Dark

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

EOD

Aug 3, 2026

1.62-1.818%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6200	1.6200	1.6200	1.6200	-1.818%	3	1,860	0.000%
2026-07-31	1.6500	1.6500	1.6500	1.6500	-5.172%	20	1,863	-1.818%
2026-07-28	1.7400	1.7400	1.7400	1.7400	-20.183%	2	1,843	-6.897%
2026-07-15	2.1800	2.1800	2.1800	2.1800	-3.965%	10	1,845	-25.688%
2026-07-09	2.2700	2.2700	2.2700	2.2700	+5.093%	40	1,855	-28.634%
2026-06-23	2.1600	2.1600	2.1600	2.1600	+24.138%	4	1,855	-25.000%
2026-06-18	1.8300	1.8300	1.7400	1.7400	-4.918%	19	1,874	-6.897%
2026-06-17	1.8600	1.9300	1.8200	1.8300	-7.576%	116	1,874	-11.475%
2026-06-16	1.9800	1.9800	1.9800	1.9800	-6.161%	15	1,905	-18.182%
2026-06-12	2.1200	2.1200	2.1000	2.1100	0.000%	68	1,920	-23.223%
2026-06-11	2.1200	2.1200	2.1100	2.1100	-15.261%	25	1,928	-23.223%
2026-06-05	2.4900	2.4900	2.4900	2.4900	+3.750%	5	1,929	-34.940%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+3.004%	1	1,929	-32.500%
2026-06-02	2.3300	2.3300	2.3300	2.3300	-9.690%	29	1,928	-30.472%
2026-05-22	2.5800	2.5800	2.5800	2.5800	-6.859%	2	1,897	-37.209%
2026-05-13	2.7700	2.7700	2.7700	2.7700	+1.838%	1	1,897	-41.516%
2026-05-12	2.7100	2.7200	2.6900	2.7200	+3.030%	12	1,884	-40.441%
2026-05-11	2.6500	2.6500	2.6300	2.6400	+8.197%	4	1,884	-38.636%
2026-04-17	2.5000	2.5000	2.4400	2.4400	-12.857%	2	1,882	-33.607%
2026-04-10	2.8000	2.8000	2.8000	2.8000	-7.591%	117	1,884	-42.143%
2026-04-01	3.0300	3.0300	3.0300	3.0300	+0.664%	1	1,976	-46.535%
2026-03-30	3.0100	3.0100	3.0100	3.0100	-1.311%	1	1,975	-46.179%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+0.660%	5	1,976	-46.885%
2026-03-20	3.0300	3.0300	3.0300	3.0300	+1.000%	10	1,971	-46.535%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+3.806%	5	1,961	-46.000%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-2.365%	2	1,956	-43.945%
2026-02-24	2.9600	2.9600	2.9600	2.9600	+2.069%	1	1,954	-45.270%
2026-02-20	2.9000	2.9000	2.9000	2.9000	+0.346%	4	1,955	-44.138%
2026-02-13	2.8900	2.8900	2.8900	2.8900	+2.847%	5	1,950	-43.945%
2026-02-11	2.8100	2.8100	2.8100	2.8100	+1.444%	5	1,950	-42.349%
2026-01-29	2.7700	2.7700	2.7700	2.7700	+8.203%	10	1,945	-41.516%
2026-01-22	2.5600	2.5600	2.5600	2.5600	-1.538%	5	1,935	-36.719%
2026-01-16	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,929	-37.692%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+1.563%	1	1,929	-37.692%
