Dark

AMC20270115P4
AMC Jan 15 2027 4.00 Put (AMC270115P00004000)
option OPRA

EOD

Jan 22, 2026

2.56-1.538%(-0.04)5

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	2.5600	2.5600	2.5600	2.5600	-1.538%	5	1,935	0.000%
2026-01-16	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,929	-1.538%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+1.563%	1	1,929	-1.538%
2026-01-13	2.5600	2.5600	2.5600	2.5600	+0.787%	1	1,928	0.000%
2026-01-12	2.6400	2.6400	2.5300	2.5400	0.000%	16	1,927	+0.787%
2026-01-07	2.5300	2.5400	2.5300	2.5400	0.000%	200	1,925	+0.787%
2026-01-02	2.5900	2.6000	2.5400	2.5400	+1.195%	9	1,743	+0.787%
2025-12-23	2.5000	2.5100	2.5000	2.5100	+9.607%	15	1,734	+1.992%
2025-12-17	2.3100	2.3100	2.2900	2.2900	-12.261%	2	1,719	+11.790%
2025-12-11	2.6100	2.6100	2.6100	2.6100	+29.208%	18	1,718	-1.916%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-0.493%	20	1,736	+26.733%
2025-11-26	2.0300	2.0300	2.0300	2.0300	-5.581%	20	1,716	+26.108%
2025-11-21	2.1500	2.1500	2.1500	2.1500	+6.965%	35	1,716	+19.070%
2025-11-14	2.0100	2.0100	2.0100	2.0100	+2.030%	1	1,681	+27.363%
2025-11-11	1.9700	1.9700	1.9700	1.9700	-0.505%	5	1,680	+29.949%
2025-11-10	1.9800	1.9800	1.9800	1.9800	+2.062%	6	1,685	+29.293%
2025-11-07	1.9400	1.9400	1.9400	1.9400	+2.646%	4	1,679	+31.959%
2025-11-05	1.8900	1.8900	1.8900	1.8900	+6.180%	5	1,679	+35.450%
2025-10-24	1.7800	1.7800	1.7800	1.7800	+5.952%	7	1,679	+43.820%
2025-10-10	1.6800	1.6800	1.6800	1.6800	-1.176%	60	1,680	+52.381%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+6.918%	10	1,740	+50.588%
2025-10-03	1.4300	1.5900	1.4300	1.5900	-5.917%	53	1,730	+61.006%
2025-09-24	1.6900	1.6900	1.6900	1.6900	+0.595%	1	1,679	+51.479%
2025-09-22	1.6800	1.6800	1.6800	1.6800	+1.818%	50	1,679	+52.381%
2025-09-19	1.6500	1.6600	1.6500	1.6500	-0.602%	57	1,729	+55.152%
2025-09-11	1.6600	1.6600	1.6600	1.6600	-4.046%	1	1,680	+54.217%
2025-09-10	1.6900	1.7300	1.6900	1.7300	-2.260%	6	1,679	+47.977%
2025-09-04	1.7700	1.7700	1.7700	1.7700	+1.143%	100	1,678	+44.633%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+1.156%	1	1,750	+46.286%
2025-09-02	1.7300	1.7300	1.7300	1.7300	+2.367%	20	1,749	+47.977%
2025-08-29	1.7000	1.7000	1.6900	1.6900	+3.049%	20	1,709	+51.479%
2025-08-25	1.6400	1.6400	1.6400	1.6400	-1.205%	54	1,709	+56.098%
2025-08-22	1.6600	1.6600	1.6600	1.6600	-2.353%	15	1,655	+54.217%
2025-08-21	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,640	+50.588%
2025-08-14	1.6400	1.6500	1.6300	1.6500	0.000%	25	1,639	+55.152%
