Dark

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

EOD

Sep 11, 2026

2.60+0.775%(+0.02)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.6300	2.6300	2.6000	2.6000	+0.775%	40	2,167	0.000%
2026-09-09	2.5800	2.5800	2.5800	2.5800	-0.769%	1	2,171	+0.775%
2026-09-08	2.6000	2.6000	2.6000	2.6000	+6.996%	11	2,171	0.000%
2026-09-04	2.4300	2.4300	2.4300	2.4300	-2.800%	1	2,181	+6.996%
2026-08-27	2.5000	2.5000	2.5000	2.5000	-5.660%	1	2,181	+4.000%
2026-08-20	2.6100	2.6500	2.6100	2.6500	0.000%	14	2,181	-1.887%
2026-08-19	2.6500	2.6500	2.6500	2.6500	+4.331%	1	2,185	-1.887%
2026-08-14	2.5400	2.5400	2.5400	2.5400	-1.167%	2	2,185	+2.362%
2026-08-13	2.5700	2.5700	2.5700	2.5700	-5.166%	1	2,184	+1.167%
2026-08-10	2.6400	2.7100	2.6400	2.7100	+1.880%	12	2,183	-4.059%
2026-08-06	2.6600	2.6600	2.6600	2.6600	+5.976%	30	2,178	-2.256%
2026-08-04	2.5100	2.5100	2.5100	2.5100	-4.198%	1	2,208	+3.586%
2026-07-29	2.6200	2.6200	2.6200	2.6200	-0.380%	20	2,208	-0.763%
2026-07-28	2.6300	2.6300	2.6300	2.6300	-4.710%	1	2,228	-1.141%
2026-07-20	2.8900	2.8900	2.7600	2.7600	-11.821%	31	2,229	-5.797%
2026-06-29	2.9200	3.1500	2.9200	3.1300	-5.152%	61	2,237	-16.933%
2026-06-25	3.2500	3.3000	3.2500	3.3000	+11.864%	11	2,241	-21.212%
2026-06-16	2.9500	2.9500	2.9500	2.9500	-9.786%	5	2,240	-11.864%
2026-06-10	3.2300	3.2700	3.2300	3.2700	+2.188%	60	2,245	-20.489%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-8.832%	51	2,248	-18.750%
2026-05-27	3.5100	3.5100	3.5100	3.5100	-1.127%	2	2,247	-25.926%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-10.127%	80	2,247	-26.761%
2026-05-18	3.8000	3.9500	3.8000	3.9500	+9.116%	5	2,247	-34.177%
2026-05-08	3.5400	3.6200	3.5400	3.6200	+5.233%	2	2,251	-28.177%
2026-05-06	3.4400	3.4400	3.4400	3.4400	-4.444%	1	2,250	-24.419%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+4.651%	70	2,249	-27.778%
2026-04-21	3.4400	3.4400	3.4400	3.4400	+5.846%	5	2,249	-24.419%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-8.451%	1	2,254	-20.000%
2026-04-16	3.5000	3.5500	3.5000	3.5500	-11.911%	20	2,253	-26.761%
2026-03-31	4.0300	4.0300	4.0300	4.0300	-2.421%	50	2,263	-35.484%
2026-03-10	4.1300	4.1300	4.1300	4.1300	+4.557%	5	2,213	-37.046%
2026-03-09	3.9500	3.9500	3.9500	3.9500	+0.509%	10	2,208	-34.177%
2026-03-02	3.9300	3.9300	3.9300	3.9300	+0.255%	1	2,208	-33.842%
2026-02-24	3.9200	3.9200	3.9200	3.9200	+4.533%	12	2,209	-33.673%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-1.316%	1	2,209	-30.667%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-1.299%	1	2,209	-31.579%
2026-02-12	3.8500	3.8500	3.8500	3.8500	+2.667%	1	2,209	-32.468%
2026-02-09	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,209	-30.667%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+5.932%	10	2,208	-30.667%
2026-01-16	3.5400	3.5400	3.5400	3.5400	+0.855%	3	2,208	-26.554%
2026-01-13	3.5100	3.5100	3.5100	3.5100	+1.739%	1	2,208	-25.926%
2026-01-12	3.5400	3.5400	3.4500	3.4500	+0.877%	32	2,207	-24.638%
2026-01-09	3.4200	3.4200	3.4200	3.4200	-3.662%	1	2,175	-23.977%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+0.282%	30	2,175	-26.761%
2026-01-05	3.5400	3.5400	3.5400	3.5400	+0.568%	1	2,145	-26.554%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-24.301%	30	2,115	-26.136%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+38.806%	171	2,115	-44.086%
2025-12-19	3.4000	3.4000	3.3500	3.3500	+7.717%	17	2,115	-22.388%
