Dark

AMC20270115P3
AMC Jan 15 2027 3.00 Put (AMC270115P00003000)
option OPRA

EOD

Jan 26, 2026

1.84+10.180%(+0.17)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-26	1.8400	1.8400	1.8400	1.8400	+10.180%	2	3,073	0.000%
2026-01-22	1.6700	1.6700	1.6700	1.6700	-1.765%	2	3,075	+10.180%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-1.163%	15	3,075	+8.235%
2026-01-15	1.7200	1.7200	1.7200	1.7200	-1.714%	50	3,060	+6.977%
2026-01-14	1.7000	1.7500	1.7000	1.7500	+6.707%	2	3,010	+5.143%
2026-01-13	1.6400	1.6400	1.6400	1.6400	-6.818%	1	3,009	+12.195%
2026-01-09	1.7600	1.7600	1.7600	1.7600	+2.326%	1	3,008	+4.545%
2026-01-08	1.7200	1.7200	1.7200	1.7200	+0.585%	16	3,008	+6.977%
2026-01-07	1.7100	1.7100	1.7100	1.7100	+1.786%	1	3,008	+7.602%
2026-01-06	1.6800	1.6800	1.6800	1.6800	-0.592%	2	3,007	+9.524%
2026-01-05	1.6900	1.6900	1.6900	1.6900	+2.424%	79	2,926	+8.876%
2026-01-02	1.6600	1.6600	1.6500	1.6500	-0.602%	48	2,926	+11.515%
2025-12-31	1.6600	1.6600	1.6600	1.6600	+3.106%	1	2,879	+10.843%
2025-12-30	1.6100	1.6100	1.6100	1.6100	+1.899%	10	2,879	+14.286%
2025-12-24	1.5800	1.5800	1.5800	1.5800	+2.597%	1	2,868	+16.456%
2025-12-22	1.5400	1.5400	1.5400	1.5400	+1.987%	2	2,868	+19.481%
2025-12-19	1.5100	1.5100	1.5100	1.5100	+2.721%	1	2,870	+21.854%
2025-12-18	1.4700	1.4700	1.4700	1.4700	+5.000%	15	2,869	+25.170%
2025-12-17	1.4000	1.4000	1.4000	1.4000	+5.263%	2	2,869	+31.429%
2025-12-15	1.3300	1.3300	1.3300	1.3300	+3.101%	1	2,867	+38.346%
2025-12-12	1.3000	1.3000	1.2900	1.2900	+8.403%	11	2,867	+42.636%
2025-12-09	1.1900	1.1900	1.1900	1.1900	-9.848%	1	2,877	+54.622%
2025-11-20	1.3200	1.3200	1.3200	1.3200	+3.937%	11	2,877	+39.394%
2025-11-17	1.2700	1.2700	1.2700	1.2700	+7.627%	1	2,866	+44.882%
2025-11-14	1.1800	1.1800	1.1800	1.1800	+3.509%	1	2,866	+55.932%
2025-11-13	1.1400	1.1400	1.1400	1.1400	-5.785%	1	2,865	+61.404%
2025-11-12	1.2100	1.2100	1.2100	1.2100	+4.310%	1	2,866	+52.066%
2025-11-10	1.1600	1.1600	1.1300	1.1600	+0.870%	28	2,867	+58.621%
2025-11-07	1.1400	1.1500	1.1400	1.1500	+3.604%	15	2,842	+60.000%
2025-11-06	1.1100	1.1100	1.1100	1.1100	-6.723%	1	2,842	+65.766%
2025-11-05	1.1900	1.1900	1.1900	1.1900	+3.478%	1	2,843	+54.622%
2025-11-03	1.1500	1.1500	1.1500	1.1500	+1.770%	4	2,846	+60.000%
2025-10-31	1.1300	1.1300	1.1300	1.1300	+13.000%	1	2,846	+62.832%
2025-10-24	1.0000	1.0000	1.0000	1.0000	-3.846%	5	2,846	+84.000%
2025-10-20	1.0400	1.0400	1.0400	1.0400	+5.051%	1	2,851	+76.923%
2025-10-17	0.9900	0.9900	0.9900	0.9900	+4.211%	2	2,851	+85.859%
2025-10-16	0.9500	0.9500	0.9500	0.9500	+1.064%	1	2,851	+93.684%
2025-10-15	0.9400	0.9400	0.9400	0.9400	+2.174%	1	2,850	+95.745%
2025-10-13	0.9500	0.9500	0.9200	0.9200	-1.075%	2	2,850	+100.000%
