Dark

AMC20280121P2
AMC Jan 21 2028 2.00 Put (AMC280121P00002000)
option OPRA

EOD

Jul 8, 2026

0.9200-5.155%(-0.0500)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.9700	0.9700	0.9200	0.9200	-5.155%	502	3,874	0.000%
2026-07-07	0.9600	1.0200	0.9300	0.9700	-1.020%	599	3,437	-5.155%
2026-07-06	0.9400	0.9900	0.9300	0.9800	+4.255%	82	3,185	-6.122%
2026-07-02	0.9300	0.9500	0.9000	0.9400	+4.444%	7	3,181	-2.128%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+5.882%	95	3,181	+2.222%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-2.299%	2	3,180	+8.235%
2026-06-26	0.9100	0.9700	0.8700	0.8700	-9.375%	33	3,180	+5.747%
2026-06-25	0.9700	0.9900	0.9500	0.9600	+9.091%	579	3,170	-4.167%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-1.124%	5	3,154	+4.545%
2026-06-23	0.8200	0.9100	0.8200	0.8900	+25.352%	281	3,154	+3.371%
2026-06-18	0.7400	0.7400	0.7100	0.7100	-2.740%	14	2,988	+29.577%
2026-06-17	0.8200	0.8200	0.7300	0.7300	-13.095%	11	2,988	+26.027%
2026-06-16	0.8400	0.8400	0.8400	0.8400	+1.205%	3	2,977	+9.524%
2026-06-15	0.8500	0.8500	0.8200	0.8300	-10.753%	278	2,977	+10.843%
2026-06-12	0.9000	0.9300	0.8800	0.9300	+9.412%	10	2,964	-1.075%
2026-06-10	0.9600	0.9600	0.8500	0.8500	-13.265%	4	2,964	+8.235%
2026-06-09	1.0000	1.0000	0.9800	0.9800	-3.922%	2	2,964	-6.122%
2026-06-08	1.0200	1.0200	1.0200	1.0200	-2.857%	5	2,964	-9.804%
2026-06-05	1.0300	1.0500	1.0300	1.0500	+15.385%	2	2,964	-12.381%
2026-06-04	1.0100	1.0300	0.8900	0.9100	-9.000%	78	2,963	+1.099%
2026-06-03	0.9800	1.0000	0.9500	1.0000	+4.167%	24	2,963	-8.000%
2026-06-02	0.9500	0.9600	0.9500	0.9600	+1.053%	3	2,986	-4.167%
2026-06-01	1.0000	1.0000	0.9500	0.9500	-5.941%	28	2,983	-3.158%
2026-05-29	1.0000	1.0500	0.9900	1.0100	-0.980%	50	2,987	-8.911%
2026-05-28	1.0500	1.0500	1.0200	1.0200	-4.673%	52	2,967	-9.804%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-4.464%	1	2,975	-14.019%
2026-05-26	0.9900	1.1200	0.9900	1.1200	+4.673%	52	2,975	-17.857%
2026-05-22	1.0000	1.0900	1.0000	1.0700	+3.883%	85	2,976	-14.019%
2026-05-21	1.0200	1.0700	1.0200	1.0300	-5.505%	29	2,975	-10.680%
2026-05-20	1.0200	1.0900	1.0100	1.0900	+0.926%	37	2,975	-15.596%
2026-05-18	1.1200	1.1200	1.0800	1.0800	-3.571%	2	2,977	-14.815%
2026-05-15	1.1100	1.1200	1.1100	1.1200	+2.752%	3	2,977	-17.857%
2026-05-13	1.0700	1.0900	1.0700	1.0900	0.000%	3	2,977	-15.596%
2026-05-12	1.1300	1.1300	1.0900	1.0900	+3.810%	2	2,981	-15.596%
2026-05-08	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,981	-12.381%
2026-05-06	1.0100	1.0300	1.0100	1.0300	-8.036%	2	2,982	-10.680%
2026-05-04	1.1200	1.1200	1.1200	1.1200	+4.673%	1	2,982	-17.857%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+2.885%	101	2,982	-14.019%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-0.952%	1	2,882	-11.538%
2026-04-23	1.0400	1.0500	1.0400	1.0500	0.000%	2	2,883	-12.381%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+9.375%	1	2,883	-12.381%
2026-04-21	0.9600	0.9600	0.9600	0.9600	+2.128%	15	2,882	-4.167%
2026-04-17	1.0100	1.0100	0.9400	0.9400	-10.476%	116	2,882	-2.128%
2026-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,812	-12.381%
2026-04-15	1.1400	1.1400	1.0500	1.0500	-7.895%	4	2,812	-12.381%
2026-04-14	1.1700	1.1700	1.0600	1.1400	+5.556%	6	2,811	-19.298%
2026-04-13	1.2300	1.2300	1.0800	1.0800	0.000%	6	2,806	-14.815%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-16.279%	1	2,806	-14.815%
2026-03-31	1.2900	1.2900	1.2900	1.2900	-1.527%	10	2,806	-28.682%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-0.758%	10	2,801	-29.771%
2026-03-27	1.3200	1.3200	1.3200	1.3200	+3.937%	51	2,801	-30.303%
2026-03-26	1.2700	1.2700	1.2700	1.2700	-1.550%	218	2,801	-27.559%
