Dark

AMC20270115P2
AMC Jan 15 2027 2.00 Put (AMC270115P00002000)
option OPRA

EOD

Jan 26, 2026

0.84000.000%(0.0000)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-26	0.8400	0.8400	0.8400	0.8400	0.000%	2	2,779	0.000%
2026-01-23	0.8500	0.8500	0.8400	0.8400	-1.176%	2	2,779	0.000%
2026-01-22	0.8500	0.8500	0.8500	0.8500	+1.190%	4	2,780	-1.176%
2026-01-21	0.8500	0.8500	0.8400	0.8400	-6.667%	5	2,780	0.000%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+5.882%	20	2,780	-6.667%
2026-01-16	0.9000	0.9000	0.8500	0.8500	-3.409%	17	2,775	-1.176%
2026-01-15	0.8600	0.8800	0.8600	0.8800	+2.326%	7	2,775	-4.545%
2026-01-13	0.8100	0.8600	0.8100	0.8600	+8.861%	22	2,776	-2.326%
2026-01-12	0.7900	0.8600	0.7900	0.7900	-4.819%	41	2,777	+6.329%
2026-01-09	0.9400	0.9400	0.7300	0.8300	-6.742%	17	2,762	+1.205%
2026-01-08	0.8900	0.8900	0.8900	0.8900	+2.299%	1	2,768	-5.618%
2026-01-07	0.8700	0.8800	0.8600	0.8700	+3.571%	33	2,768	-3.448%
2026-01-06	0.8400	0.8500	0.8400	0.8400	0.000%	8	2,742	0.000%
2026-01-05	0.8200	0.8400	0.8200	0.8400	-6.667%	2	2,738	0.000%
2026-01-02	0.8200	0.9000	0.8200	0.9000	+8.434%	5	2,737	-6.667%
2025-12-31	0.7600	0.8500	0.7600	0.8300	+3.750%	3	2,737	+1.205%
2025-12-30	0.7500	0.8000	0.7500	0.8000	+5.263%	13	2,737	+5.000%
2025-12-29	0.7600	0.7600	0.7600	0.7600	-2.564%	20	2,747	+10.526%
2025-12-26	0.7400	0.7800	0.7400	0.7800	+8.333%	7	2,745	+7.692%
2025-12-24	0.7600	0.7600	0.7200	0.7200	-2.703%	244	2,745	+16.667%
2025-12-23	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2,745	+13.514%
2025-12-22	0.7300	0.7300	0.6900	0.6900	+9.524%	4	2,745	+21.739%
2025-12-17	0.6300	0.6300	0.6300	0.6300	0.000%	2	2,746	+33.333%
2025-12-16	0.6400	0.6500	0.6300	0.6300	+1.613%	28	2,745	+33.333%
2025-12-15	0.6000	0.6400	0.5900	0.6200	+6.897%	107	2,751	+35.484%
2025-12-12	0.5900	0.5900	0.5600	0.5800	+5.455%	48	2,756	+44.828%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+7.843%	2	2,731	+52.727%
2025-12-10	0.5100	0.5100	0.5100	0.5100	0.000%	5	2,731	+64.706%
2025-12-09	0.5300	0.5300	0.5100	0.5100	-5.556%	55	2,726	+64.706%
2025-12-08	0.5200	0.5400	0.5200	0.5400	+3.846%	251	2,721	+55.556%
2025-12-05	0.5000	0.5300	0.5000	0.5200	-1.887%	3	2,471	+61.538%
2025-12-04	0.5300	0.5300	0.5300	0.5300	+1.923%	150	2,469	+58.491%
2025-12-03	0.5200	0.5200	0.5200	0.5200	+13.043%	23	2,320	+61.538%
2025-12-01	0.5200	0.5200	0.4600	0.4600	-2.128%	5	2,320	+82.609%
2025-11-28	0.4700	0.4700	0.4700	0.4700	-9.615%	20	2,319	+78.723%
2025-11-25	0.5000	0.5200	0.5000	0.5200	-8.772%	30	2,319	+61.538%
2025-11-24	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,318	+47.368%
2025-11-21	0.5800	0.6000	0.5700	0.6000	+5.263%	15	2,318	+40.000%
2025-11-20	0.5500	0.6000	0.5500	0.5700	-3.390%	16	2,317	+47.368%
2025-11-18	0.5400	0.5900	0.5400	0.5900	+9.259%	9	2,317	+42.373%
