Dark

AMC20270115P7
AMC Jan 15 2027 7.00 Put (AMC270115P00007000)
option OPRA

EOD

Jul 31, 2026

4.30-2.273%(-0.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.4000	4.4000	4.3000	4.3000	-2.273%	31	892	0.000%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-9.278%	100	923	-2.273%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-9.346%	1	1,023	-11.340%
2026-06-25	5.3500	5.3500	5.3500	5.3500	+7.000%	50	1,023	-19.626%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-6.542%	70	1,073	-14.000%
2026-06-05	5.3500	5.3500	5.3500	5.3500	+5.941%	30	1,143	-19.626%
2026-06-01	5.0500	5.0500	5.0500	5.0500	-8.182%	50	1,159	-14.851%
2026-05-22	5.5000	5.5000	5.5000	5.5000	-4.014%	50	1,059	-21.818%
2026-05-15	5.7300	5.7300	5.7300	5.7300	+3.243%	6	1,059	-24.956%
2026-04-30	5.5200	5.5500	5.5200	5.5500	-0.893%	55	1,065	-22.523%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-6.667%	6	1,020	-23.214%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+2.215%	38	1,020	-28.333%
2026-03-04	5.8700	5.8700	5.8700	5.8700	+0.342%	3	1,058	-26.746%
2026-02-24	5.8500	5.8500	5.8500	5.8500	+2.273%	80	1,055	-26.496%
2026-02-03	5.7200	5.7200	5.7200	5.7200	+0.704%	10	991	-24.825%
2026-01-28	5.6700	5.6800	5.6700	5.6800	+5.185%	100	981	-24.296%
2026-01-16	5.4800	5.5000	5.4000	5.4000	+0.186%	15	1,066	-20.370%
2026-01-12	5.4600	5.4600	5.3900	5.3900	-2.000%	2	1,066	-20.223%
2026-01-02	5.5000	5.5000	5.5000	5.5000	0.000%	20	1,064	-21.818%
2025-12-31	5.4500	5.5000	5.4500	5.5000	+2.421%	81	1,084	-21.818%
2025-12-26	5.3700	5.3700	5.3700	5.3700	+9.592%	1	1,084	-19.926%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+1.449%	20	1,084	-12.245%
2025-12-09	4.8300	4.8300	4.8300	4.8300	+0.625%	5	1,064	-10.973%
2025-12-04	4.8000	4.8000	4.8000	4.8000	+0.209%	5	1,064	-10.417%
2025-11-14	4.7900	4.7900	4.7900	4.7900	+3.011%	1	1,059	-10.230%
2025-11-11	4.6500	4.6500	4.6500	4.6500	+5.442%	5	1,058	-7.527%
2025-10-21	4.4500	4.4500	4.4100	4.4100	+0.685%	3	1,053	-2.494%
2025-10-13	4.3800	4.3800	4.3800	4.3800	0.000%	1	1,054	-1.826%
2025-10-08	4.3800	4.3800	4.3800	4.3800	+2.576%	5	1,053	-1.826%
2025-10-01	4.2700	4.2700	4.2700	4.2700	-1.839%	4	1,048	+0.703%
2025-09-25	4.3800	4.3800	4.3500	4.3500	+1.636%	5	1,044	-1.149%
2025-09-24	4.2900	4.2900	4.2800	4.2800	-2.727%	100	1,047	+0.467%
2025-09-15	4.4000	4.4000	4.4000	4.4000	+1.852%	2	953	-2.273%
2025-09-11	4.3200	4.3400	4.3200	4.3200	+1.647%	596	952	-0.463%
2025-08-21	4.2500	4.2500	4.2500	4.2500	+0.473%	1	637	+1.176%
2025-08-14	4.2300	4.2300	4.2300	4.2300	+4.444%	1	638	+1.655%
2025-07-21	4.0500	4.0500	4.0500	4.0500	+1.250%	1	639	+6.173%
2025-07-18	4.0000	4.0000	4.0000	4.0000	-2.200%	1	639	+7.500%
2025-07-17	4.0600	4.0900	4.0600	4.0900	-2.619%	41	640	+5.134%
2025-07-15	4.2000	4.2000	4.2000	4.2000	+1.205%	2	656	+2.381%
2025-07-14	4.1500	4.1500	4.1500	4.1500	-29.060%	38	656	+3.614%
2025-07-11	5.8500	5.8500	5.8500	5.8500	+30.872%	2	656	-26.496%
2025-07-01	4.4800	4.4800	4.4500	4.4700	+2.055%	660	669	-3.803%
2025-06-26	4.3800	4.3800	4.3800	4.3800	-0.455%	13	1,075	-1.826%
2025-06-20	4.4000	4.4000	4.4000	4.4000	+1.149%	10	1,062	-2.273%
2025-06-18	4.3500	4.3500	4.3500	4.3500	+3.571%	1	1,058	-1.149%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+0.478%	1	1,058	+2.381%
