Dark

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

EOD

Jul 29, 2026

2.62-0.380%(-0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.6200	2.6200	2.6200	2.6200	-0.380%	20	2,208	0.000%
2026-07-28	2.6300	2.6300	2.6300	2.6300	-4.710%	1	2,228	-0.380%
2026-07-20	2.8900	2.8900	2.7600	2.7600	-11.821%	31	2,229	-5.072%
2026-06-29	2.9200	3.1500	2.9200	3.1300	-5.152%	61	2,237	-16.294%
2026-06-25	3.2500	3.3000	3.2500	3.3000	+11.864%	11	2,241	-20.606%
2026-06-16	2.9500	2.9500	2.9500	2.9500	-9.786%	5	2,240	-11.186%
2026-06-10	3.2300	3.2700	3.2300	3.2700	+2.188%	60	2,245	-19.878%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-8.832%	51	2,248	-18.125%
2026-05-27	3.5100	3.5100	3.5100	3.5100	-1.127%	2	2,247	-25.356%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-10.127%	80	2,247	-26.197%
2026-05-18	3.8000	3.9500	3.8000	3.9500	+9.116%	5	2,247	-33.671%
2026-05-08	3.5400	3.6200	3.5400	3.6200	+5.233%	2	2,251	-27.624%
2026-05-06	3.4400	3.4400	3.4400	3.4400	-4.444%	1	2,250	-23.837%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+4.651%	70	2,249	-27.222%
2026-04-21	3.4400	3.4400	3.4400	3.4400	+5.846%	5	2,249	-23.837%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-8.451%	1	2,254	-19.385%
2026-04-16	3.5000	3.5500	3.5000	3.5500	-11.911%	20	2,253	-26.197%
2026-03-31	4.0300	4.0300	4.0300	4.0300	-2.421%	50	2,263	-34.988%
2026-03-10	4.1300	4.1300	4.1300	4.1300	+4.557%	5	2,213	-36.562%
2026-03-09	3.9500	3.9500	3.9500	3.9500	+0.509%	10	2,208	-33.671%
2026-03-02	3.9300	3.9300	3.9300	3.9300	+0.255%	1	2,208	-33.333%
2026-02-24	3.9200	3.9200	3.9200	3.9200	+4.533%	12	2,209	-33.163%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-1.316%	1	2,209	-30.133%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-1.299%	1	2,209	-31.053%
2026-02-12	3.8500	3.8500	3.8500	3.8500	+2.667%	1	2,209	-31.948%
2026-02-09	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,209	-30.133%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+5.932%	10	2,208	-30.133%
2026-01-16	3.5400	3.5400	3.5400	3.5400	+0.855%	3	2,208	-25.989%
2026-01-13	3.5100	3.5100	3.5100	3.5100	+1.739%	1	2,208	-25.356%
2026-01-12	3.5400	3.5400	3.4500	3.4500	+0.877%	32	2,207	-24.058%
2026-01-09	3.4200	3.4200	3.4200	3.4200	-3.662%	1	2,175	-23.392%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+0.282%	30	2,175	-26.197%
2026-01-05	3.5400	3.5400	3.5400	3.5400	+0.568%	1	2,145	-25.989%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-24.301%	30	2,115	-25.568%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+38.806%	171	2,115	-43.656%
2025-12-19	3.4000	3.4000	3.3500	3.3500	+7.717%	17	2,115	-21.791%
2025-12-15	3.1100	3.1100	3.1100	3.1100	+1.967%	200	2,120	-15.756%
2025-12-12	3.0500	3.0500	3.0500	3.0500	+2.007%	11	2,120	-14.098%
2025-12-11	2.9900	2.9900	2.9900	2.9900	+2.397%	12	2,121	-12.375%
2025-12-05	2.9300	2.9800	2.9200	2.9200	+2.817%	32	2,113	-10.274%
2025-12-01	2.8900	2.8900	2.8400	2.8400	+3.650%	2	2,098	-7.746%
2025-11-28	2.8300	2.8300	2.7400	2.7400	-8.667%	8	2,098	-4.380%
2025-11-21	3.0300	3.0300	2.9300	3.0000	-0.662%	50	2,091	-12.667%
