Dark

AMC20260116P1
AMC Jan 16 2026 1.00 Put (AMC260116P00001000)
option OPRA

EOD

Jan 9, 2026

0.01000.000%(0.0000)26

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-09	0.0100	0.0100	0.0100	0.0100	0.000%	26	4,362	0.000%
2026-01-08	0.0100	0.0100	0.0100	0.0100	0.000%	1,069	4,336	0.000%
2026-01-06	0.0100	0.0100	0.0100	0.0100	0.000%	7	3,274	0.000%
2026-01-05	0.0100	0.0100	0.0100	0.0100	0.000%	16	3,251	0.000%
2026-01-02	0.0100	0.0100	0.0100	0.0100	0.000%	35	3,251	0.000%
2025-12-31	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,216	0.000%
2025-12-30	0.0100	0.0100	0.0100	0.0100	0.000%	8	3,216	0.000%
2025-12-23	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,208	0.000%
2025-12-19	0.0100	0.0100	0.0100	0.0100	0.000%	100	3,208	0.000%
2025-12-18	0.0100	0.0100	0.0100	0.0100	0.000%	10	3,108	0.000%
2025-12-17	0.0100	0.0100	0.0100	0.0100	0.000%	402	3,101	0.000%
2025-12-15	0.0100	0.0100	0.0100	0.0100	0.000%	221	2,773	0.000%
2025-12-10	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,632	0.000%
2025-12-09	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,630	0.000%
2025-11-26	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,629	-50.000%
2025-11-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,629	-50.000%
2025-11-20	0.0200	0.0200	0.0200	0.0200	+100.000%	3	2,629	-50.000%
2025-11-19	0.0100	0.0100	0.0100	0.0100	-50.000%	5	2,629	0.000%
2025-11-04	0.0200	0.0200	0.0200	0.0200	0.000%	9	2,629	-50.000%
2025-10-17	0.0100	0.0200	0.0100	0.0200	0.000%	2	2,629	-50.000%
2025-10-06	0.0100	0.0200	0.0100	0.0200	0.000%	21	2,628	-50.000%
2025-10-02	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,629	-50.000%
2025-09-29	0.0100	0.0100	0.0100	0.0100	0.000%	3	2,629	0.000%
2025-09-19	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,632	0.000%
2025-09-16	0.0200	0.0200	0.0200	0.0200	0.000%	4	2,633	-50.000%
2025-09-15	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,629	-50.000%
2025-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,628	0.000%
2025-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,629	0.000%
2025-09-05	0.0100	0.0100	0.0100	0.0100	0.000%	33	2,627	0.000%
2025-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,594	0.000%
2025-08-28	0.0200	0.0200	0.0200	0.0200	+100.000%	5	2,594	-50.000%
2025-08-27	0.0200	0.0200	0.0100	0.0100	-50.000%	160	2,594	0.000%
2025-08-21	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,594	-50.000%
2025-08-18	0.0200	0.0200	0.0200	0.0200	0.000%	6	2,594	-50.000%
2025-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	7	2,595	-50.000%
2025-08-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,588	0.000%
2025-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,588	0.000%
2025-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,588	-50.000%
2025-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,588	-50.000%
2025-07-25	0.0200	0.0200	0.0200	0.0200	0.000%	70	2,589	-50.000%
2025-07-17	0.0300	0.0400	0.0200	0.0200	+100.000%	47	2,659	-50.000%
