09-28	0.5000	0.6000	0.4400	0.6000	+50.000%	2,500	4,996	-16.667%
2026-09-25	0.5000	0.5000	0.4000	0.4000	-11.111%	204	2,629	+25.000%
2026-09-24	0.4500	0.4500	0.4500	0.4500	-10.000%	2	2,570	+11.111%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,570	0.000%
2026-09-22	0.5000	0.5500	0.5000	0.5500	-9.836%	12	2,570	-9.091%
2026-09-18	0.4700	0.6100	0.4700	0.6100	+19.608%	52	2,566	-18.033%
2026-09-15	0.4900	0.5100	0.4900	0.5100	-15.000%	22	2,524	-1.961%
2026-09-14	0.6000	0.6000	0.6000	0.6000	+15.385%	33	2,503	-16.667%
2026-09-11	0.5500	0.5500	0.5200	0.5200	-13.333%	15	2,503	-3.846%
2026-09-10	0.6000	0.6000	0.6000	0.6000	+22.449%	10	2,493	-16.667%
2026-09-04	0.5000	0.5000	0.4800	0.4900	+8.889%	202	2,408	+2.041%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+2.273%	100	2,408	+11.111%
2026-09-01	0.4500	0.5000	0.4400	0.4400	-2.222%	15	2,408	+13.636%
2026-08-31	0.4800	0.5200	0.4500	0.4500	-25.000%	412	2,408	+11.111%
2026-08-28	0.5300	0.6000	0.5000	0.6000	+9.091%	107	2,498	-16.667%
2026-08-27	0.6000	0.6000	0.5500	0.5500	-12.698%	12	2,498	-9.091%
2026-08-26	0.5500	0.6300	0.5000	0.6300	+14.545%	111	2,498	-20.635%
2026-08-25	0.6700	0.6700	0.5000	0.5500	+10.000%	78	2,500	-9.091%
2026-08-24	0.7000	0.7000	0.5000	0.5000	-52.381%	326	2,501	0.000%
2026-08-21	0.5300	1.0500	0.5300	1.0500	+50.000%	2,114	2,423	-52.381%
2026-08-20	0.5300	0.7000	0.5000	0.7000	+27.273%	1,923	2,387	-28.571%
2026-08-19	0.6000	0.7000	0.5000	0.5500	-3.509%	1,633	2,341	-9.091%
2026-08-18	0.5300	0.7000	0.5300	0.5700	+11.765%	2,432	2,368	-12.281%
2026-08-17	0.4500	0.8000	0.4000	0.5100	-15.000%	2,257	2,313	-1.961%
2026-08-14	0.3500	0.6500	0.3500	0.6000	+20.000%	3,313	2,288	-16.667%
2026-08-13	0.4000	0.6200	0.3300	0.5000	+8.696%	3,767	2,277	0.000%
2026-08-12	0.4300	0.6000	0.3000	0.4600	-8.000%	3,882	2,296	+8.696%
2026-08-11	0.5500	0.5500	0.3800	0.5000	+6.383%	28	2,091	0.000%
2026-08-10	0.5200	0.5200	0.4000	0.4700	+4.444%	1,238	2,093	+6.383%
2026-08-07	0.4700	0.6000	0.3000	0.4500	-2.174%	918	2,115	+11.111%
2026-08-06	0.5200	0.5200	0.4000	0.4600	+53.333%	734	2,096	+8.696%
2026-08-05	0.5000	0.5000	0.3000	0.3000	-21.053%	3	2,105	+66.667%
2026-08-03	0.7200	0.7200	0.3800	0.3800	-24.000%	300	2,104	+31.579%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+42.857%	5	1,945	0.000%
2026-07-29	0.5000	0.5000	0.3500	0.3500	-41.667%	7	1,940	+42.857%
2026-07-22	0.6200	0.6200	0.6000	0.6000	+33.333%	2	1,937	-16.667%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-16.667%	10	1,937	+11.111%
2026-07-17	0.5500	0.5500	0.3500	0.5400	+14.894%	43	1,927	-7.407%
2026-07-16	0.5800	0.6000	0.3500	0.4700	-6.000%	39	1,941	+6.383%
2026-07-15	0.6500	0.6500	0.5000	0.5000	-12.281%	10	1,935	0.000%
2026-07-14	0.6000	0.7000	0.5200	0.5700	+23.913%	25	1,941	-12.281%
2026-07-13	0.5000	0.5500	0.4600	0.4600	-8.000%	5	1,957	+8.696%
2026-07-10	0.7500	0.7500	0.4500	0.5000	-33.333%	26	1,958	0.000%
2026-07-09	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,954	-33.333%
2026-07-08	0.5500	0.6500	0.5500	0.6500	+25.000%	9	1,953	-23.077%
2026-07-07	0.5500	0.5500	0.5200	0.5200	-5.455%	5	1,944	-3.846%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+1.852%	10	1,939	-9.091%
2026-06-29	0.6000	0.6000	0.5400	0.5400	+17.391%	18	1,929	-7.407%
2026-06-24	0.5500	0.6400	0.4200	0.4600	-31.343%	133	1,921	+8.696%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+11.667%	10	1,898	-25.373%
2026-06-22	0.6700	0.6700	0.6000	0.6000	-7.692%	15	1,888	-16.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-13.333%	9	1,883	-23.077%
2026-06-10	0.8700	0.8700	0.7500	0.7500	-11.765%	6	1,892	-33.333%
2026-06-08	0.9200	0.9200	0.8200	0.8500	-6.593%	5	1,887	-41.176%
2026-06-05	0.9000	0.9100	0.9000	0.9100	+12.346%	33	1,890	-45.055%
2026-06-04	0.7000	0.8100	0.6700	0.8100	-19.000%	64	1,890	-38.272%
2026-06-03	0.8000	1.0000	0.7700	1.0000	-13.043%	16	1,918	-50.000%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+2.679%	1	1,913	-56.522%
