Dark

AMC20260116P20
AMC Jan 16 2026 20.00 Put (AMC260116P00020000)
option OPRA

EOD

Jan 6, 2026

18.65+1.084%(+0.20)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-06	18.4000	18.6500	18.4000	18.6500	+1.084%	2	13	0.000%
2026-01-05	18.4500	18.4500	18.4500	18.4500	0.000%	1	13	+1.084%
2026-01-02	18.4000	18.4500	18.4000	18.4500	0.000%	5	13	+1.084%
2025-12-31	18.4500	18.4500	18.4500	18.4500	+0.545%	2	9	+1.084%
2025-12-29	18.3500	18.3500	18.3500	18.3500	0.000%	3	12	+1.635%
2025-12-26	18.3500	18.3500	18.3500	18.3500	0.000%	3	9	+1.635%
2025-12-24	18.3500	18.3500	18.3500	18.3500	0.000%	3	12	+1.635%
2025-12-23	18.3500	18.3500	18.3500	18.3500	+0.273%	2	12	+1.635%
2025-12-22	18.2500	18.3000	18.2500	18.3000	+0.549%	2	11	+1.913%
2025-12-19	18.2000	18.2000	18.2000	18.2000	+1.111%	2	10	+2.473%
2025-12-15	18.0000	18.0000	18.0000	18.0000	+0.840%	3	14	+3.611%
2025-12-12	17.8500	17.8500	17.8500	17.8500	+0.281%	2	11	+4.482%
2025-12-11	17.8000	17.8000	17.8000	17.8000	+0.565%	5	9	+4.775%
2025-12-10	17.7000	17.7000	17.7000	17.7000	0.000%	2	9	+5.367%
2025-12-09	17.7000	17.7000	17.7000	17.7000	0.000%	3	9	+5.367%
2025-12-08	17.7000	17.7000	17.7000	17.7000	0.000%	1	9	+5.367%
2025-12-05	17.7000	17.7000	17.7000	17.7000	0.000%	4	11	+5.367%
2025-12-04	17.7000	17.7000	17.7000	17.7000	0.000%	5	9	+5.367%
2025-12-02	17.6500	17.7000	17.6500	17.7000	+0.283%	4	9	+5.367%
2025-12-01	17.6500	17.6500	17.6500	17.6500	0.000%	4	9	+5.666%
2025-11-28	17.6500	17.6500	17.6500	17.6500	-0.563%	2	9	+5.666%
2025-11-26	17.7500	17.7500	17.7500	17.7500	+0.282%	1	12	+5.070%
2025-11-14	17.7000	17.7000	17.7000	17.7000	+0.283%	2	12	+5.367%
2025-11-13	17.6000	17.6500	17.6000	17.6500	+0.570%	2	12	+5.666%
2025-11-07	17.5500	17.5500	17.5500	17.5500	+0.862%	2	12	+6.268%
2025-11-06	17.5000	17.5000	17.4000	17.4000	-0.571%	2	12	+7.184%
2025-10-31	17.5000	17.5000	17.5000	17.5000	+1.449%	1	13	+6.571%
2025-10-20	17.2500	17.2500	17.2500	17.2500	0.000%	1	13	+8.116%
2025-10-17	17.2500	17.2500	17.2500	17.2500	+0.291%	1	12	+8.116%
2025-10-16	17.2000	17.2000	17.2000	17.2000	+0.292%	1	11	+8.430%
2025-10-15	17.1500	17.1500	17.1500	17.1500	+0.292%	1	11	+8.746%
2025-10-07	17.1000	17.1000	17.1000	17.1000	+0.588%	1	10	+9.064%
2025-09-22	17.0000	17.0000	17.0000	17.0000	0.000%	1	10	+9.706%
2025-09-19	17.0000	17.0000	17.0000	17.0000	-0.875%	2	12	+9.706%
2025-09-18	17.1500	17.1500	17.1500	17.1500	0.000%	1	10	+8.746%
2025-09-17	17.1500	17.1500	17.1500	17.1500	-0.291%	1	10	+8.746%
2025-09-11	17.2000	17.2000	17.2000	17.2000	0.000%	1	11	+8.430%
2025-09-09	17.2000	17.2000	17.2000	17.2000	-0.290%	1	10	+8.430%
2025-09-08	17.2500	17.2500	17.2500	17.2500	0.000%	1	10	+8.116%
2025-09-05	17.2500	17.2500	17.2500	17.2500	-0.289%	2	10	+8.116%
2025-09-04	17.3000	17.3000	17.3000	17.3000	+0.290%	3	9	+7.803%
2025-09-03	17.2500	17.2500	17.2500	17.2500	+0.524%	1	9	+8.116%
2025-08-28	17.1500	17.1600	17.1500	17.1600	+0.351%	5	9	+8.683%
2025-08-25	17.1000	17.1000	17.1000	17.1000	+0.588%	10	9	+9.064%
2025-08-18	17.0000	17.0000	17.0000	17.0000	+0.295%	2	13	+9.706%
2025-08-15	16.9500	16.9500	16.9500	16.9500	-0.294%	2	12	+10.029%
2025-08-14	17.0000	17.0000	17.0000	17.0000	+0.295%	2	12	+9.706%
2025-08-13	16.9000	16.9500	16.9000	16.9500	-1.166%	3	12	+10.029%
2025-08-08	17.1500	17.1500	17.1500	17.1500	-0.407%	1	14	+8.746%