2025-10-09	0.9700	0.9700	0.9300	0.9300	-4.124%	16	2,851	+97.849%
2025-10-08	0.9400	1.0000	0.9400	0.9700	-3.000%	3	2,856	+89.691%
2025-10-07	0.9900	1.0000	0.9800	1.0000	+4.167%	103	2,957	+84.000%
2025-10-06	0.9600	0.9600	0.9400	0.9600	+6.667%	5	2,957	+91.667%
2025-10-03	0.9000	0.9000	0.9000	0.9000	-7.216%	1	2,956	+104.444%
2025-10-02	0.9700	0.9700	0.9700	0.9700	+4.301%	3	2,955	+89.691%
2025-10-01	0.9300	0.9300	0.9300	0.9300	-2.105%	2	2,958	+97.849%
2025-09-30	0.9500	0.9500	0.9500	0.9500	+4.396%	1	2,958	+93.684%
2025-09-29	0.9100	0.9400	0.9100	0.9100	-7.143%	136	2,958	+102.198%
2025-09-25	0.9800	0.9800	0.9800	0.9800	+2.083%	2	2,860	+87.755%
2025-09-24	0.9800	0.9800	0.9600	0.9600	+3.226%	7	2,858	+91.667%
2025-09-22	0.9500	0.9500	0.9300	0.9300	-1.064%	60	2,864	+97.849%
2025-09-19	0.9000	0.9600	0.9000	0.9400	-3.093%	6	2,859	+95.745%
2025-09-18	0.9700	0.9800	0.9600	0.9700	0.000%	186	2,857	+89.691%
2025-09-17	0.9600	0.9700	0.9300	0.9700	+2.105%	23	2,903	+89.691%
2025-09-16	0.9700	0.9700	0.9300	0.9500	+2.151%	12	2,907	+93.684%
2025-09-15	0.9800	0.9800	0.9200	0.9300	-6.061%	44	2,901	+97.849%
2025-09-12	0.9900	0.9900	0.9900	0.9900	+2.062%	1	2,915	+85.859%
2025-09-11	0.9700	0.9700	0.9700	0.9700	0.000%	1	2,915	+89.691%
2025-09-09	0.9800	0.9800	0.9700	0.9700	0.000%	13	2,915	+89.691%
2025-09-08	0.9800	0.9800	0.9700	0.9700	-3.000%	4	2,902	+89.691%
2025-09-05	1.0000	1.0000	1.0000	1.0000	-1.961%	1	2,900	+84.000%
2025-09-04	1.0500	1.0500	1.0200	1.0200	+2.000%	2	2,899	+80.392%
2025-09-03	1.0200	1.0300	1.0000	1.0000	+2.041%	113	2,897	+84.000%
2025-08-29	0.9700	0.9800	0.9600	0.9800	-2.000%	12	2,844	+87.755%
2025-08-27	1.0000	1.0000	1.0000	1.0000	+6.383%	1	2,844	+84.000%
2025-08-22	0.9600	0.9600	0.9400	0.9400	-1.053%	7	2,844	+95.745%
2025-08-21	0.9500	0.9500	0.9500	0.9500	-11.215%	1	2,839	+93.684%
2025-08-20	1.0100	1.0700	1.0100	1.0700	+12.632%	233	2,839	+71.963%
2025-08-18	0.9700	0.9700	0.9500	0.9500	-3.061%	3	2,701	+93.684%
2025-08-15	1.0000	1.0000	0.9300	0.9800	0.000%	34	2,700	+87.755%
2025-08-14	0.9800	0.9800	0.9800	0.9800	+8.889%	1	2,686	+87.755%
2025-08-13	0.9300	0.9800	0.9000	0.9000	-6.250%	3	2,687	+104.444%
2025-08-12	0.9800	1.0100	0.9300	0.9600	-3.030%	240	2,688	+91.667%
2025-08-11	0.9800	0.9900	0.9400	0.9900	-1.980%	94	2,449	+85.859%
2025-08-08	1.0300	1.0600	1.0100	1.0100	-3.810%	23	2,423	+82.178%
2025-08-07	1.0500	1.0500	1.0500	1.0500	0.000%	50	2,402	+75.238%
2025-08-06	1.0500	1.0600	1.0200	1.0500	+3.960%	14	2,402	+75.238%
2025-08-05	1.0100	1.0100	1.0100	1.0100	+2.020%	1	2,401	+82.178%
2025-08-04	1.0000	1.0000	0.9800	0.9900	-2.941%	46	2,401	+85.859%
2025-08-01	0.9800	1.0200	0.9800	1.0200	+7.368%	57	2,387	+80.392%
2025-07-31	0.9800	0.9800	0.9500	0.9500	-5.000%	10	2,353	+93.684%
