Dark

AMC20280121P1
AMC Jan 21 2028 1.00 Put (AMC280121P00001000)
option OPRA

EOD

Jul 8, 2026

0.3000-9.091%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3000	0.3000	0.3000	0.3000	-9.091%	20	2,892	0.000%
2026-07-07	0.3100	0.3300	0.3100	0.3300	+6.452%	57	2,892	-9.091%
2026-07-06	0.3100	0.3200	0.3000	0.3100	+3.333%	14	2,880	-3.226%
2026-07-01	0.3000	0.3000	0.3000	0.3000	0.000%	14	2,870	0.000%
2026-06-30	0.3100	0.3100	0.3000	0.3000	+3.448%	12	2,870	0.000%
2026-06-26	0.2900	0.2900	0.2900	0.2900	-14.706%	1	2,860	+3.448%
2026-06-25	0.3300	0.3600	0.3300	0.3400	+25.926%	6	2,860	-11.765%
2026-06-24	0.2700	0.3100	0.2700	0.2700	-10.000%	6	2,860	+11.111%
2026-06-23	0.2700	0.3100	0.2500	0.3000	+30.435%	100	2,861	0.000%
2026-06-22	0.2300	0.2300	0.2000	0.2300	0.000%	26	2,841	+30.435%
2026-06-18	0.2400	0.2600	0.2200	0.2300	-4.167%	42	2,853	+30.435%
2026-06-17	0.2200	0.2600	0.2200	0.2400	-4.000%	12	2,853	+25.000%
2026-06-16	0.3100	0.3100	0.2500	0.2500	-10.714%	72	2,854	+20.000%
2026-06-15	0.2900	0.2900	0.2800	0.2800	-6.667%	73	2,814	+7.143%
2026-06-12	0.2900	0.3000	0.2900	0.3000	0.000%	33	2,815	0.000%
2026-06-11	0.3100	0.3100	0.3000	0.3000	-11.765%	67	2,828	0.000%
2026-06-09	0.3500	0.3500	0.3400	0.3400	+3.030%	8	2,834	-11.765%
2026-06-08	0.3200	0.3300	0.3200	0.3300	-5.714%	5	2,835	-9.091%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+6.061%	12	2,832	-14.286%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+3.125%	1	2,821	-9.091%
2026-06-02	0.3300	0.3300	0.3200	0.3200	0.000%	4	2,820	-6.250%
2026-06-01	0.3200	0.3300	0.3000	0.3200	-11.111%	123	2,817	-6.250%
2026-05-29	0.3400	0.3600	0.3400	0.3600	+2.857%	42	2,737	-16.667%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-2.778%	11	2,707	-14.286%
2026-05-27	0.3600	0.3600	0.3600	0.3600	+2.857%	1	2,700	-16.667%
2026-05-22	0.3600	0.3700	0.3500	0.3500	-2.778%	200	2,734	-14.286%
2026-05-21	0.3800	0.3800	0.3600	0.3600	-10.000%	68	2,712	-16.667%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,712	-25.000%
2026-05-19	0.3900	0.3900	0.3500	0.3800	0.000%	31	2,686	-21.053%
2026-05-18	0.3900	0.3900	0.3600	0.3800	-2.564%	46	2,686	-21.053%
2026-05-15	0.3700	0.3900	0.3400	0.3900	+2.632%	7	2,686	-23.077%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-5.000%	5	2,679	-21.053%
2026-05-13	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,493	-25.000%
2026-05-12	0.3600	0.4000	0.3600	0.4000	+8.108%	602	2,493	-25.000%
2026-05-11	0.3800	0.3800	0.3700	0.3700	-2.632%	4	2,493	-18.919%
2026-05-08	0.3800	0.3800	0.3800	0.3800	+2.703%	1	2,492	-21.053%
2026-05-07	0.3600	0.3700	0.3500	0.3700	+2.778%	212	2,492	-18.919%
2026-05-06	0.3600	0.3600	0.3600	0.3600	+2.857%	100	2,298	-16.667%
2026-05-05	0.3800	0.3800	0.3500	0.3500	-5.405%	27	2,198	-14.286%
2026-05-04	0.3700	0.3700	0.3600	0.3700	-2.632%	6	2,206	-18.919%
2026-05-01	0.3600	0.3800	0.3600	0.3800	+5.556%	105	2,274	-21.053%
2026-04-30	0.3900	0.3900	0.3600	0.3600	0.000%	10	2,274	-16.667%
2026-04-29	0.3500	0.3800	0.3400	0.3600	+12.500%	116	2,264	-16.667%
2026-04-28	0.3500	0.3500	0.3200	0.3200	-15.789%	5	2,150	-6.250%
2026-04-27	0.3300	0.3800	0.3300	0.3800	+11.765%	53	2,146	-21.053%