2026-06-01	1.0500	1.1200	1.0500	1.1200	+6.667%	49	1,912	-55.357%
2026-05-29	1.0500	1.1500	1.0000	1.0500	+31.250%	405	1,950	-52.381%
2026-05-28	1.1000	1.1000	0.8000	0.8000	-11.111%	355	1,549	-37.500%
2026-05-26	1.2000	1.2000	0.9000	0.9000	-10.000%	13	1,231	-44.444%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	49	1,251	-50.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+33.333%	1	1,252	-50.000%
2026-05-20	0.7500	0.7500	0.5800	0.7500	+7.143%	48	1,252	-33.333%
2026-05-19	0.8200	0.8200	0.7000	0.7000	-23.913%	6	1,225	-28.571%
2026-05-18	0.9000	0.9200	0.9000	0.9200	-12.381%	4	1,225	-45.652%
2026-05-15	1.0000	1.0500	0.9900	1.0500	+40.000%	11	1,225	-52.381%
2026-05-14	0.9000	0.9000	0.7500	0.7500	-1.316%	3	1,230	-33.333%
2026-05-13	0.8700	0.9000	0.7300	0.7600	+1.333%	120	1,112	-34.211%
2026-05-12	0.8000	0.8000	0.7300	0.7500	-25.000%	26	1,112	-33.333%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,112	-50.000%
2026-05-08	1.4000	1.4000	0.8000	1.0700	-14.400%	141	1,112	-53.271%
2026-05-07	1.3500	1.3500	0.8900	1.2500	-10.714%	1,313	1,121	-60.000%
2026-05-06	1.4500	1.5200	1.2500	1.4000	-36.073%	55	1,761	-64.286%
2026-05-05	2.0000	2.1900	2.0000	2.1900	+32.727%	50	1,734	-77.169%
2026-05-04	2.2300	2.2300	1.5500	1.6500	+17.857%	12	1,684	-69.697%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+40.000%	1	1,682	-64.286%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,682	-50.000%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+49.351%	1	1,683	-56.522%
2026-04-14	0.7700	0.7700	0.7700	0.7700	-14.444%	1	1,683	-35.065%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-25.000%	1	1,683	-44.444%
2026-04-09	0.9700	1.2000	0.9700	1.2000	-17.241%	6	1,683	-58.333%
2026-03-31	1.6800	1.6900	1.4500	1.4500	-6.452%	297	1,688	-65.517%
2026-03-30	1.6000	1.6000	1.5500	1.5500	+14.815%	3	1,391	-67.742%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,391	-62.963%
2026-03-26	1.3500	1.3700	1.3500	1.3600	+3.817%	25	1,391	-63.235%
2026-03-25	1.3000	1.3100	1.2800	1.3100	+21.296%	12	1,396	-61.832%
2026-03-24	1.1000	1.2000	0.9800	1.0800	+22.727%	66	1,389	-53.704%
2026-03-23	0.9500	1.1500	0.8800	0.8800	-7.368%	113	1,345	-43.182%
2026-03-20	0.9600	1.0500	0.9500	0.9500	-16.667%	10	1,366	-47.368%
2026-03-18	1.2700	1.3000	0.9000	1.1400	+3.636%	28	1,356	-56.140%
2026-03-17	0.8500	1.1000	0.8100	1.1000	+120.000%	326	1,351	-54.545%
2026-03-11	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,351	0.000%
2026-03-10	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,352	+11.111%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,342	+25.000%
2026-01-30	0.5500	0.6000	0.5500	0.6000	+50.000%	11	1,343	-16.667%
2025-12-17	0.4000	0.6500	0.3500	0.4000	-52.941%	50	1,332	+25.000%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+142.857%	10	1,360	-41.176%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-53.333%	10	1,360	+42.857%
2025-11-05	0.5000	0.7500	0.5000	0.7500	-16.667%	191	1,370	-33.333%
2025-10-31	0.9000	0.9000	0.9000	0.9000	-18.182%	36	1,181	-44.444%
2025-10-29	1.8500	1.8500	1.1000	1.1000	+4.762%	11	1,145	-54.545%
2025-10-20	1.0500	1.0500	1.0500	1.0500	+11.702%	1	1,134	-52.381%
2025-10-17	1.0100	1.0100	0.9400	0.9400	+2.174%	65	1,134	-46.809%
2025-10-16	0.6500	0.9200	0.6500	0.9200	+513.333%	120	1,144	-45.652%
2025-10-13	0.1500	0.1500	0.1500	0.1500	-88.889%	1	1,214	+233.333%
2025-10-10	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,215	-62.963%
2025-10-08	1.2500	1.2500	1.2500	1.2500	-0.794%	1	1,214	-60.000%
2025-10-07	1.4000	1.5000	1.1200	1.2600	+0.800%	162	1,213	-60.317%
2025-10-06	1.2000	1.3000	1.1500	1.2500	+13.636%	77	1,092	-60.000%
2025-10-03	1.0500	1.1000	1.0000	1.1000	+30.952%	1,010	1,015	-54.545%
2025-09-24	0.8400	0.8400	0.8400	0.8400	-20.000%	1	6	-40.476%
2025-09-23	1.0500	1.0500	1.0500	1.0500	0.000%	5	5	-52.381%