2025-11-17	0.5500	0.5600	0.5300	0.5400	+1.887%	12	2,317	+55.556%
2025-11-14	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,317	+58.491%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-1.961%	2	2,317	+68.000%
2025-11-10	0.5200	0.5200	0.4900	0.5100	-5.556%	28	2,317	+64.706%
2025-11-07	0.4600	0.5400	0.4400	0.5400	+10.204%	53	2,315	+55.556%
2025-11-04	0.4900	0.4900	0.4900	0.4900	+2.083%	100	2,309	+71.429%
2025-11-03	0.4800	0.4800	0.4800	0.4800	-5.882%	1	2,209	+75.000%
2025-10-31	0.5000	0.5100	0.4700	0.5100	+8.511%	7	2,209	+64.706%
2025-10-30	0.4200	0.5000	0.4200	0.4700	+2.174%	31	2,209	+78.723%
2025-10-29	0.4600	0.4600	0.4600	0.4600	+17.949%	1	2,208	+82.609%
2025-10-27	0.3900	0.3900	0.3900	0.3900	-18.750%	1	2,208	+115.385%
2025-10-24	0.4800	0.4800	0.4800	0.4800	+26.316%	1	2,208	+75.000%
2025-10-23	0.3800	0.3800	0.3800	0.3800	-15.556%	1	2,208	+121.053%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,208	+86.667%
2025-10-20	0.4000	0.4400	0.4000	0.4200	-6.667%	3	2,208	+100.000%
2025-10-17	0.4500	0.4500	0.4500	0.4500	+55.172%	2	2,208	+86.667%
2025-10-16	0.2900	0.2900	0.2900	0.2900	-27.500%	1	2,210	+189.655%
2025-10-10	0.3500	0.4000	0.3500	0.4000	0.000%	2	2,211	+110.000%
2025-10-09	0.3900	0.4000	0.3900	0.4000	-2.439%	102	2,211	+110.000%
2025-10-07	0.4100	0.4100	0.4100	0.4100	+2.500%	10	2,209	+104.878%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,209	+110.000%
2025-10-03	0.3900	0.3900	0.3900	0.3900	-11.364%	1	2,209	+115.385%
2025-09-24	0.4400	0.4400	0.4400	0.4400	+4.762%	3	2,208	+90.909%
2025-09-22	0.3700	0.4200	0.3700	0.4200	+2.439%	4	2,208	+100.000%
2025-09-19	0.4000	0.4100	0.4000	0.4100	-4.651%	13	2,208	+104.878%
2025-09-18	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,208	+95.349%
2025-09-17	0.3800	0.4200	0.3800	0.4200	+2.439%	10	2,208	+100.000%
2025-09-16	0.4100	0.4100	0.4100	0.4100	+2.500%	105	2,208	+104.878%
2025-09-15	0.3800	0.4200	0.3800	0.4000	-2.439%	15	2,199	+110.000%
2025-09-12	0.3800	0.4400	0.3800	0.4100	-2.381%	37	2,199	+104.878%
2025-09-11	0.4300	0.4300	0.4200	0.4200	0.000%	9	2,179	+100.000%
2025-09-10	0.4200	0.4200	0.4000	0.4200	-6.667%	205	2,178	+100.000%
2025-09-05	0.4500	0.4500	0.4500	0.4500	-2.174%	14	2,087	+86.667%
2025-09-04	0.4400	0.4600	0.4400	0.4600	+4.545%	114	2,082	+82.609%
2025-09-03	0.4400	0.4400	0.4400	0.4400	+2.326%	1	1,989	+90.909%
2025-09-02	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,989	+95.349%
2025-08-28	0.4000	0.4200	0.4000	0.4200	0.000%	2	1,989	+100.000%
2025-08-27	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,989	+100.000%
2025-08-26	0.4300	0.4500	0.4200	0.4500	+2.273%	253	1,989	+86.667%
2025-08-25	0.4300	0.4400	0.4100	0.4400	-2.222%	302	1,739	+90.909%
2025-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	200	1,453	+86.667%
2025-08-19	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,253	+86.667%