2025-11-18	3.0200	3.0200	3.0200	3.0200	+1.342%	1	2,041	-13.245%
2025-11-17	2.9800	2.9800	2.9800	2.9800	+3.833%	4	2,041	-12.081%
2025-11-13	2.8700	2.8700	2.8700	2.8700	+1.056%	2	2,037	-8.711%
2025-11-10	2.8400	2.8400	2.8400	2.8400	+2.899%	40	2,037	-7.746%
2025-11-03	2.7400	2.7600	2.7400	2.7600	+6.154%	23	2,017	-5.072%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,017	+0.769%
2025-10-22	2.5500	2.5500	2.5500	2.5500	-3.042%	1	2,016	+2.745%
2025-10-21	2.6200	2.6300	2.6200	2.6300	+1.938%	3	2,017	-0.380%
2025-10-16	2.5700	2.5800	2.5700	2.5800	+4.032%	2,000	2,016	+1.550%
2025-10-10	2.4800	2.4800	2.4800	2.4800	-3.876%	1	2,947	+5.645%
2025-10-09	2.5800	2.5800	2.5800	2.5800	+1.575%	1	2,948	+1.550%
2025-10-08	2.5800	2.5800	2.5400	2.5400	+2.419%	3	2,948	+3.150%
2025-10-06	2.4800	2.4800	2.4800	2.4800	+3.766%	2	2,949	+5.645%
2025-10-03	2.3600	2.3900	2.3600	2.3900	-4.400%	6	2,951	+9.623%
2025-10-02	2.5000	2.5000	2.5000	2.5000	+1.626%	3	2,950	+4.800%
2025-10-01	2.4300	2.4600	2.4300	2.4600	-0.806%	300	2,947	+6.504%
2025-09-22	2.4900	2.4900	2.4800	2.4800	0.000%	50	2,897	+5.645%
2025-09-19	2.3900	2.5100	2.3900	2.4800	-3.502%	54	2,847	+5.645%
2025-09-18	2.6100	2.6100	2.5600	2.5700	+2.800%	32	2,895	+1.946%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-0.398%	171	2,923	+4.800%
2025-09-15	2.5100	2.5100	2.5100	2.5100	-0.791%	2	2,752	+4.382%
2025-09-10	2.5300	2.5300	2.5300	2.5300	-2.692%	2	2,752	+3.557%
2025-09-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,752	+0.769%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,751	+0.769%
2025-09-02	2.5500	2.5500	2.5500	2.5500	+4.082%	50	2,750	+2.745%
2025-08-25	2.4700	2.4700	2.4500	2.4500	-5.769%	70	2,700	+6.939%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+4.418%	1	2,650	+0.769%
2025-08-18	2.5000	2.5000	2.4900	2.4900	+1.633%	5	2,650	+5.221%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+0.823%	14	2,650	+6.939%
2025-08-11	2.4300	2.4300	2.4300	2.4300	-6.897%	50	2,636	+7.819%
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	+4.800%
2025-07-25	2.2900	2.2900	2.2900	2.2900	+2.232%	53	2,575	+14.410%
2025-07-23	2.2400	2.2400	2.2400	2.2400	-0.444%	1	2,522	+16.964%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-0.442%	1	2,521	+16.444%
2025-07-21	2.2600	2.2600	2.2600	2.2600	0.000%	1	2,520	+15.929%
2025-07-18	2.3200	2.3200	2.2600	2.2600	-9.600%	28	2,519	+15.929%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-3.475%	1	2,491	+4.800%
2025-07-10	2.5900	2.5900	2.5900	2.5900	-7.500%	5	2,492	+1.158%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+1.818%	4	2,496	-6.429%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+4.167%	1	2,496	-4.727%
2025-06-26	2.6500	2.6500	2.6200	2.6400	-2.222%	25	2,496	-0.758%
2025-06-23	2.7000	2.7000	2.7000	2.7000	+1.124%	3	2,471	-2.963%
2025-06-20	2.6700	2.6700	2.6700	2.6700	+1.908%	100	2,474	-1.873%
2025-06-17	2.6500	2.6500	2.6200	2.6200	+1.158%	5	2,424	0.000%
2025-06-13	2.5900	2.5900	2.5900	2.5900	+3.600%	100	2,421	+1.158%
2025-06-10	2.5100	2.5100	2.5000	2.5000	-1.961%	3	2,371	+4.800%
