Dark

AMC20270115P10
AMC Jan 15 2027 10.00 Put (AMC270115P00010000)
option OPRA

EOD

Aug 3, 2026

7.20-1.370%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.2500	7.2500	7.2000	7.2000	-1.370%	5	779	0.000%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-0.680%	42	775	-1.370%
2026-07-30	7.3000	7.3500	7.3000	7.3500	-5.161%	25	733	-2.041%
2026-07-22	7.7500	7.7500	7.7500	7.7500	-4.321%	4	708	-7.097%
2026-07-17	8.0500	8.1000	8.0500	8.1000	-1.220%	2	708	-11.111%
2026-07-13	8.2000	8.2000	8.2000	8.2000	+1.235%	1	706	-12.195%
2026-07-10	8.1000	8.1000	8.1000	8.1000	+0.621%	1	705	-11.111%
2026-07-09	8.0000	8.0500	8.0000	8.0500	-1.469%	2	704	-10.559%
2026-07-02	8.1700	8.1700	8.1700	8.1700	+0.864%	17	687	-11.873%
2026-06-30	8.0500	8.1000	8.0500	8.1000	+1.250%	51	687	-11.111%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-0.621%	30	667	-10.000%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-1.829%	1	637	-10.559%
2026-06-25	8.2000	8.2000	8.2000	8.2000	+1.863%	2	637	-12.195%
2026-06-23	8.0500	8.0500	8.0500	8.0500	+4.545%	1	638	-10.559%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-4.938%	1	638	-6.494%
2026-06-03	8.1000	8.1000	8.1000	8.1000	-2.410%	1	638	-11.111%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-2.123%	2	638	-13.253%
2026-05-27	8.5100	8.5100	8.4800	8.4800	0.000%	21	637	-15.094%
2026-05-22	8.4500	8.4800	8.4500	8.4800	-0.235%	60	598	-15.094%
2026-05-21	8.5500	8.5500	8.5000	8.5000	+0.473%	5	603	-15.294%
2026-05-20	8.5400	8.5400	8.4500	8.4600	-2.197%	5	603	-14.894%
2026-05-15	8.6500	8.6500	8.6500	8.6500	-0.231%	2	600	-16.763%
2026-05-14	8.6700	8.6700	8.6700	8.6700	+0.814%	1	598	-16.955%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+0.585%	1	597	-16.279%
2026-05-11	8.5000	8.5500	8.5000	8.5500	+1.183%	160	597	-15.789%
2026-04-29	8.5000	8.5000	8.4500	8.4500	+0.595%	21	599	-14.793%
2026-04-27	8.4000	8.4000	8.4000	8.4000	0.000%	1	578	-14.286%
2026-04-21	8.3000	8.4000	8.3000	8.4000	+1.205%	32	548	-14.286%
2026-04-20	8.3000	8.3000	8.3000	8.3000	-1.190%	1	548	-13.253%
2026-04-17	8.3000	8.4000	8.3000	8.4000	-1.176%	2	548	-14.286%
2026-04-16	8.5000	8.5000	8.5000	8.5000	-3.409%	1	547	-15.294%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.149%	1	547	-18.182%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-1.136%	1	548	-17.241%
2026-04-07	8.8000	8.8000	8.8000	8.8000	-0.114%	4	548	-18.182%
2026-04-06	8.8500	8.8500	8.8100	8.8100	-2.111%	4	548	-18.275%
2026-03-27	9.0000	9.0000	9.0000	9.0000	0.000%	1	544	-20.000%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-0.222%	20	543	-20.000%
2026-03-19	9.1500	9.1500	9.0200	9.0200	+1.348%	132	563	-20.177%
2026-03-17	8.9000	8.9000	8.9000	8.9000	0.000%	1	695	-19.101%
2026-03-16	8.9000	8.9000	8.9000	8.9000	0.000%	10	694	-19.101%
2026-03-13	8.9000	8.9000	8.9000	8.9000	0.000%	8	684	-19.101%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-0.559%	9	684	-19.101%