2026-01-13	2.5600	2.5600	2.5600	2.5600	+0.787%	1	1,928	-36.719%
2026-01-12	2.6400	2.6400	2.5300	2.5400	0.000%	16	1,927	-36.220%
2026-01-07	2.5300	2.5400	2.5300	2.5400	0.000%	200	1,925	-36.220%
2026-01-02	2.5900	2.6000	2.5400	2.5400	+1.195%	9	1,743	-36.220%
2025-12-23	2.5000	2.5100	2.5000	2.5100	+9.607%	15	1,734	-35.458%
2025-12-17	2.3100	2.3100	2.2900	2.2900	-12.261%	2	1,719	-29.258%
2025-12-11	2.6100	2.6100	2.6100	2.6100	+29.208%	18	1,718	-37.931%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-0.493%	20	1,736	-19.802%
2025-11-26	2.0300	2.0300	2.0300	2.0300	-5.581%	20	1,716	-20.197%
2025-11-21	2.1500	2.1500	2.1500	2.1500	+6.965%	35	1,716	-24.651%
2025-11-14	2.0100	2.0100	2.0100	2.0100	+2.030%	1	1,681	-19.403%
2025-11-11	1.9700	1.9700	1.9700	1.9700	-0.505%	5	1,680	-17.766%
2025-11-10	1.9800	1.9800	1.9800	1.9800	+2.062%	6	1,685	-18.182%
2025-11-07	1.9400	1.9400	1.9400	1.9400	+2.646%	4	1,679	-16.495%
2025-11-05	1.8900	1.8900	1.8900	1.8900	+6.180%	5	1,679	-14.286%
2025-10-24	1.7800	1.7800	1.7800	1.7800	+5.952%	7	1,679	-8.989%
2025-10-10	1.6800	1.6800	1.6800	1.6800	-1.176%	60	1,680	-3.571%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+6.918%	10	1,740	-4.706%
2025-10-03	1.4300	1.5900	1.4300	1.5900	-5.917%	53	1,730	+1.887%
2025-09-24	1.6900	1.6900	1.6900	1.6900	+0.595%	1	1,679	-4.142%
2025-09-22	1.6800	1.6800	1.6800	1.6800	+1.818%	50	1,679	-3.571%
2025-09-19	1.6500	1.6600	1.6500	1.6500	-0.602%	57	1,729	-1.818%
2025-09-11	1.6600	1.6600	1.6600	1.6600	-4.046%	1	1,680	-2.410%
2025-09-10	1.6900	1.7300	1.6900	1.7300	-2.260%	6	1,679	-6.358%
2025-09-04	1.7700	1.7700	1.7700	1.7700	+1.143%	100	1,678	-8.475%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+1.156%	1	1,750	-7.429%
2025-09-02	1.7300	1.7300	1.7300	1.7300	+2.367%	20	1,749	-6.358%
2025-08-29	1.7000	1.7000	1.6900	1.6900	+3.049%	20	1,709	-4.142%
2025-08-25	1.6400	1.6400	1.6400	1.6400	-1.205%	54	1,709	-1.220%
2025-08-22	1.6600	1.6600	1.6600	1.6600	-2.353%	15	1,655	-2.410%
2025-08-21	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,640	-4.706%
2025-08-14	1.6400	1.6500	1.6300	1.6500	0.000%	25	1,639	-1.818%
2025-08-11	1.6500	1.6500	1.6500	1.6500	-4.624%	1	1,618	-1.818%
2025-08-05	1.7300	1.7300	1.7300	1.7300	-1.143%	15	1,619	-6.358%
2025-08-01	1.7500	1.7500	1.7500	1.7500	+3.550%	1	1,604	-7.429%
2025-07-31	1.6900	1.6900	1.6900	1.6900	+1.198%	1	1,605	-4.142%
2025-07-30	1.7000	1.7100	1.6700	1.6700	+9.150%	40	1,604	-2.994%