2025-06-04	2.5500	2.5500	2.5500	2.5500	+3.239%	1	2,368	+2.745%
2025-05-30	2.4700	2.4700	2.4700	2.4700	-3.891%	2	2,367	+6.073%
2025-05-29	2.5700	2.5700	2.5700	2.5700	+1.984%	40	2,366	+1.946%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-10.954%	2	2,326	+3.968%
2025-05-09	2.8300	2.8300	2.8300	2.8300	-0.702%	2	2,324	-7.420%
2025-05-08	2.8500	2.8500	2.8500	2.8500	-2.062%	2	2,323	-8.070%
2025-04-30	2.9100	2.9100	2.9100	2.9100	+2.105%	1	2,323	-9.966%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+4.779%	4	2,322	-8.070%
2025-04-16	2.7200	2.7200	2.7100	2.7200	-4.561%	33	2,326	-3.676%
2025-04-07	2.9500	2.9500	2.8000	2.8500	+50.794%	54	2,326	-8.070%
2025-04-04	1.8900	1.8900	1.8900	1.8900	-32.500%	100	2,375	+38.624%
2025-04-03	2.8000	2.8000	2.8000	2.8000	+4.869%	200	2,325	-6.429%
2025-03-20	2.6700	2.6700	2.6700	2.6700	-1.111%	1	2,140	-1.873%
2025-03-12	2.7200	2.7200	2.7000	2.7000	+0.372%	2,000	2,139	-2.963%
2025-03-11	2.6900	2.6900	2.6900	2.6900	-0.370%	1	196	-2.602%
2025-03-07	2.7000	2.7000	2.7000	2.7000	0.000%	200	195	-2.963%
2025-03-04	2.7000	2.7000	2.7000	2.7000	+0.372%	4	290	-2.963%
2025-02-25	2.6900	2.6900	2.6900	2.6900	+5.490%	1	290	-2.602%
2025-02-24	2.5500	2.5500	2.5500	2.5500	0.000%	10	290	+2.745%
2025-02-21	2.5500	2.5500	2.5500	2.5500	+3.239%	20	285	+2.745%
2025-02-18	2.4800	2.4800	2.4700	2.4700	-4.264%	4	275	+6.073%
2025-02-13	2.5800	2.5800	2.5800	2.5800	-1.149%	2	279	+1.550%
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	-5.415%
2025-01-27	2.6700	2.6700	2.6700	2.6700	+3.089%	4	273	-1.873%
2025-01-16	2.5900	2.5900	2.5900	2.5900	+0.388%	1	272	+1.158%
2025-01-15	2.5800	2.5800	2.5800	2.5800	+5.306%	1	271	+1.550%
2025-01-13	2.4500	2.4500	2.4500	2.4500	-1.210%	2	271	+6.939%
2025-01-10	2.4800	2.4800	2.4800	2.4800	+3.333%	2	271	+5.645%
2025-01-06	2.4000	2.4000	2.4000	2.4000	-2.834%	1	271	+9.167%
2024-12-30	2.4700	2.4700	2.4700	2.4700	+1.230%	30	270	+6.073%
2024-12-19	2.4300	2.4400	2.4300	2.4400	+1.667%	5	240	+7.377%
2024-12-16	2.4000	2.4000	2.4000	2.4000	+1.695%	1	235	+9.167%
2024-12-13	2.3600	2.3600	2.3600	2.3600	+0.426%	40	235	+11.017%
2024-12-12	2.3500	2.3500	2.3500	2.3500	+8.295%	3	216	+11.489%
2024-12-05	2.0900	2.1700	2.0900	2.1700	-1.364%	16	219	+20.737%
2024-12-04	2.2000	2.2000	2.2000	2.2000	-0.901%	1	205	+19.091%
2024-12-03	2.2200	2.2200	2.2200	2.2200	+3.738%	10	204	+18.018%
2024-12-02	2.1400	2.1400	2.1400	2.1400	-2.727%	4	194	+22.430%
2024-11-26	2.1500	2.2000	2.1500	2.2000	-1.345%	77	190	+19.091%
2024-11-25	2.2600	2.2600	2.2300	2.2300	-2.620%	4	132	+17.489%
2024-11-21	2.2900	2.2900	2.2900	2.2900	-2.553%	5	132	+14.410%
2024-11-20	2.3500	2.3500	2.3500	2.3500	-1.674%	3	132	+11.489%
2024-11-14	2.3900	2.3900	2.3900	2.3900	+5.752%	3	132	+9.623%
2024-11-13	2.2800	2.2800	2.2600	2.2600	-8.871%	11	131	+15.929%
2024-11-12	2.4800	2.4800	2.4800	2.4800	+8.297%	1	121	+5.645%
2024-11-04	2.2800	2.2900	2.2800	2.2900	+1.327%	12	121	+14.410%
2024-10-30	2.2600	2.2600	2.2600	2.2600	-3.830%	1	109	+15.929%
2024-10-29	2.3500	2.3500	2.3500	2.3500	+0.858%	100	108	+11.489%
2024-09-18	2.3500	2.4000	2.3100	2.3300	0.000%	14	10	+12.446%