2026-04-24	0.3800	0.3800	0.3300	0.3400	-10.526%	24	2,168	-11.765%
2026-04-21	0.3300	0.3800	0.3300	0.3800	+11.765%	12	2,141	-21.053%
2026-04-20	0.3300	0.3400	0.3300	0.3400	-2.857%	2	2,141	-11.765%
2026-04-17	0.3400	0.3500	0.3400	0.3500	-5.405%	111	2,140	-14.286%
2026-04-15	0.3800	0.3800	0.3700	0.3700	-2.632%	17	2,035	-18.919%
2026-04-14	0.3900	0.3900	0.3800	0.3800	+15.152%	6	2,036	-21.053%
2026-04-13	0.4100	0.4100	0.3300	0.3300	-17.500%	6	2,036	-9.091%
2026-04-10	0.4000	0.4200	0.4000	0.4000	-2.439%	7	2,038	-25.000%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2,042	-26.829%
2026-04-08	0.4100	0.4300	0.4000	0.4200	-2.326%	256	2,042	-28.571%
2026-04-07	0.4100	0.4600	0.4100	0.4300	+2.381%	155	1,793	-30.233%
2026-04-06	0.4200	0.4400	0.3800	0.4200	-12.500%	52	1,738	-28.571%
2026-04-02	0.4800	0.4800	0.4800	0.4800	0.000%	6	1,718	-37.500%
2026-04-01	0.4700	0.4900	0.4700	0.4800	+4.348%	231	1,718	-37.500%
2026-03-31	0.5100	0.5100	0.4600	0.4600	-2.128%	21	1,708	-34.783%
2026-03-30	0.4900	0.4900	0.4700	0.4700	-4.082%	3	1,689	-36.170%
2026-03-27	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,692	-38.776%
2026-03-26	0.4700	0.4900	0.4700	0.4900	0.000%	22	1,692	-38.776%
2026-03-25	0.5000	0.5000	0.4900	0.4900	0.000%	151	1,701	-38.776%
2026-03-24	0.4900	0.4900	0.4700	0.4900	-2.000%	4	1,625	-38.776%
2026-03-23	0.5100	0.5100	0.4800	0.5000	-1.961%	68	1,623	-40.000%
2026-03-20	0.4800	0.5100	0.4400	0.5100	+6.250%	151	1,561	-41.176%
2026-03-19	0.4800	0.4900	0.4700	0.4800	0.000%	19	1,437	-37.500%
2026-03-18	0.4900	0.4900	0.4600	0.4800	+2.128%	14	1,433	-37.500%
2026-03-17	0.4700	0.4700	0.4700	0.4700	-2.083%	2	1,421	-36.170%
2026-03-16	0.4800	0.4800	0.4800	0.4800	+9.091%	50	1,419	-37.500%
2026-03-13	0.4600	0.4700	0.4400	0.4400	-12.000%	30	1,369	-31.818%
2026-03-12	0.4500	0.5000	0.4500	0.5000	+4.167%	11	1,344	-40.000%
2026-03-11	0.4800	0.4800	0.4800	0.4800	-5.882%	7	1,334	-37.500%
2026-03-10	0.5000	0.5100	0.5000	0.5100	+6.250%	5	1,327	-41.176%
2026-03-09	0.4900	0.5000	0.4600	0.4800	0.000%	11	1,322	-37.500%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+2.128%	10	1,313	-37.500%
2026-03-05	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,303	-36.170%
2026-03-04	0.5000	0.5000	0.4100	0.4500	-6.250%	42	1,303	-33.333%
2026-03-03	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,262	-37.500%
2026-03-02	0.4900	0.5000	0.4800	0.4800	0.000%	72	1,262	-37.500%
2026-02-27	0.4800	0.4800	0.4800	0.4800	+2.128%	111	1,251	-37.500%
2026-02-26	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,150	-36.170%
2026-02-25	0.4800	0.4800	0.4700	0.4700	-4.082%	21	1,140	-36.170%
2026-02-24	0.5100	0.5100	0.4800	0.4900	+6.522%	21	1,140	-38.776%
2026-02-23	0.4300	0.4900	0.4300	0.4600	0.000%	69	1,130	-34.783%
2026-02-20	0.4400	0.5000	0.4400	0.4600	+2.222%	86	1,062	-34.783%
2026-02-19	0.4200	0.4800	0.4200	0.4500	0.000%	10	979	-33.333%
2026-02-18	0.4600	0.4600	0.4500	0.4500	-2.174%	71	979	-33.333%
2026-02-17	0.4900	0.4900	0.4600	0.4600	0.000%	3	979	-34.783%
2026-02-13	0.4400	0.4800	0.4400	0.4600	0.000%	20	971	-34.783%
