Dark

AMC20270115P5
AMC Jan 15 2027 5.00 Put (AMC270115P00005000)
option OPRA

Inactive

Jan 16, 2026

3.54+0.855%(+0.03)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-16	3.5400	3.5400	3.5400	3.5400	+0.855%	3	2,208	0.000%
2026-01-13	3.5100	3.5100	3.5100	3.5100	+1.739%	1	2,208	+0.855%
2026-01-12	3.5400	3.5400	3.4500	3.4500	+0.877%	32	2,207	+2.609%
2026-01-09	3.4200	3.4200	3.4200	3.4200	-3.662%	1	2,175	+3.509%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+0.282%	30	2,175	-0.282%
2026-01-05	3.5400	3.5400	3.5400	3.5400	+0.568%	1	2,145	0.000%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-24.301%	30	2,115	+0.568%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+38.806%	171	2,115	-23.871%
2025-12-19	3.4000	3.4000	3.3500	3.3500	+7.717%	17	2,115	+5.672%
2025-12-15	3.1100	3.1100	3.1100	3.1100	+1.967%	200	2,120	+13.826%
2025-12-12	3.0500	3.0500	3.0500	3.0500	+2.007%	11	2,120	+16.066%
2025-12-11	2.9900	2.9900	2.9900	2.9900	+2.397%	12	2,121	+18.395%
2025-12-05	2.9300	2.9800	2.9200	2.9200	+2.817%	32	2,113	+21.233%
2025-12-01	2.8900	2.8900	2.8400	2.8400	+3.650%	2	2,098	+24.648%
2025-11-28	2.8300	2.8300	2.7400	2.7400	-8.667%	8	2,098	+29.197%
2025-11-21	3.0300	3.0300	2.9300	3.0000	-0.662%	50	2,091	+18.000%
2025-11-18	3.0200	3.0200	3.0200	3.0200	+1.342%	1	2,041	+17.219%
2025-11-17	2.9800	2.9800	2.9800	2.9800	+3.833%	4	2,041	+18.792%
2025-11-13	2.8700	2.8700	2.8700	2.8700	+1.056%	2	2,037	+23.345%
2025-11-10	2.8400	2.8400	2.8400	2.8400	+2.899%	40	2,037	+24.648%
2025-11-03	2.7400	2.7600	2.7400	2.7600	+6.154%	23	2,017	+28.261%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,017	+36.154%
2025-10-22	2.5500	2.5500	2.5500	2.5500	-3.042%	1	2,016	+38.824%
2025-10-21	2.6200	2.6300	2.6200	2.6300	+1.938%	3	2,017	+34.601%
2025-10-16	2.5700	2.5800	2.5700	2.5800	+4.032%	2,000	2,016	+37.209%
2025-10-10	2.4800	2.4800	2.4800	2.4800	-3.876%	1	2,947	+42.742%
2025-10-09	2.5800	2.5800	2.5800	2.5800	+1.575%	1	2,948	+37.209%
2025-10-08	2.5800	2.5800	2.5400	2.5400	+2.419%	3	2,948	+39.370%
2025-10-06	2.4800	2.4800	2.4800	2.4800	+3.766%	2	2,949	+42.742%
2025-10-03	2.3600	2.3900	2.3600	2.3900	-4.400%	6	2,951	+48.117%
2025-10-02	2.5000	2.5000	2.5000	2.5000	+1.626%	3	2,950	+41.600%
2025-10-01	2.4300	2.4600	2.4300	2.4600	-0.806%	300	2,947	+43.902%
2025-09-22	2.4900	2.4900	2.4800	2.4800	0.000%	50	2,897	+42.742%
2025-09-19	2.3900	2.5100	2.3900	2.4800	-3.502%	54	2,847	+42.742%
2025-09-18	2.6100	2.6100	2.5600	2.5700	+2.800%	32	2,895	+37.743%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-0.398%	171	2,923	+41.600%