2025-08-15	0.4500	0.4500	0.4300	0.4300	0.000%	151	1,254	+95.349%
2025-08-13	0.4300	0.4300	0.4300	0.4300	+4.878%	10	1,104	+95.349%
2025-08-11	0.4100	0.4100	0.4100	0.4100	-12.766%	11	1,114	+104.878%
2025-08-08	0.4700	0.4700	0.4700	0.4700	-4.082%	250	1,121	+78.723%
2025-08-07	0.4900	0.4900	0.4900	0.4900	+8.889%	200	975	+71.429%
2025-08-04	0.4700	0.4700	0.4200	0.4500	+7.143%	18	885	+86.667%
2025-08-01	0.4600	0.4600	0.4100	0.4200	+5.000%	27	889	+100.000%
2025-07-31	0.4500	0.4500	0.4000	0.4000	-11.111%	2	884	+110.000%
2025-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	20	885	+86.667%
2025-07-29	0.4400	0.4500	0.4400	0.4500	+21.622%	110	865	+86.667%
2025-07-24	0.3700	0.3700	0.3700	0.3700	0.000%	1	855	+127.027%
2025-07-21	0.4000	0.4000	0.3700	0.3700	-17.778%	30	855	+127.027%
2025-07-18	0.4500	0.4500	0.4500	0.4500	-10.000%	10	865	+86.667%
2025-07-16	0.5200	0.5200	0.5000	0.5000	-1.961%	3	855	+68.000%
2025-07-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	854	+64.706%
2025-07-11	0.5100	0.5100	0.5000	0.5000	-5.660%	2	853	+68.000%
2025-07-10	0.5300	0.5300	0.5300	0.5300	-3.636%	6	854	+58.491%
2025-07-09	0.5500	0.5500	0.5500	0.5500	-1.786%	6	854	+52.727%
2025-07-01	0.5100	0.5600	0.5100	0.5600	+9.804%	3	854	+50.000%
2025-06-30	0.5100	0.5100	0.5100	0.5100	+4.082%	1	853	+64.706%
2025-06-27	0.5300	0.5300	0.4900	0.4900	-10.909%	10	853	+71.429%
2025-06-24	0.5500	0.5500	0.5500	0.5500	-3.509%	100	843	+52.727%
2025-06-20	0.5300	0.5700	0.5300	0.5700	+9.615%	286	818	+47.368%
2025-06-18	0.5400	0.5400	0.5200	0.5200	+1.961%	11	718	+61.538%
2025-06-17	0.5100	0.5100	0.5100	0.5100	-7.273%	5	718	+64.706%
2025-06-16	0.5500	0.5500	0.5500	0.5500	+1.852%	30	713	+52.727%
2025-06-13	0.5500	0.5500	0.5400	0.5400	+8.000%	4	743	+55.556%
2025-06-12	0.5000	0.5000	0.5000	0.5000	-3.846%	8	744	+68.000%
2025-06-10	0.5100	0.5200	0.5100	0.5200	0.000%	3	736	+61.538%
2025-06-09	0.5500	0.5500	0.5000	0.5200	+1.961%	3	738	+61.538%
2025-06-06	0.5100	0.5100	0.5100	0.5100	0.000%	2	738	+64.706%
2025-06-04	0.5100	0.5100	0.5100	0.5100	-1.923%	15	724	+64.706%
2025-06-02	0.5200	0.5200	0.5200	0.5200	-1.887%	6	724	+61.538%
2025-05-30	0.5500	0.5500	0.5300	0.5300	+1.923%	76	718	+58.491%
2025-05-29	0.5500	0.5500	0.5100	0.5200	0.000%	26	684	+61.538%
2025-05-28	0.5200	0.5200	0.5200	0.5200	+1.961%	2	672	+61.538%
2025-05-27	0.5900	0.5900	0.4800	0.5100	-8.929%	17	670	+64.706%
2025-05-23	0.5800	0.5900	0.5600	0.5600	-6.667%	24	667	+50.000%
2025-05-22	0.6000	0.6000	0.6000	0.6000	-1.639%	100	667	+40.000%
2025-05-21	0.5800	0.6100	0.5800	0.6100	+10.909%	6	567	+37.705%
2025-05-16	0.5500	0.5500	0.5500	0.5500	-14.063%	2	569	+52.727%
2025-05-13	0.6400	0.6400	0.6400	0.6400	-5.882%	8	568	+31.250%
2025-05-08	0.6800	0.6800	0.6800	0.6800	+4.615%	1	560	+23.529%