2025-07-30	1.0100	1.0100	0.9800	1.0000	+3.093%	16	2,346	+84.000%
2025-07-29	0.9500	0.9700	0.9300	0.9700	+4.301%	3	2,335	+89.691%
2025-07-28	0.8800	0.9300	0.8800	0.9300	+4.494%	4	2,334	+97.849%
2025-07-25	0.8500	0.9000	0.8500	0.8900	+7.229%	5	2,332	+106.742%
2025-07-24	0.8400	0.8900	0.8300	0.8300	-1.190%	19	2,331	+121.687%
2025-07-22	0.8800	0.8800	0.8400	0.8400	-3.448%	66	2,330	+119.048%
2025-07-21	0.8500	0.8900	0.8500	0.8700	-3.333%	10	2,390	+111.494%
2025-07-18	0.9300	0.9400	0.8900	0.9000	-9.091%	11	2,394	+104.444%
2025-07-17	0.9700	0.9900	0.9700	0.9900	-7.477%	6	2,397	+85.859%
2025-07-16	1.0900	1.1000	1.0400	1.0700	-3.604%	221	2,396	+71.963%
2025-07-15	1.1100	1.1100	1.1100	1.1100	+8.824%	1	2,175	+65.766%
2025-07-14	1.0100	1.0500	1.0100	1.0200	0.000%	11	2,174	+80.392%
2025-07-11	1.0100	1.0500	0.9800	1.0200	-9.735%	113	2,171	+80.392%
2025-07-09	1.1400	1.1800	1.0900	1.1300	-0.877%	127	2,062	+62.832%
2025-07-08	1.1400	1.1400	1.1400	1.1400	-3.390%	50	1,940	+61.404%
2025-07-03	1.1300	1.1800	1.1200	1.1800	0.000%	6	1,940	+55.932%
2025-07-02	1.1600	1.1800	1.1600	1.1800	+0.855%	11	1,940	+55.932%
2025-07-01	1.1800	1.1800	1.1700	1.1700	+5.405%	173	2,058	+57.265%
2025-06-27	1.1100	1.1300	1.1100	1.1100	-2.632%	41	2,031	+65.766%
2025-06-26	1.1400	1.1400	1.1400	1.1400	-2.564%	20	1,991	+61.404%
2025-06-25	1.1200	1.1700	1.1200	1.1700	0.000%	21	1,971	+57.265%
2025-06-24	1.1000	1.1700	1.1000	1.1700	+4.464%	26	1,950	+57.265%
2025-06-23	1.2000	1.2000	1.1200	1.1200	-3.448%	456	1,950	+64.286%
2025-06-20	1.1300	1.1700	1.1300	1.1600	+1.754%	206	1,946	+58.621%
2025-06-18	1.0900	1.1400	1.0900	1.1400	+1.786%	4	1,947	+61.404%
2025-06-17	1.0600	1.1200	1.0600	1.1200	+0.901%	13	1,947	+64.286%
2025-06-13	1.1100	1.1100	1.1100	1.1100	+1.835%	104	1,934	+65.766%
2025-06-12	1.0500	1.1300	1.0500	1.0900	+4.808%	30	1,982	+68.807%
2025-06-11	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,954	+76.923%
2025-06-10	1.1000	1.1000	1.1000	1.1000	+2.804%	5	1,953	+67.273%
2025-06-06	1.0700	1.0700	1.0700	1.0700	-2.727%	20	1,958	+71.963%
2025-06-03	1.1000	1.1000	1.1000	1.1000	+2.804%	5	1,958	+67.273%
2025-06-02	1.1000	1.1200	1.0700	1.0700	-2.727%	113	1,953	+71.963%
2025-05-30	1.1000	1.1000	1.0900	1.1000	-1.786%	96	1,844	+67.273%
2025-05-29	1.1100	1.1200	1.1100	1.1200	+1.818%	2	1,796	+64.286%
2025-05-28	1.1000	1.1000	1.1000	1.1000	+11.111%	11	1,795	+67.273%
2025-05-27	1.1600	1.1600	0.9900	0.9900	-15.385%	59	1,784	+85.859%
2025-05-23	1.1600	1.1700	1.1600	1.1700	-0.847%	32	1,828	+57.265%
2025-05-20	1.2900	1.2900	1.1800	1.1800	-2.479%	12	1,828	+55.932%
2025-05-16	1.1000	1.2400	1.1000	1.2100	-3.200%	380	1,835	+52.066%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-0.794%	120	1,660	+47.200%