2025-08-07	17.1800	17.2200	17.1800	17.2200	-0.058%	3	13	+8.304%
2025-08-06	17.2300	17.2300	17.2300	17.2300	+4.424%	2	11	+8.241%
2025-07-22	16.5000	16.5000	16.5000	16.5000	-3.790%	2	12	+13.030%
2025-07-02	17.1500	17.1500	17.1500	17.1500	+1.180%	1	10	+8.746%
2025-06-24	16.9500	16.9500	16.9500	16.9500	+0.893%	3	9	+10.029%
2025-06-16	16.8000	16.8000	16.8000	16.8000	+2.439%	1	10	+11.012%
2025-05-27	16.5500	16.5500	16.4000	16.4000	-4.094%	4	14	+13.720%
2025-05-16	17.1000	17.1000	17.1000	17.1000	-1.213%	2	10	+9.064%
2025-05-07	17.3100	17.3100	17.3100	17.3100	+0.058%	1	11	+7.741%
2025-04-22	17.3000	17.3000	17.3000	17.3000	+3.160%	1	10	+7.803%
2025-01-30	16.7700	16.7700	16.7700	16.7700	+1.329%	8	298	+11.210%
2025-01-17	16.5000	16.5500	16.5000	16.5500	+4.416%	6	298	+12.689%
2024-12-18	15.8300	15.8500	15.8300	15.8500	+5.176%	20	298	+17.666%
2024-12-05	15.0700	15.0700	15.0700	15.0700	-2.586%	1	278	+23.756%
2024-11-13	15.4700	15.4700	15.4700	15.4700	-1.465%	1	278	+20.556%
2024-10-04	15.7000	15.7000	15.7000	15.7000	+4.527%	2	319	+18.790%
2024-08-26	14.9000	15.0200	14.9000	15.0200	-0.199%	2	319	+24.168%
2024-07-29	14.9000	15.0500	14.9000	15.0500	-2.903%	102	320	+23.920%
2024-07-24	15.5000	15.5000	15.5000	15.5000	+2.445%	1	320	+20.323%
2024-07-08	15.1300	15.1300	15.1300	15.1300	-0.132%	1	320	+23.265%
2024-07-02	15.0500	15.1500	15.0500	15.1500	-2.635%	3	319	+23.102%
2024-06-18	15.5600	15.5600	15.5600	15.5600	+1.039%	1	319	+19.859%
2024-06-17	15.4000	15.4000	15.4000	15.4000	0.000%	1	319	+21.104%
2024-06-13	15.2500	15.4000	15.2500	15.4000	+1.650%	2	319	+21.104%
2024-06-07	15.1700	15.2000	15.0000	15.1500	-1.559%	42	318	+23.102%
2024-05-28	15.3900	15.3900	15.3900	15.3900	+8.763%	1	318	+21.183%
2024-05-23	14.1500	14.1500	14.1500	14.1500	-9.585%	3	321	+31.802%
2024-05-22	15.6000	15.6500	15.6000	15.6500	-1.758%	2	321	+19.169%
2024-05-20	15.9500	16.0000	15.9000	15.9300	-0.438%	19	320	+17.075%
2024-05-17	15.7000	16.0000	15.7000	16.0000	+1.266%	206	317	+16.563%
2024-05-16	15.5500	15.8000	15.5500	15.8000	+2.265%	12	261	+18.038%
2024-05-15	15.4000	15.6000	15.4000	15.4500	+11.071%	3	264	+20.712%
2024-05-14	15.4500	15.4500	7.7500	13.9100	-7.575%	52	263	+34.076%
2024-05-13	16.1000	16.2000	15.0500	15.0500	-11.988%	426	225	+23.920%
2024-04-10	17.1000	17.1000	17.1000	17.1000	+4.908%	2	37	+9.064%
2024-03-28	16.3000	16.3000	16.3000	16.3000	+7.591%	1	37	+14.417%
2024-03-20	15.0000	15.1500	15.0000	15.1500	-2.885%	11	37	+23.102%
2024-03-11	15.6000	15.6000	15.6000	15.6000	+0.971%	1	37	+19.551%
2024-02-21	16.0000	16.0000	15.4500	15.4500	-5.040%	8	37	+20.712%
2024-02-06	16.2600	16.2700	16.2600	16.2700	+2.006%	11	37	+14.628%
2024-02-02	15.9500	15.9500	15.9500	15.9500	-5.060%	7	27	+16.928%
2024-01-31	15.9200	16.8000	15.9200	16.8000	+8.039%	4	20	+11.012%
2024-01-22	15.5500	15.5500	15.5500	15.5500	+6.873%	11	18	+19.936%
2024-01-03	14.5500	14.5500	14.5500	14.5500	+13.672%	1	7	+28.179%
2023-12-04	12.8000	12.8000	12.8000	12.8000	-7.246%	2	6	+45.703%
2023-11-29	13.8000	13.8000	13.8000	13.8000	+1.099%	2	8	+35.145%
2023-11-27	13.6500	13.6500	13.6500	13.6500	+2.786%	6	6	+36.630%
2023-11-24	13.2800	13.2800	13.2800	13.2800	+0.226%	6	6	+40.437%
2023-11-20	13.2500	13.2500	13.2500	13.2500	+4.331%	4	4	+40.755%
2023-11-14	12.7000	12.7000	12.7000	12.7000	0.000%	4	4	+46.850%