2025-05-06	0.6500	0.6500	0.6500	0.6500	+4.839%	20	560	+29.231%
2025-05-05	0.6200	0.6200	0.6200	0.6200	-4.615%	10	556	+35.484%
2025-05-02	0.6500	0.6500	0.6500	0.6500	-2.985%	2	546	+29.231%
2025-05-01	0.6700	0.6700	0.6700	0.6700	+3.077%	200	545	+25.373%
2025-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	345	+29.231%
2025-04-29	0.6200	0.6500	0.6200	0.6500	0.000%	71	344	+29.231%
2025-04-28	0.6500	0.6500	0.6500	0.6500	+8.333%	1	344	+29.231%
2025-04-15	0.6000	0.6000	0.6000	0.6000	+3.448%	1	343	+40.000%
2025-04-10	0.5800	0.5800	0.5800	0.5800	-15.942%	1	343	+44.828%
2025-04-07	0.6900	0.6900	0.6900	0.6900	+15.000%	4	343	+21.739%
2025-04-02	0.5800	0.6000	0.5800	0.6000	+3.448%	11	343	+40.000%
2025-03-28	0.5800	0.5800	0.5800	0.5800	+1.754%	2	343	+44.828%
2025-03-25	0.5700	0.5700	0.5700	0.5700	-3.390%	10	343	+47.368%
2025-03-24	0.5900	0.5900	0.5900	0.5900	-1.667%	4	339	+42.373%
2025-03-21	0.6000	0.6000	0.6000	0.6000	+1.695%	2	339	+40.000%
2025-03-12	0.5900	0.5900	0.5900	0.5900	+5.357%	2	339	+42.373%
2025-02-28	0.5600	0.5600	0.5600	0.5600	-3.448%	100	339	+50.000%
2025-02-18	0.5800	0.5800	0.5800	0.5800	-4.918%	1	330	+44.828%
2025-02-14	0.5900	0.6100	0.5900	0.6100	-4.688%	400	362	+37.705%
2025-02-05	0.6400	0.6400	0.6400	0.6400	0.000%	100	362	+31.250%
2025-02-03	0.6400	0.6400	0.6400	0.6400	-1.538%	100	262	+31.250%
2025-01-30	0.6500	0.6500	0.6500	0.6500	-1.515%	2	162	+29.231%
2025-01-27	0.6200	0.6600	0.6200	0.6600	+3.125%	6	162	+27.273%
2025-01-24	0.6400	0.6400	0.6400	0.6400	0.000%	20	167	+31.250%
2025-01-22	0.6400	0.6400	0.6400	0.6400	+3.226%	5	167	+31.250%
2025-01-17	0.6200	0.6200	0.6200	0.6200	-7.463%	2	162	+35.484%
2025-01-15	0.6700	0.6700	0.6700	0.6700	+9.836%	1	162	+25.373%
2025-01-14	0.5800	0.6100	0.5800	0.6100	+1.667%	5	162	+37.705%
2025-01-13	0.6000	0.6000	0.5800	0.6000	+3.448%	12	158	+40.000%
2025-01-06	0.5800	0.5800	0.5800	0.5800	0.000%	13	168	+44.828%
2024-12-26	0.5800	0.5800	0.5800	0.5800	+5.455%	100	155	+44.828%
2024-12-17	0.5500	0.5500	0.5500	0.5500	0.000%	1	59	+52.727%
2024-12-12	0.5500	0.5500	0.5500	0.5500	+139.130%	1	58	+52.727%
2024-12-11	0.2300	0.2300	0.2300	0.2300	-57.407%	1	57	+265.217%
2024-12-09	0.5400	0.5400	0.5400	0.5400	+1.887%	1	47	+55.556%
2024-12-05	0.5300	0.5300	0.5300	0.5300	+6.000%	4	46	+58.491%
2024-12-03	0.5000	0.5000	0.5000	0.5000	-3.846%	4	50	+68.000%
2024-11-27	0.4800	0.5200	0.4800	0.5200	-5.455%	2	45	+61.538%
2024-11-25	0.5500	0.5500	0.5500	0.5500	+7.843%	1	45	+52.727%
2024-11-22	0.5100	0.5100	0.5100	0.5100	-8.929%	2	46	+64.706%
2024-11-15	0.5600	0.5600	0.5600	0.5600	-3.448%	2	45	+50.000%
2024-10-17	0.5800	0.5800	0.5800	0.5800	-6.452%	10	44	+44.828%
2024-10-09	0.6200	0.6200	0.6200	0.6200	-1.587%	1	34	+35.484%
2024-10-08	0.6300	0.6300	0.6300	0.6300	0.000%	3	33	+33.333%
2024-10-01	0.5900	0.6300	0.5900	0.6300	0.000%	37	30	+33.333%