2025-05-12	1.2600	1.2600	1.2600	1.2600	-0.787%	5	1,540	+46.032%
2025-05-09	1.2800	1.2800	1.2400	1.2700	0.000%	14	1,538	+44.882%
2025-05-08	1.2700	1.2700	1.2700	1.2700	-2.308%	200	1,537	+44.882%
2025-05-07	1.3000	1.3000	1.3000	1.3000	+0.775%	55	1,337	+41.538%
2025-05-01	1.2900	1.2900	1.2900	1.2900	+4.878%	2	1,282	+42.636%
2025-04-29	1.2300	1.2300	1.2300	1.2300	-3.906%	3	1,280	+49.593%
2025-04-28	1.2800	1.2800	1.2800	1.2800	-1.538%	71	1,277	+43.750%
2025-04-25	1.2600	1.3000	1.2600	1.3000	-1.515%	574	1,211	+41.538%
2025-04-22	1.3200	1.3200	1.3200	1.3200	+3.937%	1	925	+39.394%
2025-04-21	1.2700	1.2700	1.2700	1.2700	+4.959%	1	925	+44.882%
2025-04-17	1.2100	1.2100	1.2100	1.2100	+0.833%	50	874	+52.066%
2025-04-16	1.2000	1.2000	1.2000	1.2000	+0.840%	30	874	+53.333%
2025-04-15	1.1900	1.1900	1.1900	1.1900	+3.478%	20	866	+54.622%
2025-04-14	1.1600	1.1600	1.1500	1.1500	-4.167%	23	846	+60.000%
2025-04-11	1.2500	1.2500	1.2000	1.2000	-3.226%	10	823	+53.333%
2025-04-10	1.2300	1.2400	1.2300	1.2400	-1.587%	2	828	+48.387%
2025-04-08	1.2600	1.2600	1.2600	1.2600	+0.800%	24	828	+46.032%
2025-04-07	1.2500	1.3300	1.2100	1.2500	-3.846%	6	804	+47.200%
2025-04-04	1.2600	1.3000	1.2500	1.3000	+2.362%	34	800	+41.538%
2025-04-03	1.2700	1.2700	1.2700	1.2700	+4.098%	1	813	+44.882%
2025-04-02	1.2200	1.2200	1.2200	1.2200	+6.087%	50	813	+50.820%
2025-03-31	1.1600	1.1600	1.1500	1.1500	-2.542%	2	812	+60.000%
2025-03-28	1.1800	1.1800	1.1800	1.1800	+3.509%	8	810	+55.932%
2025-03-27	1.1600	1.1600	1.1400	1.1400	-1.724%	6	806	+61.404%
2025-03-25	1.1400	1.1600	1.1400	1.1600	-0.855%	5	802	+58.621%
2025-03-24	1.1700	1.1700	1.1600	1.1700	-0.847%	9	801	+57.265%
2025-03-21	1.1800	1.1800	1.1800	1.1800	0.000%	4	804	+55.932%
2025-03-18	1.1800	1.1800	1.1800	1.1800	-3.279%	1	802	+55.932%
2025-03-14	1.2200	1.2200	1.2200	1.2200	-0.813%	10	801	+50.820%
2025-03-13	1.2300	1.2300	1.2300	1.2300	0.000%	100	706	+49.593%
2025-03-11	1.2100	1.2300	1.2100	1.2300	+1.653%	5	706	+49.593%
2025-03-07	1.2100	1.2100	1.2100	1.2100	+1.681%	32	703	+52.066%
2025-03-06	1.1900	1.1900	1.1800	1.1900	-1.653%	5	684	+54.622%
2025-03-04	1.2100	1.2100	1.2100	1.2100	+0.833%	10	684	+52.066%
2025-03-03	1.0800	1.2200	1.0700	1.2000	+7.143%	75	674	+53.333%
2025-02-28	1.1200	1.1200	1.1200	1.1200	-2.609%	2	608	+64.286%
2025-02-27	1.1500	1.1500	1.1500	1.1500	+1.770%	5	607	+60.000%
2025-02-26	1.1300	1.1300	1.1300	1.1300	+6.604%	2	603	+62.832%
2025-02-24	1.2000	1.2000	1.0600	1.0600	-6.195%	2	605	+73.585%
2025-02-19	1.1300	1.1300	1.1300	1.1300	0.000%	3	605	+62.832%
2025-02-18	1.1300	1.1300	1.1300	1.1300	+0.893%	1	608	+62.832%
2025-02-14	1.1500	1.1500	1.1200	1.1200	-4.274%	30	602	+64.286%
2025-02-13	1.1700	1.1700	1.1700	1.1700	-0.847%	1	602	+57.265%