2025-08-11	1.6500	1.6500	1.6500	1.6500	-4.624%	1	1,618	+55.152%
2025-08-05	1.7300	1.7300	1.7300	1.7300	-1.143%	15	1,619	+47.977%
2025-08-01	1.7500	1.7500	1.7500	1.7500	+3.550%	1	1,604	+46.286%
2025-07-31	1.6900	1.6900	1.6900	1.6900	+1.198%	1	1,605	+51.479%
2025-07-30	1.7000	1.7100	1.6700	1.6700	+9.150%	40	1,604	+53.293%
2025-07-25	1.4800	1.5300	1.4800	1.5300	+2.000%	22	1,572	+67.320%
2025-07-24	1.4800	1.5000	1.4700	1.5000	+2.740%	329	1,574	+70.667%
2025-07-22	1.4800	1.5300	1.4600	1.4600	-1.351%	77	1,560	+75.342%
2025-07-21	1.5000	1.5000	1.4800	1.4800	-2.632%	90	1,503	+72.973%
2025-07-18	1.5500	1.5500	1.5200	1.5200	-7.317%	55	1,423	+68.421%
2025-07-17	1.6400	1.6400	1.6400	1.6400	-5.747%	1	1,368	+56.098%
2025-07-16	1.7600	1.7600	1.7400	1.7400	+2.959%	3	1,368	+47.126%
2025-07-11	1.6900	1.6900	1.6900	1.6900	-10.106%	1	1,370	+51.479%
2025-07-07	1.8800	1.8800	1.8800	1.8800	-2.591%	3	1,371	+36.170%
2025-07-01	1.8900	1.9300	1.8900	1.9300	+4.324%	5	1,371	+32.642%
2025-06-26	1.8500	1.8500	1.8500	1.8500	0.000%	10	1,369	+38.378%
2025-06-23	1.9000	1.9100	1.8100	1.8500	0.000%	33	1,359	+38.378%
2025-06-20	1.8400	1.8500	1.8200	1.8500	+1.093%	60	1,362	+38.378%
2025-06-18	1.8300	1.8300	1.8300	1.8300	+0.549%	10	1,347	+39.891%
2025-06-17	1.8300	1.8300	1.8200	1.8200	0.000%	3	1,347	+40.659%
2025-06-16	1.8200	1.8200	1.8200	1.8200	0.000%	2	1,347	+40.659%
2025-06-12	1.8200	1.8200	1.8200	1.8200	+6.433%	40	1,345	+40.659%
2025-06-11	1.7400	1.7400	1.7100	1.7100	-1.724%	47	1,305	+49.708%
2025-06-10	1.7400	1.7400	1.7400	1.7400	-1.695%	6	1,258	+47.126%
2025-06-06	1.7700	1.7700	1.7700	1.7700	+0.568%	20	1,252	+44.633%
2025-06-05	1.7600	1.7600	1.7600	1.7600	-1.676%	20	1,242	+45.455%
2025-06-04	1.7400	1.7900	1.7400	1.7900	+0.562%	4	1,222	+43.017%
2025-06-02	1.7400	1.7800	1.7400	1.7800	0.000%	3	1,222	+43.820%
2025-05-30	1.2500	1.7800	1.2500	1.7800	0.000%	14	1,221	+43.820%
2025-05-28	1.7300	1.8000	1.7300	1.7800	+1.136%	9	1,221	+43.820%
2025-05-27	1.7600	1.7600	1.7600	1.7600	-6.878%	5	1,221	+45.455%
2025-05-23	1.8900	1.8900	1.8900	1.8900	-3.077%	2	1,227	+35.450%
2025-05-20	1.9500	1.9500	1.9500	1.9500	+1.036%	5	1,227	+31.282%
2025-05-19	1.9300	1.9300	1.9300	1.9300	-2.525%	2	1,222	+32.642%
2025-05-16	1.9900	1.9900	1.9800	1.9800	-1.000%	4	1,222	+29.293%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,224	+28.000%
2025-05-08	2.0500	2.0500	2.0500	2.0500	-0.966%	2	1,222	+24.878%
2025-04-30	1.9800	2.0700	1.9800	2.0700	+2.985%	3	1,222	+23.671%
2025-04-28	2.0100	2.0100	2.0100	2.0100	-0.985%	2	1,219	+27.363%
2025-04-25	2.0300	2.0300	2.0300	2.0300	+0.995%	2	1,219	+26.108%