2025-07-25	1.4800	1.5300	1.4800	1.5300	+2.000%	22	1,572	+5.882%
2025-07-24	1.4800	1.5000	1.4700	1.5000	+2.740%	329	1,574	+8.000%
2025-07-22	1.4800	1.5300	1.4600	1.4600	-1.351%	77	1,560	+10.959%
2025-07-21	1.5000	1.5000	1.4800	1.4800	-2.632%	90	1,503	+9.459%
2025-07-18	1.5500	1.5500	1.5200	1.5200	-7.317%	55	1,423	+6.579%
2025-07-17	1.6400	1.6400	1.6400	1.6400	-5.747%	1	1,368	-1.220%
2025-07-16	1.7600	1.7600	1.7400	1.7400	+2.959%	3	1,368	-6.897%
2025-07-11	1.6900	1.6900	1.6900	1.6900	-10.106%	1	1,370	-4.142%
2025-07-07	1.8800	1.8800	1.8800	1.8800	-2.591%	3	1,371	-13.830%
2025-07-01	1.8900	1.9300	1.8900	1.9300	+4.324%	5	1,371	-16.062%
2025-06-26	1.8500	1.8500	1.8500	1.8500	0.000%	10	1,369	-12.432%
2025-06-23	1.9000	1.9100	1.8100	1.8500	0.000%	33	1,359	-12.432%
2025-06-20	1.8400	1.8500	1.8200	1.8500	+1.093%	60	1,362	-12.432%
2025-06-18	1.8300	1.8300	1.8300	1.8300	+0.549%	10	1,347	-11.475%
2025-06-17	1.8300	1.8300	1.8200	1.8200	0.000%	3	1,347	-10.989%
2025-06-16	1.8200	1.8200	1.8200	1.8200	0.000%	2	1,347	-10.989%
2025-06-12	1.8200	1.8200	1.8200	1.8200	+6.433%	40	1,345	-10.989%
2025-06-11	1.7400	1.7400	1.7100	1.7100	-1.724%	47	1,305	-5.263%
2025-06-10	1.7400	1.7400	1.7400	1.7400	-1.695%	6	1,258	-6.897%
2025-06-06	1.7700	1.7700	1.7700	1.7700	+0.568%	20	1,252	-8.475%
2025-06-05	1.7600	1.7600	1.7600	1.7600	-1.676%	20	1,242	-7.955%
2025-06-04	1.7400	1.7900	1.7400	1.7900	+0.562%	4	1,222	-9.497%
2025-06-02	1.7400	1.7800	1.7400	1.7800	0.000%	3	1,222	-8.989%
2025-05-30	1.2500	1.7800	1.2500	1.7800	0.000%	14	1,221	-8.989%
2025-05-28	1.7300	1.8000	1.7300	1.7800	+1.136%	9	1,221	-8.989%
2025-05-27	1.7600	1.7600	1.7600	1.7600	-6.878%	5	1,221	-7.955%
2025-05-23	1.8900	1.8900	1.8900	1.8900	-3.077%	2	1,227	-14.286%
2025-05-20	1.9500	1.9500	1.9500	1.9500	+1.036%	5	1,227	-16.923%
2025-05-19	1.9300	1.9300	1.9300	1.9300	-2.525%	2	1,222	-16.062%
2025-05-16	1.9900	1.9900	1.9800	1.9800	-1.000%	4	1,222	-18.182%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,224	-19.000%
2025-05-08	2.0500	2.0500	2.0500	2.0500	-0.966%	2	1,222	-20.976%
2025-04-30	1.9800	2.0700	1.9800	2.0700	+2.985%	3	1,222	-21.739%
2025-04-28	2.0100	2.0100	2.0100	2.0100	-0.985%	2	1,219	-19.403%
2025-04-25	2.0300	2.0300	2.0300	2.0300	+0.995%	2	1,219	-20.197%
2025-04-24	2.0000	2.0100	2.0000	2.0100	-0.495%	5	1,220	-19.403%
2025-04-22	2.0000	2.0200	2.0000	2.0200	+0.498%	2	1,220	-19.802%
2025-04-21	2.0100	2.0100	2.0100	2.0100	+4.687%	1	1,222	-19.403%