2025-12-15	3.1100	3.1100	3.1100	3.1100	+1.967%	200	2,120	-16.399%
2025-12-12	3.0500	3.0500	3.0500	3.0500	+2.007%	11	2,120	-14.754%
2025-12-11	2.9900	2.9900	2.9900	2.9900	+2.397%	12	2,121	-13.043%
2025-12-05	2.9300	2.9800	2.9200	2.9200	+2.817%	32	2,113	-10.959%
2025-12-01	2.8900	2.8900	2.8400	2.8400	+3.650%	2	2,098	-8.451%
2025-11-28	2.8300	2.8300	2.7400	2.7400	-8.667%	8	2,098	-5.109%
2025-11-21	3.0300	3.0300	2.9300	3.0000	-0.662%	50	2,091	-13.333%
2025-11-18	3.0200	3.0200	3.0200	3.0200	+1.342%	1	2,041	-13.907%
2025-11-17	2.9800	2.9800	2.9800	2.9800	+3.833%	4	2,041	-12.752%
2025-11-13	2.8700	2.8700	2.8700	2.8700	+1.056%	2	2,037	-9.408%
2025-11-10	2.8400	2.8400	2.8400	2.8400	+2.899%	40	2,037	-8.451%
2025-11-03	2.7400	2.7600	2.7400	2.7600	+6.154%	23	2,017	-5.797%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,017	0.000%
2025-10-22	2.5500	2.5500	2.5500	2.5500	-3.042%	1	2,016	+1.961%
2025-10-21	2.6200	2.6300	2.6200	2.6300	+1.938%	3	2,017	-1.141%
2025-10-16	2.5700	2.5800	2.5700	2.5800	+4.032%	2,000	2,016	+0.775%
2025-10-10	2.4800	2.4800	2.4800	2.4800	-3.876%	1	2,947	+4.839%
2025-10-09	2.5800	2.5800	2.5800	2.5800	+1.575%	1	2,948	+0.775%
2025-10-08	2.5800	2.5800	2.5400	2.5400	+2.419%	3	2,948	+2.362%
2025-10-06	2.4800	2.4800	2.4800	2.4800	+3.766%	2	2,949	+4.839%
2025-10-03	2.3600	2.3900	2.3600	2.3900	-4.400%	6	2,951	+8.787%
2025-10-02	2.5000	2.5000	2.5000	2.5000	+1.626%	3	2,950	+4.000%
2025-10-01	2.4300	2.4600	2.4300	2.4600	-0.806%	300	2,947	+5.691%
2025-09-22	2.4900	2.4900	2.4800	2.4800	0.000%	50	2,897	+4.839%
2025-09-19	2.3900	2.5100	2.3900	2.4800	-3.502%	54	2,847	+4.839%
2025-09-18	2.6100	2.6100	2.5600	2.5700	+2.800%	32	2,895	+1.167%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-0.398%	171	2,923	+4.000%
2025-09-15	2.5100	2.5100	2.5100	2.5100	-0.791%	2	2,752	+3.586%
2025-09-10	2.5300	2.5300	2.5300	2.5300	-2.692%	2	2,752	+2.767%
2025-09-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,752	0.000%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,751	0.000%
2025-09-02	2.5500	2.5500	2.5500	2.5500	+4.082%	50	2,750	+1.961%
2025-08-25	2.4700	2.4700	2.4500	2.4500	-5.769%	70	2,700	+6.122%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+4.418%	1	2,650	0.000%
2025-08-18	2.5000	2.5000	2.4900	2.4900	+1.633%	5	2,650	+4.418%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+0.823%	14	2,650	+6.122%
2025-08-11	2.4300	2.4300	2.4300	2.4300	-6.897%	50	2,636	+6.996%
2025-08-06	2.6100	2.6100	2.6100	2.6100	+4.400%	1	2,586	-0.383%
2025-07-31	2.5000	2.5000	2.5000	2.5000	+9.170%	10	2,585	+4.000%
2025-07-25	2.2900	2.2900	2.2900	2.2900	+2.232%	53	2,575	+13.537%
2025-07-23	2.2400	2.2400	2.2400	2.2400	-0.444%	1	2,522	+16.071%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-0.442%	1	2,521	+15.556%
2025-07-21	2.2600	2.2600	2.2600	2.2600	0.000%	1	2,520	+15.044%
2025-07-18	2.3200	2.3200	2.2600	2.2600	-9.600%	28	2,519	+15.044%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-3.475%	1	2,491	+4.000%
2025-07-10	2.5900	2.5900	2.5900	2.5900	-7.500%	5	2,492	+0.386%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+1.818%	4	2,496	-7.143%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+4.167%	1	2,496	-5.455%
2025-06-26	2.6500	2.6500	2.6200	2.6400	-2.222%	25	2,496	-1.515%
2025-06-23	2.7000	2.7000	2.7000	2.7000	+1.124%	3	2,471	-3.704%
2025-06-20	2.6700	2.6700	2.6700	2.6700	+1.908%	100	2,474	-2.622%