2025-09-15	2.5100	2.5100	2.5100	2.5100	-0.791%	2	2,752	+41.036%
2025-09-10	2.5300	2.5300	2.5300	2.5300	-2.692%	2	2,752	+39.921%
2025-09-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,752	+36.154%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,751	+36.154%
2025-09-02	2.5500	2.5500	2.5500	2.5500	+4.082%	50	2,750	+38.824%
2025-08-25	2.4700	2.4700	2.4500	2.4500	-5.769%	70	2,700	+44.490%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+4.418%	1	2,650	+36.154%
2025-08-18	2.5000	2.5000	2.4900	2.4900	+1.633%	5	2,650	+42.169%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+0.823%	14	2,650	+44.490%
2025-08-11	2.4300	2.4300	2.4300	2.4300	-6.897%	50	2,636	+45.679%
2025-08-06	2.6100	2.6100	2.6100	2.6100	+4.400%	1	2,586	+35.632%
2025-07-31	2.5000	2.5000	2.5000	2.5000	+9.170%	10	2,585	+41.600%
2025-07-25	2.2900	2.2900	2.2900	2.2900	+2.232%	53	2,575	+54.585%
2025-07-23	2.2400	2.2400	2.2400	2.2400	-0.444%	1	2,522	+58.036%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-0.442%	1	2,521	+57.333%
2025-07-21	2.2600	2.2600	2.2600	2.2600	0.000%	1	2,520	+56.637%
2025-07-18	2.3200	2.3200	2.2600	2.2600	-9.600%	28	2,519	+56.637%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-3.475%	1	2,491	+41.600%
2025-07-10	2.5900	2.5900	2.5900	2.5900	-7.500%	5	2,492	+36.680%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+1.818%	4	2,496	+26.429%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+4.167%	1	2,496	+28.727%
2025-06-26	2.6500	2.6500	2.6200	2.6400	-2.222%	25	2,496	+34.091%
2025-06-23	2.7000	2.7000	2.7000	2.7000	+1.124%	3	2,471	+31.111%
2025-06-20	2.6700	2.6700	2.6700	2.6700	+1.908%	100	2,474	+32.584%
2025-06-17	2.6500	2.6500	2.6200	2.6200	+1.158%	5	2,424	+35.115%
2025-06-13	2.5900	2.5900	2.5900	2.5900	+3.600%	100	2,421	+36.680%
2025-06-10	2.5100	2.5100	2.5000	2.5000	-1.961%	3	2,371	+41.600%
2025-06-04	2.5500	2.5500	2.5500	2.5500	+3.239%	1	2,368	+38.824%
2025-05-30	2.4700	2.4700	2.4700	2.4700	-3.891%	2	2,367	+43.320%
2025-05-29	2.5700	2.5700	2.5700	2.5700	+1.984%	40	2,366	+37.743%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-10.954%	2	2,326	+40.476%
2025-05-09	2.8300	2.8300	2.8300	2.8300	-0.702%	2	2,324	+25.088%
2025-05-08	2.8500	2.8500	2.8500	2.8500	-2.062%	2	2,323	+24.211%
2025-04-30	2.9100	2.9100	2.9100	2.9100	+2.105%	1	2,323	+21.649%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+4.779%	4	2,322	+24.211%
2025-04-16	2.7200	2.7200	2.7100	2.7200	-4.561%	33	2,326	+30.147%
2025-04-07	2.9500	2.9500	2.8000	2.8500	+50.794%	54	2,326	+24.211%