2025-04-16	1.9200	1.9200	1.9200	1.9200	+1.587%	10	1,221	-15.625%
2025-04-09	1.8900	1.8900	1.8900	1.8900	-8.696%	6	1,221	-14.286%
2025-04-07	2.0700	2.0700	2.0700	2.0700	0.000%	2	1,215	-21.739%
2025-04-04	2.0700	2.0700	2.0700	2.0700	+4.020%	4	1,220	-21.739%
2025-04-03	1.9900	1.9900	1.9900	1.9900	+9.945%	5	1,220	-18.593%
2025-03-26	1.8100	1.8100	1.8100	1.8100	-4.737%	2	1,220	-10.497%
2025-03-21	1.9000	1.9000	1.9000	1.9000	+1.604%	2	1,220	-14.737%
2025-03-20	1.8700	1.8700	1.8700	1.8700	+8.092%	1	1,220	-13.369%
2025-03-18	1.7300	1.7300	1.7300	1.7300	-10.825%	1	1,220	-6.358%
2025-03-17	1.9100	1.9400	1.9100	1.9400	+0.518%	6	1,220	-16.495%
2025-03-11	1.9300	1.9300	1.9300	1.9300	+6.630%	2	1,226	-16.062%
2025-02-27	1.8100	1.8100	1.8100	1.8100	0.000%	6	1,228	-10.497%
2025-02-26	1.8100	1.8100	1.8100	1.8100	-3.723%	6	1,222	-10.497%
2025-02-25	1.8600	1.8800	1.8600	1.8800	+2.174%	3	1,216	-13.830%
2025-02-24	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,217	-11.957%
2025-02-20	1.7700	1.8400	1.7700	1.8400	+3.955%	12	1,217	-11.957%
2025-02-19	1.7700	1.7700	1.7700	1.7700	+1.143%	1	1,207	-8.475%
2025-02-18	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,206	-7.429%
2025-02-14	1.8200	1.8200	1.8000	1.8000	-3.226%	14	1,208	-10.000%
2025-02-13	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,207	-12.903%
2025-02-12	1.8300	1.8300	1.8300	1.8300	-1.613%	2	1,207	-11.475%
2025-02-11	1.8600	1.8600	1.8600	1.8600	-16.964%	1	1,205	-12.903%
2025-02-10	2.2400	2.2400	2.2400	2.2400	+9.268%	3	1,204	-27.679%
2025-02-07	2.0500	2.0500	2.0500	2.0500	+4.592%	4	1,207	-20.976%
2025-01-30	1.9300	1.9600	1.9300	1.9600	+1.554%	4	1,209	-17.347%
2025-01-24	1.9300	1.9300	1.9300	1.9300	+2.660%	6	1,209	-16.062%
2025-01-22	1.8300	1.8800	1.8200	1.8800	0.000%	8	1,212	-13.830%
2025-01-21	1.8800	1.8800	1.8800	1.8800	+12.575%	5	1,204	-13.830%
2025-01-08	1.6700	1.6700	1.6700	1.6700	+0.602%	1	1,204	-2.994%
2025-01-07	1.6600	1.6600	1.6600	1.6600	-0.599%	2	1,204	-2.410%
2025-01-06	1.7300	1.7300	1.6500	1.6700	-0.595%	4	1,204	-2.994%
2025-01-03	1.6800	1.6800	1.6800	1.6800	-4.000%	2	1,201	-3.571%
2024-12-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,199	-7.429%
2024-12-30	1.7400	1.7500	1.7300	1.7500	+1.156%	4	1,199	-7.429%
2024-12-24	1.7300	1.7300	1.7300	1.7300	-1.705%	1	1,200	-6.358%
2024-12-23	4.4500	4.4500	1.7600	1.7600	+7.975%	9	1,200	-7.955%