2025-06-17	2.6500	2.6500	2.6200	2.6200	+1.158%	5	2,424	-0.763%
2025-06-13	2.5900	2.5900	2.5900	2.5900	+3.600%	100	2,421	+0.386%
2025-06-10	2.5100	2.5100	2.5000	2.5000	-1.961%	3	2,371	+4.000%
2025-06-04	2.5500	2.5500	2.5500	2.5500	+3.239%	1	2,368	+1.961%
2025-05-30	2.4700	2.4700	2.4700	2.4700	-3.891%	2	2,367	+5.263%
2025-05-29	2.5700	2.5700	2.5700	2.5700	+1.984%	40	2,366	+1.167%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-10.954%	2	2,326	+3.175%
2025-05-09	2.8300	2.8300	2.8300	2.8300	-0.702%	2	2,324	-8.127%
2025-05-08	2.8500	2.8500	2.8500	2.8500	-2.062%	2	2,323	-8.772%
2025-04-30	2.9100	2.9100	2.9100	2.9100	+2.105%	1	2,323	-10.653%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+4.779%	4	2,322	-8.772%
2025-04-16	2.7200	2.7200	2.7100	2.7200	-4.561%	33	2,326	-4.412%
2025-04-07	2.9500	2.9500	2.8000	2.8500	+50.794%	54	2,326	-8.772%
2025-04-04	1.8900	1.8900	1.8900	1.8900	-32.500%	100	2,375	+37.566%
2025-04-03	2.8000	2.8000	2.8000	2.8000	+4.869%	200	2,325	-7.143%
2025-03-20	2.6700	2.6700	2.6700	2.6700	-1.111%	1	2,140	-2.622%
2025-03-12	2.7200	2.7200	2.7000	2.7000	+0.372%	2,000	2,139	-3.704%
2025-03-11	2.6900	2.6900	2.6900	2.6900	-0.370%	1	196	-3.346%
2025-03-07	2.7000	2.7000	2.7000	2.7000	0.000%	200	195	-3.704%
2025-03-04	2.7000	2.7000	2.7000	2.7000	+0.372%	4	290	-3.704%
2025-02-25	2.6900	2.6900	2.6900	2.6900	+5.490%	1	290	-3.346%
2025-02-24	2.5500	2.5500	2.5500	2.5500	0.000%	10	290	+1.961%
2025-02-21	2.5500	2.5500	2.5500	2.5500	+3.239%	20	285	+1.961%
2025-02-18	2.4800	2.4800	2.4700	2.4700	-4.264%	4	275	+5.263%
2025-02-13	2.5800	2.5800	2.5800	2.5800	-1.149%	2	279	+0.775%
2025-02-12	2.6100	2.6100	2.6100	2.6100	-5.776%	2	279	-0.383%
2025-01-31	2.8500	2.8500	2.7600	2.7700	+3.745%	24	278	-6.137%
2025-01-27	2.6700	2.6700	2.6700	2.6700	+3.089%	4	273	-2.622%
2025-01-16	2.5900	2.5900	2.5900	2.5900	+0.388%	1	272	+0.386%
2025-01-15	2.5800	2.5800	2.5800	2.5800	+5.306%	1	271	+0.775%
2025-01-13	2.4500	2.4500	2.4500	2.4500	-1.210%	2	271	+6.122%
2025-01-10	2.4800	2.4800	2.4800	2.4800	+3.333%	2	271	+4.839%
2025-01-06	2.4000	2.4000	2.4000	2.4000	-2.834%	1	271	+8.333%
2024-12-30	2.4700	2.4700	2.4700	2.4700	+1.230%	30	270	+5.263%
2024-12-19	2.4300	2.4400	2.4300	2.4400	+1.667%	5	240	+6.557%
2024-12-16	2.4000	2.4000	2.4000	2.4000	+1.695%	1	235	+8.333%
2024-12-13	2.3600	2.3600	2.3600	2.3600	+0.426%	40	235	+10.169%
2024-12-12	2.3500	2.3500	2.3500	2.3500	+8.295%	3	216	+10.638%
2024-12-05	2.0900	2.1700	2.0900	2.1700	-1.364%	16	219	+19.816%
2024-12-04	2.2000	2.2000	2.2000	2.2000	-0.901%	1	205	+18.182%
2024-12-03	2.2200	2.2200	2.2200	2.2200	+3.738%	10	204	+17.117%
2024-12-02	2.1400	2.1400	2.1400	2.1400	-2.727%	4	194	+21.495%
2024-11-26	2.1500	2.2000	2.1500	2.2000	-1.345%	77	190	+18.182%
2024-11-25	2.2600	2.2600	2.2300	2.2300	-2.620%	4	132	+16.592%
2024-11-21	2.2900	2.2900	2.2900	2.2900	-2.553%	5	132	+13.537%
2024-11-20	2.3500	2.3500	2.3500	2.3500	-1.674%	3	132	+10.638%
2024-11-14	2.3900	2.3900	2.3900	2.3900	+5.752%	3	132	+8.787%
2024-11-13	2.2800	2.2800	2.2600	2.2600	-8.871%	11	131	+15.044%
2024-11-12	2.4800	2.4800	2.4800	2.4800	+8.297%	1	121	+4.839%
2024-11-04	2.2800	2.2900	2.2800	2.2900	+1.327%	12	121	+13.537%
2024-10-30	2.2600	2.2600	2.2600	2.2600	-3.830%	1	109	+15.044%
2024-10-29	2.3500	2.3500	2.3500	2.3500	+0.858%	100	108	+10.638%
2024-09-18	2.3500	2.4000	2.3100	2.3300	0.000%	14	10	+11.588%