2026-02-11	0.4400	0.4600	0.4400	0.4600	+2.222%	2	971	-34.783%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+2.273%	1	969	-33.333%
2026-02-09	0.4400	0.4500	0.4300	0.4400	+4.762%	35	969	-31.818%
2026-02-06	0.4500	0.4600	0.4200	0.4200	-2.326%	34	953	-28.571%
2026-02-05	0.4300	0.4300	0.4300	0.4300	0.000%	1	921	-30.233%
2026-02-04	0.4200	0.4400	0.4200	0.4300	-15.686%	46	920	-30.233%
2026-02-03	0.5100	0.5100	0.5100	0.5100	+15.909%	1	875	-41.176%
2026-02-02	0.4300	0.4400	0.4300	0.4400	+7.317%	52	874	-31.818%
2026-01-30	0.5200	0.5200	0.4100	0.4100	-6.818%	5	822	-26.829%
2026-01-29	0.3800	0.4400	0.3800	0.4400	+2.326%	3	819	-31.818%
2026-01-28	0.4000	0.4300	0.4000	0.4300	0.000%	5	820	-30.233%
2026-01-27	0.4100	0.4300	0.4000	0.4300	0.000%	42	816	-30.233%
2026-01-26	0.3500	0.4300	0.3500	0.4300	+10.256%	6	774	-30.233%
2026-01-23	0.3800	0.3900	0.3800	0.3900	+11.429%	6	772	-23.077%
2026-01-22	0.3700	0.3700	0.3500	0.3500	-7.895%	4	772	-14.286%
2026-01-20	0.3800	0.3800	0.3800	0.3800	+11.765%	10	770	-21.053%
2026-01-16	0.3400	0.3400	0.3400	0.3400	-10.526%	100	671	-11.765%
2026-01-14	0.4000	0.4000	0.3800	0.3800	+18.750%	20	671	-21.053%
2026-01-13	0.3700	0.3700	0.3200	0.3200	-8.571%	15	671	-6.250%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-2.778%	66	679	-14.286%
2026-01-08	0.3800	0.3800	0.3600	0.3600	+5.882%	130	613	-16.667%
2026-01-07	0.3500	0.3600	0.3400	0.3400	+9.677%	57	483	-11.765%
2026-01-05	0.3100	0.3100	0.3100	0.3100	0.000%	3	428	-3.226%
2026-01-02	0.3200	0.3200	0.3100	0.3100	+6.897%	6	428	-3.226%
2025-12-30	0.2900	0.2900	0.2900	0.2900	-6.452%	10	428	+3.448%
2025-12-29	0.3000	0.3100	0.3000	0.3100	+10.714%	108	428	-3.226%
2025-12-18	0.2700	0.2800	0.2700	0.2800	+16.667%	3	331	+7.143%
2025-12-16	0.2400	0.2400	0.2400	0.2400	+14.286%	2	329	+25.000%
2025-12-15	0.2500	0.2500	0.2100	0.2100	-12.500%	8	329	+42.857%
2025-12-12	0.2400	0.2400	0.2400	0.2400	+14.286%	10	321	+25.000%
2025-12-10	0.2100	0.2100	0.2100	0.2100	-8.696%	1	311	+42.857%
2025-12-08	0.2300	0.2300	0.2300	0.2300	0.000%	2	310	+30.435%
2025-12-02	0.2300	0.2300	0.2300	0.2300	+15.000%	10	308	+30.435%
2025-11-28	0.2700	0.2700	0.2000	0.2000	-13.043%	3	298	+50.000%
2025-11-25	0.2300	0.2400	0.2300	0.2300	+4.545%	111	295	+30.435%
2025-11-21	0.2200	0.2200	0.2200	0.2200	0.000%	100	284	+36.364%
2025-11-20	0.2400	0.2500	0.2200	0.2200	+4.762%	11	184	+36.364%
2025-11-18	0.2100	0.2100	0.2100	0.2100	-8.696%	2	173	+42.857%
2025-11-17	0.2200	0.2300	0.2200	0.2300	+15.000%	151	171	+30.435%
2025-11-14	0.2200	0.2200	0.2000	0.2000	0.000%	8	21	+50.000%
2025-11-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	16	+50.000%
2025-11-05	0.2000	0.2000	0.2000	0.2000	-9.091%	2	16	+50.000%
2025-10-30	0.1900	0.2200	0.1700	0.2200	+4.762%	39	16	+36.364%
2025-10-29	0.2100	0.2100	0.2100	0.2100	+31.250%	1	32	+42.857%
2025-10-24	0.1600	0.1600	0.1600	0.1600	0.000%	20	31	+87.500%
2025-10-06	0.2000	0.2000	0.1600	0.1600	+6.667%	3	11	+87.500%
2025-10-03	0.1600	0.1600	0.1500	0.1500	-6.250%	2	12	+100.000%
2025-10-02	0.1800	0.1800	0.1600	0.1600	+6.667%	3	11	+87.500%
2025-10-01	0.1500	0.1500	0.1500	0.1500	-16.667%	1	12	+100.000%
2025-09-19	0.2000	0.2000	0.1800	0.1800	0.000%	11	11	+66.667%