2025-06-02	4.2300	4.2300	4.1800	4.1800	-0.713%	45	1,058	+2.871%
2025-05-30	4.1800	4.2300	4.1800	4.2100	+0.238%	12	1,016	+2.138%
2025-05-28	4.2000	4.2000	4.2000	4.2000	+5.000%	5	1,014	+2.381%
2025-05-27	4.2400	4.2400	4.0000	4.0000	-8.467%	7	1,009	+7.500%
2025-05-22	4.3700	4.3700	4.3700	4.3700	-5.000%	3	1,006	-1.602%
2025-05-15	4.6000	4.6000	4.6000	4.6000	0.000%	5	1,003	-6.522%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-0.648%	1	1,002	-6.522%
2025-05-09	4.6300	4.6300	4.6300	4.6300	-0.430%	2	1,002	-7.127%
2025-05-06	4.6500	4.6500	4.6500	4.6500	+1.087%	1	1,001	-7.527%
2025-04-22	4.6000	4.6000	4.6000	4.6000	+2.908%	3	1,001	-6.522%
2025-04-14	4.4700	4.4700	4.4700	4.4700	+2.523%	1	999	-3.803%
2025-03-24	4.3600	4.3600	4.3600	4.3600	-3.111%	10	999	-1.376%
2025-03-21	4.5000	4.5000	4.5000	4.5000	0.000%	4	999	-4.444%
2025-03-20	4.4500	4.5000	4.4500	4.5000	0.000%	2	997	-4.444%
2025-03-13	4.4900	5.5900	4.4900	4.5000	0.000%	15	995	-4.444%
2025-03-11	4.5000	4.5000	4.5000	4.5000	+1.580%	1	995	-4.444%
2025-03-07	4.4300	4.4300	4.4300	4.4300	-0.225%	600	994	-2.935%
2025-03-05	4.4400	4.4400	4.4400	4.4400	+1.139%	10	1,002	-3.153%
2025-03-04	4.3900	4.3900	4.3900	4.3900	+1.620%	2	1,002	-2.050%
2025-02-25	4.3200	4.3200	4.3200	4.3200	+1.647%	1	1,003	-0.463%
2025-01-22	4.2500	4.2500	4.2500	4.2500	-1.163%	5	1,003	+1.176%
2025-01-14	4.3400	4.4000	4.3000	4.3000	+3.365%	125	1,003	0.000%
2025-01-13	4.1600	4.1600	4.1600	4.1600	+4.000%	1	903	+3.365%
2025-01-02	3.9800	4.0600	3.9700	4.0000	+0.503%	40	903	+7.500%
2024-12-23	4.0000	4.0000	3.9800	3.9800	+4.737%	3	908	+8.040%
2024-12-09	3.8000	3.8000	3.8000	3.8000	+7.345%	5	908	+13.158%
2024-12-05	3.5400	3.5400	3.5400	3.5400	-1.667%	2	908	+21.469%
2024-12-02	3.6000	3.6000	3.6000	3.6000	-5.263%	5	908	+19.444%
2024-11-22	3.7300	3.8000	3.7300	3.8000	+0.529%	4	903	+13.158%
2024-11-20	3.8500	3.8500	3.7800	3.7800	-3.077%	2	904	+13.757%
2024-11-15	3.8500	3.9000	3.8500	3.9000	+2.632%	80	903	+10.256%
2024-11-14	3.7900	3.8000	3.7900	3.8000	+5.556%	10	888	+13.158%
2024-11-13	3.8000	3.8000	3.6000	3.6000	-7.455%	2	888	+19.444%
2024-11-11	3.8200	3.8900	3.8200	3.8900	0.000%	25	886	+10.540%
2024-11-05	3.8900	3.8900	3.8900	3.8900	+0.258%	67	881	+10.540%
2024-10-29	3.9000	3.9000	3.8800	3.8800	-0.513%	300	814	+10.825%
2024-10-24	3.9100	3.9100	3.9000	3.9000	0.000%	100	514	+10.256%
2024-10-22	3.9500	3.9500	3.9000	3.9000	+1.036%	2	414	+10.256%
2024-10-21	3.9500	3.9500	3.8600	3.8600	-3.500%	34	412	+11.399%
2024-10-16	4.0000	4.0000	4.0000	4.0000	-1.235%	1	378	+7.500%
2024-10-14	4.0200	4.0700	4.0000	4.0500	+3.846%	120	377	+6.173%
2024-10-11	3.9000	3.9000	3.9000	3.9000	-1.266%	2	257	+10.256%
2024-10-10	3.9000	3.9500	3.9000	3.9500	-2.469%	2	257	+8.861%
2024-10-08	4.0500	4.0500	4.0500	4.0500	+1.250%	1	257	+6.173%
2024-10-02	3.8800	4.0000	3.8800	4.0000	+1.266%	2	256	+7.500%
2024-10-01	3.9500	3.9500	3.9500	3.9500	+1.282%	5	256	+8.861%
2024-09-27	3.9000	3.9000	3.9000	3.9000	-1.266%	10	256	+10.256%
2024-09-24	3.9500	3.9500	3.9500	3.9500	+1.282%	5	251	+8.861%
2024-09-20	3.9000	3.9000	3.9000	3.9000	+1.563%	10	246	+10.256%
2024-09-18	3.8900	3.9000	3.8400	3.8400	-1.538%	13	241	+11.979%
2024-09-17	3.9000	3.9000	3.9000	3.9000	-1.015%	10	240	+10.256%
2024-09-16	3.9100	3.9500	3.9100	3.9400	0.000%	240	240	+9.137%