2026-03-10	8.9500	8.9500	8.9500	8.9500	0.000%	1	690	-19.553%
2026-02-25	8.8400	8.9500	8.8400	8.9500	+1.705%	3	696	-19.553%
2026-02-24	8.8000	8.8000	8.8000	8.8000	-0.340%	20	696	-18.182%
2026-02-23	8.8200	8.8500	8.7500	8.8300	-1.341%	25	676	-18.460%
2026-02-20	8.9500	8.9500	8.9500	8.9500	+2.286%	2	652	-19.553%
2026-02-13	8.7500	8.7500	8.7500	8.7500	-0.114%	1	652	-17.714%
2026-02-11	8.7700	8.8500	8.7600	8.7600	+1.038%	9	652	-17.808%
2026-02-09	8.6900	8.6900	8.6700	8.6700	+0.231%	25	649	-16.955%
2026-02-04	8.6500	8.6500	8.6500	8.6500	0.000%	1	648	-16.763%
2026-01-30	8.6500	8.7000	8.6500	8.6500	+0.232%	90	647	-16.763%
2026-01-29	8.6500	8.6500	8.6300	8.6300	+2.738%	5	557	-16.570%
2026-01-21	8.4000	8.4000	8.4000	8.4000	-0.592%	1	552	-14.286%
2026-01-20	8.4500	8.4500	8.4500	8.4500	+0.118%	3	551	-14.793%
2026-01-16	8.4400	8.4400	8.4400	8.4400	-0.118%	4	550	-14.692%
2026-01-15	8.4500	8.4500	8.4000	8.4500	-0.588%	113	550	-14.793%
2026-01-14	8.4500	8.5000	8.4500	8.5000	0.000%	12	437	-15.294%
2026-01-13	8.3500	8.5000	8.3500	8.5000	+2.410%	5	442	-15.294%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-1.775%	20	440	-13.253%
2026-01-09	8.4000	8.4500	8.4000	8.4500	-0.938%	16	420	-14.793%
2026-01-08	8.5000	8.6000	8.5000	8.5300	+1.427%	9	422	-15.592%
2026-01-05	8.4100	8.4100	8.4100	8.4100	-0.473%	13	406	-14.388%
2026-01-02	8.5000	8.5000	8.4500	8.4500	+0.715%	48	406	-14.793%
2025-12-30	8.4000	8.4000	8.3900	8.3900	-0.119%	8	394	-14.184%
2025-12-29	8.4500	8.4500	8.4000	8.4000	+4.738%	8	393	-14.286%
2025-12-23	8.0200	8.0200	8.0200	8.0200	+2.296%	13	393	-10.224%
2025-12-11	7.8400	7.8400	7.8400	7.8400	+2.484%	20	380	-8.163%
2025-11-28	7.6500	7.6500	7.6500	7.6500	-2.049%	22	361	-5.882%
2025-11-24	7.8300	7.8300	7.8100	7.8100	+2.763%	10	361	-7.810%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+0.264%	3	351	-5.263%
2025-11-12	7.5800	7.5800	7.5800	7.5800	-1.044%	9	348	-5.013%
2025-11-07	7.6600	7.6600	7.6600	7.6600	+1.862%	3	339	-6.005%
2025-11-05	7.5200	7.5200	7.5200	7.5200	+0.267%	5	342	-4.255%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+2.041%	2	374	-4.000%
2025-10-27	7.3500	7.3500	7.3500	7.3500	-0.541%	2	371	-2.041%
2025-10-24	7.3900	7.3900	7.3900	7.3900	+1.651%	2	371	-2.571%
2025-10-21	7.2700	7.2700	7.2700	7.2700	-1.357%	3	372	-0.963%
2025-10-20	7.3800	7.3800	7.3700	7.3700	+3.366%	4	369	-2.307%
2025-10-01	7.1300	7.1300	7.1300	7.1300	-1.519%	6	371	+0.982%
2025-09-25	7.2400	7.2400	7.2400	7.2400	+1.259%	3	365	-0.552%
2025-09-24	7.1500	7.1500	7.1500	7.1500	+1.275%	50	366	+0.699%
2025-09-19	7.0600	7.0600	7.0600	7.0600	-2.351%	1	316	+1.983%
2025-09-18	7.2300	7.2300	7.2300	7.2300	-0.687%	1	315	-0.415%
2025-09-17	7.2800	7.2800	7.2800	7.2800	+0.692%	57	314	-1.099%
2025-08-28	7.2300	7.2300	7.2300	7.2300	+0.556%	3	370	-0.415%
2025-08-27	7.1500	7.1900	7.1500	7.1900	-0.139%	3	367	+0.139%