2025-07-09	0.0100	0.0100	0.0100	0.0100	-75.000%	1	2,666	0.000%
2025-07-08	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,667	-75.000%
2025-07-02	0.0500	0.0500	0.0500	0.0500	+400.000%	10	2,667	-80.000%
2025-07-01	0.0200	0.0200	0.0100	0.0100	-75.000%	102	2,666	0.000%
2025-06-23	0.0400	0.0400	0.0400	0.0400	+300.000%	2	2,668	-75.000%
2025-06-12	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,668	0.000%
2025-06-10	0.0300	0.0300	0.0300	0.0300	-40.000%	10	2,668	-66.667%
2025-06-04	0.0500	0.0500	0.0500	0.0500	-28.571%	100	2,658	-80.000%
2025-05-28	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,658	-85.714%
2025-05-27	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,658	-83.333%
2025-05-22	0.0800	0.0800	0.0700	0.0700	+16.667%	2	2,658	-85.714%
2025-05-21	0.0600	0.0600	0.0600	0.0600	-25.000%	2	2,658	-83.333%
2025-05-19	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,658	-87.500%
2025-05-07	0.0800	0.0800	0.0800	0.0800	-20.000%	10	2,657	-87.500%
2025-05-05	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,657	-90.000%
2025-05-01	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,656	-88.889%
2025-04-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,656	-87.500%
2025-04-28	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,655	-87.500%
2025-04-22	0.0800	0.0800	0.0800	0.0800	0.000%	100	2,656	-87.500%
2025-04-17	0.0800	0.0800	0.0800	0.0800	0.000%	25	2,704	-87.500%
2025-04-09	0.0800	0.0800	0.0800	0.0800	-38.462%	100	2,704	-87.500%
2025-04-08	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,704	-92.308%
2025-04-07	0.1000	0.1000	0.1000	0.1000	+11.111%	21	2,704	-90.000%
2025-04-04	0.1000	0.1000	0.0900	0.0900	0.000%	22	2,705	-88.889%
2025-04-03	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,715	-88.889%
2025-04-01	0.1100	0.1100	0.0500	0.0700	+40.000%	5	2,714	-85.714%
2025-03-31	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,715	-80.000%
2025-03-28	0.0600	0.0600	0.0600	0.0600	-33.333%	50	2,715	-83.333%
2025-03-06	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,690	-88.889%
2025-03-03	0.0700	0.0700	0.0700	0.0700	+75.000%	1	2,690	-85.714%
2025-02-25	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,689	-75.000%
2025-02-18	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,689	-83.333%
2025-02-11	0.0900	0.0900	0.0900	0.0900	-18.182%	2	2,689	-88.889%
2025-02-06	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,687	-90.909%
2025-02-05	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,687	-90.000%
2025-02-03	0.0800	0.0800	0.0800	0.0800	-20.000%	100	2,686	-87.500%
2025-01-28	0.1000	0.1000	0.1000	0.1000	0.000%	25	2,686	-90.000%
2025-01-22	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,686	-90.000%
2025-01-15	0.0700	0.0700	0.0700	0.0700	-36.364%	1	2,686	-85.714%
2025-01-14	0.1000	0.1200	0.1000	0.1100	+175.000%	37	2,686	-90.909%
2025-01-07	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,650	-75.000%
2025-01-02	0.1000	0.1000	0.0700	0.0700	-12.500%	275	2,650	-85.714%