2025-04-04	1.8900	1.8900	1.8900	1.8900	-32.500%	100	2,375	+87.302%
2025-04-03	2.8000	2.8000	2.8000	2.8000	+4.869%	200	2,325	+26.429%
2025-03-20	2.6700	2.6700	2.6700	2.6700	-1.111%	1	2,140	+32.584%
2025-03-12	2.7200	2.7200	2.7000	2.7000	+0.372%	2,000	2,139	+31.111%
2025-03-11	2.6900	2.6900	2.6900	2.6900	-0.370%	1	196	+31.599%
2025-03-07	2.7000	2.7000	2.7000	2.7000	0.000%	200	195	+31.111%
2025-03-04	2.7000	2.7000	2.7000	2.7000	+0.372%	4	290	+31.111%
2025-02-25	2.6900	2.6900	2.6900	2.6900	+5.490%	1	290	+31.599%
2025-02-24	2.5500	2.5500	2.5500	2.5500	0.000%	10	290	+38.824%
2025-02-21	2.5500	2.5500	2.5500	2.5500	+3.239%	20	285	+38.824%
2025-02-18	2.4800	2.4800	2.4700	2.4700	-4.264%	4	275	+43.320%
2025-02-13	2.5800	2.5800	2.5800	2.5800	-1.149%	2	279	+37.209%
2025-02-12	2.6100	2.6100	2.6100	2.6100	-5.776%	2	279	+35.632%
2025-01-31	2.8500	2.8500	2.7600	2.7700	+3.745%	24	278	+27.798%
2025-01-27	2.6700	2.6700	2.6700	2.6700	+3.089%	4	273	+32.584%
2025-01-16	2.5900	2.5900	2.5900	2.5900	+0.388%	1	272	+36.680%
2025-01-15	2.5800	2.5800	2.5800	2.5800	+5.306%	1	271	+37.209%
2025-01-13	2.4500	2.4500	2.4500	2.4500	-1.210%	2	271	+44.490%
2025-01-10	2.4800	2.4800	2.4800	2.4800	+3.333%	2	271	+42.742%
2025-01-06	2.4000	2.4000	2.4000	2.4000	-2.834%	1	271	+47.500%
2024-12-30	2.4700	2.4700	2.4700	2.4700	+1.230%	30	270	+43.320%
2024-12-19	2.4300	2.4400	2.4300	2.4400	+1.667%	5	240	+45.082%
2024-12-16	2.4000	2.4000	2.4000	2.4000	+1.695%	1	235	+47.500%
2024-12-13	2.3600	2.3600	2.3600	2.3600	+0.426%	40	235	+50.000%
2024-12-12	2.3500	2.3500	2.3500	2.3500	+8.295%	3	216	+50.638%
2024-12-05	2.0900	2.1700	2.0900	2.1700	-1.364%	16	219	+63.134%
2024-12-04	2.2000	2.2000	2.2000	2.2000	-0.901%	1	205	+60.909%
2024-12-03	2.2200	2.2200	2.2200	2.2200	+3.738%	10	204	+59.459%
2024-12-02	2.1400	2.1400	2.1400	2.1400	-2.727%	4	194	+65.421%
2024-11-26	2.1500	2.2000	2.1500	2.2000	-1.345%	77	190	+60.909%
2024-11-25	2.2600	2.2600	2.2300	2.2300	-2.620%	4	132	+58.744%
2024-11-21	2.2900	2.2900	2.2900	2.2900	-2.553%	5	132	+54.585%
2024-11-20	2.3500	2.3500	2.3500	2.3500	-1.674%	3	132	+50.638%
2024-11-14	2.3900	2.3900	2.3900	2.3900	+5.752%	3	132	+48.117%
2024-11-13	2.2800	2.2800	2.2600	2.2600	-8.871%	11	131	+56.637%
2024-11-12	2.4800	2.4800	2.4800	2.4800	+8.297%	1	121	+42.742%
2024-11-04	2.2800	2.2900	2.2800	2.2900	+1.327%	12	121	+54.585%
2024-10-30	2.2600	2.2600	2.2600	2.2600	-3.830%	1	109	+56.637%
2024-10-29	2.3500	2.3500	2.3500	2.3500	+0.858%	100	108	+50.638%
2024-09-18	2.3500	2.4000	2.3100	2.3300	0.000%	14	10	+51.931%