2025-04-24	2.0000	2.0100	2.0000	2.0100	-0.495%	5	1,220	+27.363%
2025-04-22	2.0000	2.0200	2.0000	2.0200	+0.498%	2	1,220	+26.733%
2025-04-21	2.0100	2.0100	2.0100	2.0100	+4.687%	1	1,222	+27.363%
2025-04-16	1.9200	1.9200	1.9200	1.9200	+1.587%	10	1,221	+33.333%
2025-04-09	1.8900	1.8900	1.8900	1.8900	-8.696%	6	1,221	+35.450%
2025-04-07	2.0700	2.0700	2.0700	2.0700	0.000%	2	1,215	+23.671%
2025-04-04	2.0700	2.0700	2.0700	2.0700	+4.020%	4	1,220	+23.671%
2025-04-03	1.9900	1.9900	1.9900	1.9900	+9.945%	5	1,220	+28.643%
2025-03-26	1.8100	1.8100	1.8100	1.8100	-4.737%	2	1,220	+41.436%
2025-03-21	1.9000	1.9000	1.9000	1.9000	+1.604%	2	1,220	+34.737%
2025-03-20	1.8700	1.8700	1.8700	1.8700	+8.092%	1	1,220	+36.898%
2025-03-18	1.7300	1.7300	1.7300	1.7300	-10.825%	1	1,220	+47.977%
2025-03-17	1.9100	1.9400	1.9100	1.9400	+0.518%	6	1,220	+31.959%
2025-03-11	1.9300	1.9300	1.9300	1.9300	+6.630%	2	1,226	+32.642%
2025-02-27	1.8100	1.8100	1.8100	1.8100	0.000%	6	1,228	+41.436%
2025-02-26	1.8100	1.8100	1.8100	1.8100	-3.723%	6	1,222	+41.436%
2025-02-25	1.8600	1.8800	1.8600	1.8800	+2.174%	3	1,216	+36.170%
2025-02-24	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,217	+39.130%
2025-02-20	1.7700	1.8400	1.7700	1.8400	+3.955%	12	1,217	+39.130%
2025-02-19	1.7700	1.7700	1.7700	1.7700	+1.143%	1	1,207	+44.633%
2025-02-18	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,206	+46.286%
2025-02-14	1.8200	1.8200	1.8000	1.8000	-3.226%	14	1,208	+42.222%
2025-02-13	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,207	+37.634%
2025-02-12	1.8300	1.8300	1.8300	1.8300	-1.613%	2	1,207	+39.891%
2025-02-11	1.8600	1.8600	1.8600	1.8600	-16.964%	1	1,205	+37.634%
2025-02-10	2.2400	2.2400	2.2400	2.2400	+9.268%	3	1,204	+14.286%
2025-02-07	2.0500	2.0500	2.0500	2.0500	+4.592%	4	1,207	+24.878%
2025-01-30	1.9300	1.9600	1.9300	1.9600	+1.554%	4	1,209	+30.612%
2025-01-24	1.9300	1.9300	1.9300	1.9300	+2.660%	6	1,209	+32.642%
2025-01-22	1.8300	1.8800	1.8200	1.8800	0.000%	8	1,212	+36.170%
2025-01-21	1.8800	1.8800	1.8800	1.8800	+12.575%	5	1,204	+36.170%
2025-01-08	1.6700	1.6700	1.6700	1.6700	+0.602%	1	1,204	+53.293%
2025-01-07	1.6600	1.6600	1.6600	1.6600	-0.599%	2	1,204	+54.217%
2025-01-06	1.7300	1.7300	1.6500	1.6700	-0.595%	4	1,204	+53.293%
2025-01-03	1.6800	1.6800	1.6800	1.6800	-4.000%	2	1,201	+52.381%
2024-12-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,199	+46.286%
2024-12-30	1.7400	1.7500	1.7300	1.7500	+1.156%	4	1,199	+46.286%
2024-12-24	1.7300	1.7300	1.7300	1.7300	-1.705%	1	1,200	+47.977%