2025-08-20	7.2200	7.2200	7.2000	7.2000	+2.710%	39	377	0.000%
2025-08-13	7.0300	7.0300	7.0100	7.0100	-3.973%	3	338	+2.710%
2025-08-08	7.3000	7.3000	7.3000	7.3000	+8.793%	1	335	-1.370%
2025-07-23	6.7100	6.7100	6.7100	6.7100	-1.468%	1	336	+7.303%
2025-07-17	6.8100	6.8100	6.8100	6.8100	-2.714%	3	335	+5.727%
2025-07-15	7.0000	7.0000	7.0000	7.0000	+0.575%	2	332	+2.857%
2025-07-11	6.9600	6.9600	6.9600	6.9600	-5.946%	2	332	+3.448%
2025-07-03	7.2500	7.4000	7.2500	7.4000	+3.497%	2	332	-2.703%
2025-06-25	7.1500	7.1500	7.1500	7.1500	0.000%	1	332	+0.699%
2025-06-23	7.1500	7.1500	7.1500	7.1500	+1.418%	2	331	+0.699%
2025-06-04	7.0500	7.0500	7.0500	7.0500	+5.381%	1	328	+2.128%
2025-05-27	6.6500	6.7500	6.6500	6.6900	-6.434%	7	328	+7.623%
2025-05-23	7.1500	7.1500	7.1500	7.1500	-1.379%	20	312	+0.699%
2025-05-21	7.2500	7.2500	7.2500	7.2500	-2.685%	7	312	-0.690%
2025-05-19	7.3000	7.4500	7.3000	7.4500	+0.676%	2	305	-3.356%
2025-05-14	7.4400	7.4400	7.4000	7.4000	-0.671%	2	305	-2.703%
2025-05-09	7.4500	7.4500	7.4500	7.4500	-0.667%	140	305	-3.356%
2025-05-02	7.5000	7.5000	7.5000	7.5000	+1.078%	50	235	-4.000%
2025-04-28	7.4500	7.4500	7.4200	7.4200	-12.706%	2	210	-2.965%
2025-04-07	7.3500	8.5000	7.3500	8.5000	+18.056%	2	209	-15.294%
2025-03-24	7.2000	7.2000	7.2000	7.2000	-0.690%	3	209	0.000%
2025-03-21	7.2500	7.2500	7.2500	7.2500	+0.694%	2	209	-0.690%
2025-03-18	7.2000	7.2000	7.2000	7.2000	-0.552%	5	209	0.000%
2025-03-17	7.3000	7.3000	7.2000	7.2400	-1.093%	7	204	-0.552%
2025-03-14	7.3200	7.3200	7.3200	7.3200	+0.274%	2	198	-1.639%
2025-03-13	7.3000	7.3500	7.3000	7.3000	+0.690%	102	99	-1.370%
2025-03-12	7.2500	7.2500	7.2500	7.2500	0.000%	1	99	-0.690%
2025-03-07	7.2500	7.2500	7.2500	7.2500	+0.416%	2	99	-0.690%
2025-03-03	7.2200	7.2200	7.2200	7.2200	+3.438%	4	99	-0.277%
2025-02-24	6.9500	7.0000	6.9500	6.9800	+0.867%	36	95	+3.152%
2025-02-21	6.9200	6.9200	6.9200	6.9200	-0.575%	20	59	+4.046%
2025-02-19	6.9600	6.9600	6.9600	6.9600	-3.199%	7	54	+3.448%
2025-02-10	7.1900	7.1900	7.1900	7.1900	-0.691%	5	47	+0.139%
2025-02-06	7.2400	7.2400	7.2400	7.2400	+2.987%	1	42	-0.552%
2025-01-15	7.0300	7.0300	7.0300	7.0300	+1.443%	10	43	+2.418%
2025-01-14	6.9400	6.9400	6.9300	6.9300	+1.316%	10	43	+3.896%
2025-01-13	6.2500	6.8400	6.2500	6.8400	+2.857%	3	40	+5.263%
2025-01-03	6.6000	6.6500	6.6000	6.6500	+12.142%	4	38	+8.271%
2024-12-02	5.9500	5.9500	5.9300	5.9300	-2.145%	2	37	+21.417%
2024-11-26	6.0600	6.0600	6.0600	6.0600	-4.114%	1	35	+18.812%
2024-11-13	6.3200	6.3200	6.3200	6.3200	+0.317%	3	34	+13.924%
2024-10-31	6.3000	6.3000	6.3000	6.3000	-3.522%	1	31	+14.286%
2024-10-18	6.5300	6.5300	6.5300	6.5300	+2.351%	44	30	+10.260%
2024-10-04	6.3800	6.3800	6.3800	6.3800	+0.631%	2	8	+12.853%
2024-10-03	6.4000	6.4000	6.3400	6.3400	-1.705%	7	7	+13.565%
2024-09-24	6.4500	6.4500	6.4500	6.4500	+3.365%	1	1	+11.628%
2024-09-19	6.3300	6.3300	6.2400	6.2400	0.000%	2	2	+15.385%