2024-12-18	1.6800	1.6800	1.6300	1.6300	-1.212%	2	1,199	-0.613%
2024-12-17	1.6600	1.6600	1.6500	1.6500	-2.941%	901	1,198	-1.818%
2024-12-13	1.7000	1.7000	1.7000	1.7000	+4.294%	4	325	-4.706%
2024-12-10	1.5500	1.6300	1.5500	1.6300	+7.237%	6	325	-0.613%
2024-12-09	1.5200	1.5200	1.5200	1.5200	+4.828%	1	319	+6.579%
2024-12-05	1.4500	1.6800	1.3200	1.4500	-7.051%	121	318	+11.724%
2024-12-04	1.5300	1.5600	1.5300	1.5600	+0.645%	3	218	+3.846%
2024-12-02	1.5600	1.5600	1.5000	1.5500	+3.333%	83	218	+4.516%
2024-11-29	1.5000	1.5000	1.5000	1.5000	-6.250%	4	139	+8.000%
2024-11-27	1.6000	1.6000	1.6000	1.6000	+6.667%	4	140	+1.250%
2024-11-26	1.5000	1.5000	1.5000	1.5000	-5.660%	1	140	+8.000%
2024-11-25	1.5900	1.5900	1.5900	1.5900	-6.471%	1	139	+1.887%
2024-11-21	1.6600	1.7000	1.6600	1.7000	-2.299%	40	140	-4.706%
2024-11-20	1.7000	1.7400	1.7000	1.7400	+3.571%	2	138	-6.897%
2024-11-18	1.6700	1.6800	1.6700	1.6800	+1.818%	11	138	-3.571%
2024-11-14	1.6500	1.6500	1.6500	1.6500	+3.125%	4	127	-1.818%
2024-11-13	1.6000	1.6000	1.6000	1.6000	-5.882%	1	123	+1.250%
2024-11-12	1.7000	1.7000	1.7000	1.7000	+5.590%	27	122	-4.706%
2024-11-11	1.6100	1.6100	1.6100	1.6100	-4.734%	2	99	+0.621%
2024-11-08	1.6900	1.6900	1.6900	1.6900	+3.681%	10	97	-4.142%
2024-11-07	1.7600	1.7600	1.6300	1.6300	-0.610%	7	93	-0.613%
2024-10-30	1.6400	1.6400	1.6400	1.6400	-2.959%	4	93	-1.220%
2024-10-28	1.6800	1.6900	1.6800	1.6900	-0.588%	2	91	-4.142%
2024-10-25	1.6800	1.7000	1.6800	1.7000	+1.190%	16	90	-4.706%
2024-10-24	1.6800	1.6800	1.6800	1.6800	-0.592%	24	92	-3.571%
2024-10-23	1.6900	1.6900	1.6900	1.6900	-2.312%	15	68	-4.142%
2024-10-21	1.7300	1.7300	1.7300	1.7300	-1.705%	1	53	-6.358%
2024-10-16	1.7600	1.7600	1.7600	1.7600	+0.571%	1	54	-7.955%
2024-10-11	1.7500	1.7500	1.7500	1.7500	+1.156%	2	53	-7.429%
2024-10-07	1.7300	1.7300	1.7300	1.7300	+1.765%	7	53	-6.358%
2024-10-03	1.7000	1.7000	1.7000	1.7000	-5.556%	10	46	-4.706%
2024-10-01	1.7300	1.8000	1.7300	1.8000	+8.434%	2	36	-10.000%
2024-09-27	1.6600	1.6600	1.6600	1.6600	-5.143%	10	36	-2.410%
2024-09-26	1.7500	1.7500	1.7500	1.7500	-1.130%	10	31	-7.429%
2024-09-25	1.7600	1.7700	1.7600	1.7700	+2.312%	6	21	-8.475%
2024-09-24	1.7300	1.7300	1.7300	1.7300	0.000%	5	15	-6.358%
2024-09-20	1.7300	1.7300	1.7300	1.7300	+1.170%	2	10	-6.358%
2024-09-19	1.7400	1.7400	1.7100	1.7100	+0.588%	12	9	-5.263%
2024-09-18	1.7000	1.7000	1.7000	1.7000	-0.585%	1	3	-4.706%
2024-09-17	1.7100	1.7100	1.7100	1.7100	0.000%	2	2	-5.263%