2024-12-31	0.0800	0.0800	0.0800	0.0800	+33.333%	50	2,623	-87.500%
2024-12-30	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,623	-83.333%
2024-12-27	0.0600	0.0600	0.0600	0.0600	+20.000%	100	2,623	-83.333%
2024-12-26	0.0500	0.0500	0.0500	0.0500	-16.667%	50	2,623	-80.000%
2024-12-20	0.0600	0.0600	0.0600	0.0600	-14.286%	5	2,629	-83.333%
2024-12-17	0.0700	0.0700	0.0700	0.0700	-12.500%	5	2,634	-85.714%
2024-12-16	0.0800	0.0800	0.0800	0.0800	-20.000%	4	2,633	-87.500%
2024-12-13	0.1000	0.1000	0.1000	0.1000	+11.111%	2	2,633	-90.000%
2024-12-10	0.0900	0.0900	0.0900	0.0900	+80.000%	100	2,632	-88.889%
2024-12-09	0.0600	0.0600	0.0500	0.0500	-37.500%	3,000	2,532	-80.000%
2024-12-05	0.0800	0.0800	0.0800	0.0800	-20.000%	1	4,071	-87.500%
2024-11-11	0.1000	0.1000	0.1000	0.1000	+11.111%	10	4,071	-90.000%
2024-11-08	0.0900	0.0900	0.0900	0.0900	+12.500%	2	4,072	-88.889%
2024-11-01	0.0800	0.0800	0.0800	0.0800	-20.000%	2	4,072	-87.500%
2024-10-22	0.1000	0.1000	0.1000	0.1000	-23.077%	1	4,072	-90.000%
2024-10-21	0.1300	0.1300	0.1300	0.1300	+62.500%	1	4,072	-92.308%
2024-10-02	0.1200	0.1200	0.0800	0.0800	-42.857%	2	4,072	-87.500%
2024-10-01	0.1400	0.1400	0.1400	0.1400	+27.273%	1	4,072	-92.857%
2024-09-17	0.1100	0.1100	0.1100	0.1100	-31.250%	1	4,072	-90.909%
2024-09-13	0.1900	0.1900	0.1600	0.1600	+45.455%	4	4,072	-93.750%
2024-09-05	0.1500	0.1500	0.1100	0.1100	-42.105%	2	4,071	-90.909%
2024-09-04	0.1500	0.1900	0.1300	0.1900	+58.333%	8	4,072	-94.737%
2024-09-03	0.2000	0.2000	0.1200	0.1200	-20.000%	2	4,073	-91.667%
2024-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	5	4,073	-93.333%
2024-08-12	0.1500	0.1500	0.1500	0.1500	+36.364%	5	4,073	-93.333%
2024-08-06	0.1800	0.1800	0.1100	0.1100	-26.667%	2	4,073	-90.909%
2024-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	4	4,073	-93.333%
2024-07-26	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,073	-93.333%
2024-07-25	0.1600	0.1600	0.1600	0.1600	+6.667%	1	4,073	-93.750%
2024-07-24	0.1600	0.1600	0.1500	0.1500	-6.250%	2	4,073	-93.333%
2024-07-23	0.1600	0.1600	0.1600	0.1600	0.000%	1	4,074	-93.750%
2024-07-22	0.1600	0.1600	0.1500	0.1600	0.000%	30	4,074	-93.750%
2024-07-19	0.1600	0.1600	0.1600	0.1600	0.000%	2	4,074	-93.750%
2024-07-15	0.1600	0.1600	0.1600	0.1600	-11.111%	15	4,074	-93.750%
2024-07-12	0.1600	0.1800	0.1600	0.1800	0.000%	14	4,089	-94.444%
2024-07-11	0.1800	0.1800	0.1800	0.1800	-10.000%	1	4,089	-94.444%
2024-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,088	-95.000%
2024-07-08	0.1700	0.2000	0.1700	0.2000	+5.263%	9	4,089	-95.000%
2024-07-05	0.1900	0.1900	0.1900	0.1900	-20.833%	2	4,094	-94.737%
2024-06-28	0.2400	0.2400	0.2400	0.2400	+9.091%	80	4,095	-95.833%
2024-06-25	0.2200	0.2200	0.2200	0.2200	0.000%	100	4,055	-95.455%
2024-06-24	0.1900	0.2200	0.1900	0.2200	+15.789%	105	4,155	-95.455%
2024-06-18	0.1700	0.2100	0.1700	0.1900	0.000%	4	4,261	-94.737%
2024-06-17	0.1900	0.1900	0.1900	0.1900	-9.524%	10	4,261	-94.737%