2024-12-23	4.4500	4.4500	1.7600	1.7600	+7.975%	9	1,200	+45.455%
2024-12-18	1.6800	1.6800	1.6300	1.6300	-1.212%	2	1,199	+57.055%
2024-12-17	1.6600	1.6600	1.6500	1.6500	-2.941%	901	1,198	+55.152%
2024-12-13	1.7000	1.7000	1.7000	1.7000	+4.294%	4	325	+50.588%
2024-12-10	1.5500	1.6300	1.5500	1.6300	+7.237%	6	325	+57.055%
2024-12-09	1.5200	1.5200	1.5200	1.5200	+4.828%	1	319	+68.421%
2024-12-05	1.4500	1.6800	1.3200	1.4500	-7.051%	121	318	+76.552%
2024-12-04	1.5300	1.5600	1.5300	1.5600	+0.645%	3	218	+64.103%
2024-12-02	1.5600	1.5600	1.5000	1.5500	+3.333%	83	218	+65.161%
2024-11-29	1.5000	1.5000	1.5000	1.5000	-6.250%	4	139	+70.667%
2024-11-27	1.6000	1.6000	1.6000	1.6000	+6.667%	4	140	+60.000%
2024-11-26	1.5000	1.5000	1.5000	1.5000	-5.660%	1	140	+70.667%
2024-11-25	1.5900	1.5900	1.5900	1.5900	-6.471%	1	139	+61.006%
2024-11-21	1.6600	1.7000	1.6600	1.7000	-2.299%	40	140	+50.588%
2024-11-20	1.7000	1.7400	1.7000	1.7400	+3.571%	2	138	+47.126%
2024-11-18	1.6700	1.6800	1.6700	1.6800	+1.818%	11	138	+52.381%
2024-11-14	1.6500	1.6500	1.6500	1.6500	+3.125%	4	127	+55.152%
2024-11-13	1.6000	1.6000	1.6000	1.6000	-5.882%	1	123	+60.000%
2024-11-12	1.7000	1.7000	1.7000	1.7000	+5.590%	27	122	+50.588%
2024-11-11	1.6100	1.6100	1.6100	1.6100	-4.734%	2	99	+59.006%
2024-11-08	1.6900	1.6900	1.6900	1.6900	+3.681%	10	97	+51.479%
2024-11-07	1.7600	1.7600	1.6300	1.6300	-0.610%	7	93	+57.055%
2024-10-30	1.6400	1.6400	1.6400	1.6400	-2.959%	4	93	+56.098%
2024-10-28	1.6800	1.6900	1.6800	1.6900	-0.588%	2	91	+51.479%
2024-10-25	1.6800	1.7000	1.6800	1.7000	+1.190%	16	90	+50.588%
2024-10-24	1.6800	1.6800	1.6800	1.6800	-0.592%	24	92	+52.381%
2024-10-23	1.6900	1.6900	1.6900	1.6900	-2.312%	15	68	+51.479%
2024-10-21	1.7300	1.7300	1.7300	1.7300	-1.705%	1	53	+47.977%
2024-10-16	1.7600	1.7600	1.7600	1.7600	+0.571%	1	54	+45.455%
2024-10-11	1.7500	1.7500	1.7500	1.7500	+1.156%	2	53	+46.286%
2024-10-07	1.7300	1.7300	1.7300	1.7300	+1.765%	7	53	+47.977%
2024-10-03	1.7000	1.7000	1.7000	1.7000	-5.556%	10	46	+50.588%
2024-10-01	1.7300	1.8000	1.7300	1.8000	+8.434%	2	36	+42.222%
2024-09-27	1.6600	1.6600	1.6600	1.6600	-5.143%	10	36	+54.217%
2024-09-26	1.7500	1.7500	1.7500	1.7500	-1.130%	10	31	+46.286%
2024-09-25	1.7600	1.7700	1.7600	1.7700	+2.312%	6	21	+44.633%
2024-09-24	1.7300	1.7300	1.7300	1.7300	0.000%	5	15	+47.977%
2024-09-20	1.7300	1.7300	1.7300	1.7300	+1.170%	2	10	+47.977%
2024-09-19	1.7400	1.7400	1.7100	1.7100	+0.588%	12	9	+49.708%
2024-09-18	1.7000	1.7000	1.7000	1.7000	-0.585%	1	3	+50.588%
2024-09-17	1.7100	1.7100	1.7100	1.7100	0.000%	2	2	+49.708%