2025-02-12	1.1800	1.1800	1.1800	1.1800	-2.479%	5	601	+55.932%
2025-02-10	1.2200	1.2200	1.2000	1.2100	-0.820%	5	606	+52.066%
2025-02-07	1.2300	1.2300	1.2200	1.2200	-3.937%	6	601	+50.820%
2025-02-03	1.2600	2.2200	1.2100	1.2700	+4.098%	22	598	+44.882%
2025-01-31	1.2500	1.2600	1.2200	1.2200	0.000%	10	599	+50.820%
2025-01-30	1.2200	1.2200	1.2200	1.2200	+0.826%	10	587	+50.820%
2025-01-27	1.2000	1.2100	1.2000	1.2100	+0.833%	2	587	+52.066%
2025-01-24	1.2000	1.2000	1.2000	1.2000	+1.695%	2	586	+53.333%
2025-01-23	1.1600	1.1800	1.1600	1.1800	-0.840%	3	586	+55.932%
2025-01-17	1.1600	1.1900	1.1600	1.1900	-0.833%	30	569	+54.622%
2025-01-15	1.2000	1.2000	1.2000	1.2000	0.000%	15	569	+53.333%
2025-01-14	1.1700	1.2000	1.1700	1.2000	+10.092%	3	557	+53.333%
2024-12-31	1.0900	1.0900	1.0900	1.0900	+0.926%	1	556	+68.807%
2024-12-27	1.0800	1.0800	1.0800	1.0800	-1.818%	100	556	+70.370%
2024-12-20	1.1000	1.1000	1.1000	1.1000	+2.804%	1	506	+67.273%
2024-12-18	1.1000	1.1000	1.0700	1.0700	-2.727%	2	507	+71.963%
2024-12-16	1.1000	1.1000	1.1000	1.1000	+14.583%	3	507	+67.273%
2024-12-09	0.9600	0.9600	0.9600	0.9600	-2.041%	1	507	+91.667%
2024-12-05	0.9800	0.9800	0.9800	0.9800	-9.259%	1	507	+87.755%
2024-11-18	1.0800	1.0800	1.0800	1.0800	-0.917%	1	507	+70.370%
2024-11-13	1.0900	1.0900	1.0900	1.0900	+2.830%	69	506	+68.807%
2024-11-07	1.0700	1.0800	1.0600	1.0600	+0.952%	50	554	+73.585%
2024-11-06	1.0500	1.0500	1.0500	1.0500	-43.850%	1	504	+75.238%
2024-11-01	1.8700	1.8700	1.8700	1.8700	+71.560%	2	505	-1.604%
2024-10-30	1.0800	1.0900	1.0800	1.0900	-0.909%	201	506	+68.807%
2024-10-25	1.0800	1.1000	1.0800	1.1000	-2.655%	8	507	+67.273%
2024-10-21	1.1300	1.1300	1.1300	1.1300	-6.612%	1	503	+62.832%
2024-10-15	1.1600	1.2100	1.1600	1.2100	+1.681%	2	503	+52.066%
2024-10-09	1.1800	1.1900	1.1800	1.1900	+0.847%	60	503	+54.622%
2024-10-08	1.1400	1.1800	1.1400	1.1800	0.000%	11	443	+55.932%
2024-10-07	1.1800	1.1800	1.1800	1.1800	+13.462%	50	432	+55.932%
2024-10-04	1.0400	1.0400	1.0400	1.0400	-9.565%	6	382	+76.923%
2024-10-03	1.1300	1.1500	1.1300	1.1500	-0.862%	2	382	+60.000%
2024-10-01	1.1600	1.1600	1.1200	1.1600	+5.455%	48	381	+58.621%
2024-09-30	1.1200	1.1300	1.1000	1.1000	-5.172%	102	334	+67.273%
2024-09-27	1.1600	1.1600	1.1600	1.1600	+0.870%	4	234	+58.621%
2024-09-26	1.1600	1.1600	1.1500	1.1500	-2.542%	21	232	+60.000%
2024-09-25	1.1700	1.1800	1.1500	1.1800	+1.724%	72	211	+55.932%
2024-09-24	1.1600	1.1600	1.0900	1.1600	+1.754%	31	139	+58.621%
2024-09-23	1.1000	1.1400	1.0900	1.1400	0.000%	100	109	+61.404%
2024-09-19	1.1400	1.1400	1.1400	1.1400	+1.786%	1	9	+61.404%
2024-09-17	1.1200	1.1200	1.1200	1.1200	+0.901%	7	8	+64.286%
2024-09-16	1.1100	1.1100	1.1100	1.1100	0.000%	1	1	+65.766%