2024-06-14	0.2100	0.2100	0.2100	0.2100	+40.000%	20	4,261	-95.238%
2024-06-12	0.2500	0.2500	0.1500	0.1500	-37.500%	1,015	4,261	-93.333%
2024-06-11	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,572	-95.833%
2024-06-10	0.2600	0.2600	0.2400	0.2500	+13.636%	1,010	4,571	-96.000%
2024-06-07	0.2400	0.4000	0.2100	0.2200	-8.333%	58	3,566	-95.455%
2024-06-06	0.2600	0.2600	0.2400	0.2400	+9.091%	9	3,567	-95.833%
2024-06-05	0.2200	0.2200	0.2200	0.2200	-15.385%	804	3,558	-95.455%
2024-06-04	0.2600	0.2600	0.2600	0.2600	-3.704%	2	4,277	-96.154%
2024-06-03	0.3400	0.3400	0.2400	0.2700	+22.727%	7	4,275	-96.296%
2024-05-30	0.2200	0.2200	0.2200	0.2200	-37.143%	45	4,275	-95.455%
2024-05-24	0.2300	0.3500	0.2300	0.3500	+40.000%	4	4,317	-97.143%
2024-05-23	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,317	-96.000%
2024-05-22	0.2800	0.2800	0.2800	0.2800	0.000%	4	4,317	-96.429%
2024-05-20	0.2600	0.2800	0.2600	0.2800	+7.692%	5	4,313	-96.429%
2024-05-17	0.3500	0.3500	0.2600	0.2600	-13.333%	4	4,313	-96.154%
2024-05-16	0.3000	0.3000	0.3000	0.3000	+11.111%	5	4,314	-96.667%
2024-05-15	0.3000	0.3400	0.2600	0.2700	-6.897%	58	4,319	-96.296%
2024-05-14	0.2500	0.6400	0.2500	0.2900	-9.375%	430	4,312	-96.552%
2024-05-13	0.3600	0.3600	0.1300	0.3200	-3.030%	90	4,511	-96.875%
2024-05-10	0.3300	0.3300	0.3300	0.3300	+3.125%	12	4,533	-96.970%
2024-05-09	0.3200	0.3200	0.3200	0.3200	-8.571%	1	4,527	-96.875%
2024-05-07	0.3200	0.3500	0.3200	0.3500	+16.667%	17	4,528	-97.143%
2024-05-06	0.3000	0.3000	0.3000	0.3000	+7.143%	30	4,525	-96.667%
2024-05-03	0.2800	0.2800	0.2800	0.2800	-3.448%	2	4,548	-96.429%
2024-05-01	0.2900	0.2900	0.2900	0.2900	+7.407%	10	4,548	-96.552%
2024-04-26	0.2700	0.2700	0.2700	0.2700	-12.903%	6	4,548	-96.296%
2024-04-22	0.3100	0.3100	0.3100	0.3100	+3.333%	3	4,551	-96.774%
2024-04-19	0.3000	0.3100	0.2700	0.3000	0.000%	94	4,554	-96.667%
2024-04-18	0.3300	0.3300	0.3000	0.3000	0.000%	137	4,478	-96.667%
2024-04-17	0.3000	0.3000	0.3000	0.3000	-11.765%	1	4,361	-96.667%
2024-04-16	0.3400	0.3400	0.3400	0.3400	+3.030%	660	4,362	-97.059%
2024-04-15	0.3300	0.3300	0.3300	0.3300	0.000%	420	3,702	-96.970%
2024-04-12	0.3100	0.3400	0.3100	0.3300	+3.125%	2,670	3,282	-96.970%
2024-04-11	0.3300	0.3300	0.3200	0.3200	0.000%	727	1,957	-96.875%
2024-04-10	0.3200	0.3200	0.3200	0.3200	0.000%	5	1,257	-96.875%
2024-04-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,252	-96.875%
2024-04-08	0.3200	0.3200	0.3000	0.3000	-3.226%	6	1,252	-96.667%
2024-04-05	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,249	-96.774%
2024-04-04	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,249	-96.667%
2024-04-03	0.3100	0.3100	0.3100	0.3100	+3.333%	8	1,248	-96.774%
2024-04-02	0.2800	0.3000	0.2800	0.3000	+3.448%	100	1,256	-96.667%
2024-04-01	0.2700	0.3000	0.2700	0.2900	+7.407%	52	1,324	-96.552%
2024-03-28	0.2700	0.2800	0.2700	0.2700	-12.903%	165	1,231	-96.296%
2024-03-26	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,231	-96.774%
2024-03-20	0.3000	0.3000	0.3000	0.3000	+87.500%	1	1,231	-96.667%
2024-03-19	0.1900	0.2300	0.1600	0.1600	-48.387%	60	1,231	-93.750%
2024-03-14	0.3100	0.3100	0.3100	0.3100	0.000%	1	1,260	-96.774%
2024-03-11	0.3100	0.3100	0.3100	0.3100	-11.429%	3	1,259	-96.774%
2024-03-08	0.3100	0.3500	0.2800	0.3500	-2.778%	14	1,256	-97.143%
2024-03-07	0.3600	0.3600	0.3600	0.3600	+33.333%	1	1,256	-97.222%
2024-03-06	0.3300	0.3400	0.2000	0.2700	-10.000%	8	1,256	-96.296%
2024-03-05	0.3000	0.3000	0.3000	0.3000	-11.765%	21	1,254	-96.667%
2024-03-04	0.3300	0.3500	0.3200	0.3400	-12.821%	43	1,274	-97.059%
2024-03-01	0.3400	0.3900	0.3300	0.3900	+44.444%	8	1,291	-97.436%
2024-02-28	0.3600	0.3600	0.2700	0.2700	-18.182%	2	1,287	-96.296%
2024-02-26	0.3300	0.3300	0.2600	0.3300	0.000%	26	1,286	-96.970%
2024-02-09	0.3300	0.3300	0.3300	0.3300	+43.478%	1	1,310	-96.970%
2024-02-08	0.2700	0.2700	0.2300	0.2300	-17.857%	3	1,310	-95.652%
2024-02-07	0.4400	0.4400	0.2800	0.2800	+3.704%	2	1,308	-96.429%
2024-02-06	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,308	-96.296%
2024-02-05	0.4300	0.4300	0.3100	0.3500	+40.000%	55	1,309	-97.143%
2024-01-31	0.2500	0.2500	0.2500	0.2500	-10.714%	13	1,262	-96.000%
2024-01-30	0.3700	0.3700	0.2800	0.2800	+12.000%	13	1,267	-96.429%
2024-01-26	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,255	-96.000%
2024-01-25	0.2800	0.2800	0.2800	0.2800	-24.324%	23	1,255	-96.429%
2024-01-24	0.3700	0.3700	0.3700	0.3700	+32.143%	50	1,278	-97.297%
2024-01-23	0.2800	0.2800	0.2800	0.2800	-9.677%	2	1,235	-96.429%
2024-01-22	0.3000	0.3200	0.2700	0.3100	0.000%	190	1,235	-96.774%
2024-01-19	0.3200	0.3200	0.2500	0.3100	+10.714%	317	1,198	-96.774%
2024-01-18	0.2900	0.2900	0.2800	0.2800	+3.704%	5	890	-96.429%
2024-01-16	0.2700	0.2700	0.2700	0.2700	-38.636%	1	892	-96.296%
2024-01-11	0.4400	0.4400	0.4400	0.4400	+57.143%	1	892	-97.727%
2024-01-09	0.2900	0.3100	0.2800	0.2800	+7.692%	21	891	-96.429%
2024-01-05	0.3300	0.3300	0.2600	0.2600	+8.333%	38	870	-96.154%
2024-01-03	0.2300	0.2400	0.2300	0.2400	0.000%	21	832	-95.833%
2024-01-02	0.2400	0.2400	0.2400	0.2400	-14.286%	1	831	-95.833%
2023-12-12	0.2800	0.2800	0.2800	0.2800	-15.152%	1	832	-96.429%
2023-12-11	0.3300	0.3300	0.3300	0.3300	+37.500%	1	831	-96.970%
2023-12-07	0.2200	0.2400	0.0100	0.2400	-31.429%	3	832	-95.833%
2023-11-22	0.3500	0.3500	0.3500	0.3500	+52.174%	1	830	-97.143%
2023-11-09	0.5800	0.5800	0.1200	0.2300	+43.750%	4	830	-95.652%
2023-11-07	0.1600	0.1600	0.1600	0.1600	+33.333%	1	829	-93.750%
2023-11-01	0.5000	0.5000	0.0600	0.1200	-55.556%	21	829	-91.667%
2023-10-16	0.2700	0.2700	0.2700	0.2700	+8.000%	24	830	-96.296%
2023-10-06	0.3400	0.3400	0.2500	0.2500	+47.059%	4	806	-96.000%
2023-09-29	0.1700	0.1700	0.1700	0.1700	-39.286%	2	802	-94.118%
2023-09-22	0.3000	0.3000	0.2800	0.2800	+3.704%	800	804	-96.429%
2023-09-21	0.2700	0.2700	0.2700	0.2700	+12.500%	1	4	-96.296%
2023-09-20	0.2400	0.2400	0.2400	0.2400	-31.429%	1	3	-95.833%
2023-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	2	2	-97.143%