2026-03-25	1.2800	1.2900	1.2800	1.2900	0.000%	583	2,887	-28.682%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-0.769%	1	3,470	-28.682%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+2.362%	1	3,470	-29.231%
2026-03-16	1.2700	1.2700	1.2700	1.2700	0.000%	5	3,470	-27.559%
2026-03-12	1.2700	1.2700	1.2700	1.2700	0.000%	1	3,475	-27.559%
2026-03-11	1.2700	1.2700	1.2700	1.2700	-9.286%	20	3,475	-27.559%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+10.236%	1	3,475	-34.286%
2026-03-02	1.2600	1.2700	1.2600	1.2700	+0.794%	11	3,475	-27.559%
2026-02-26	1.2600	1.2600	1.2600	1.2600	+0.800%	20	3,476	-26.984%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-2.344%	10	3,466	-26.400%
2026-02-24	1.2800	1.2800	1.2800	1.2800	+2.400%	10	3,466	-28.125%
2026-02-23	1.2500	1.2500	1.2500	1.2500	+0.806%	2	3,456	-26.400%
2026-02-20	1.2400	1.2400	1.2400	1.2400	+5.983%	2	3,456	-25.806%
2026-02-06	1.1700	1.1700	1.1700	1.1700	0.000%	50	3,456	-21.368%
2026-02-04	1.1700	1.1700	1.1700	1.1700	-2.500%	50	3,406	-21.368%
2026-02-03	1.1800	1.2000	1.1800	1.2000	+4.348%	110	3,356	-23.333%
2026-01-29	1.1500	1.1800	1.1500	1.1500	-2.542%	131	3,246	-20.000%
2026-01-28	1.1700	1.1800	1.1500	1.1800	+0.855%	171	3,116	-22.034%
2026-01-27	1.1500	1.1700	1.1500	1.1700	+3.540%	161	2,948	-21.368%
2026-01-26	1.1200	1.1300	1.1000	1.1300	+4.630%	181	2,787	-18.584%
2026-01-21	1.0700	1.0800	1.0700	1.0800	-1.818%	109	2,607	-14.815%
2026-01-20	1.0700	1.1000	1.0700	1.1000	+6.796%	2	2,507	-16.364%
2026-01-16	1.0300	1.0500	1.0300	1.0300	-3.738%	13	2,497	-10.680%
2026-01-15	1.0700	1.0700	1.0700	1.0700	-0.926%	10	2,497	-14.019%
2026-01-14	1.0800	1.0900	1.0700	1.0800	+1.887%	42	2,497	-14.815%
2026-01-13	0.9900	1.0600	0.9900	1.0600	+3.922%	141	2,497	-13.208%
2026-01-12	1.1200	1.1200	1.0200	1.0200	-0.971%	21	2,397	-9.804%
2026-01-09	1.0400	1.0400	1.0000	1.0300	-2.830%	117	2,377	-10.680%
2026-01-08	1.0500	1.0600	1.0500	1.0600	+3.922%	3	2,323	-13.208%
2026-01-07	1.0200	1.0200	1.0200	1.0200	+2.000%	10	2,323	-9.804%
2026-01-06	1.0000	1.1500	0.9900	1.0000	+2.041%	382	2,323	-8.000%
2026-01-05	0.9800	0.9800	0.9800	0.9800	0.000%	1	2,073	-6.122%
2025-12-31	0.9800	0.9800	0.9800	0.9800	+2.083%	200	2,073	-6.122%
2025-12-30	0.9600	0.9600	0.9600	0.9600	+1.053%	8	2,073	-4.167%
2025-12-29	0.9400	0.9500	0.9400	0.9500	+3.261%	33	2,073	-3.158%
2025-12-26	0.9200	0.9500	0.9200	0.9200	0.000%	433	2,043	0.000%
2025-12-23	0.9200	0.9200	0.9200	0.9200	+2.222%	47	1,612	0.000%
2025-12-22	0.9000	0.9200	0.9000	0.9000	+4.651%	195	1,607	+2.222%
2025-12-19	0.9000	0.9000	0.8600	0.8600	-2.273%	50	1,438	+6.977%
2025-12-18	0.8600	0.9000	0.8600	0.8800	+10.000%	385	1,450	+4.545%
2025-12-17	0.8400	0.8800	0.8000	0.8000	0.000%	415	1,065	+15.000%
2025-12-16	0.8200	0.8300	0.8000	0.8000	0.000%	37	732	+15.000%
2025-12-15	0.7600	0.8000	0.7600	0.8000	+2.564%	11	723	+15.000%
2025-12-12	0.8000	0.8000	0.7800	0.7800	+9.859%	300	717	+17.949%
2025-12-10	0.7100	0.7100	0.7100	0.7100	-5.333%	1	571	+29.577%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+2.740%	206	571	+22.667%
2025-12-03	0.7000	0.7300	0.7000	0.7300	0.000%	11	414	+26.027%
2025-11-26	0.7300	0.7500	0.7200	0.7300	-1.351%	7	416	+26.027%
2025-11-25	0.7400	0.7400	0.7400	0.7400	0.000%	1	416	+24.324%
2025-11-24	0.7500	0.7500	0.7400	0.7400	-3.896%	6	415	+24.324%
2025-11-21	0.7700	0.7700	0.7700	0.7700	+1.316%	1	414	+19.481%
2025-11-20	0.7700	0.7700	0.7600	0.7600	0.000%	5	413	+21.053%
2025-11-19	0.7300	0.7700	0.7300	0.7600	+1.333%	3	410	+21.053%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-1.316%	1	411	+22.667%
2025-11-17	0.7700	0.7700	0.7600	0.7600	+10.145%	10	411	+21.053%
2025-11-13	0.6900	0.6900	0.6900	0.6900	+7.812%	1	411	+33.333%
2025-11-11	0.6400	0.6400	0.6400	0.6400	-5.882%	1	409	+43.750%
2025-11-10	0.6800	0.6800	0.6800	0.6800	+1.493%	80	409	+35.294%
2025-11-07	0.6900	0.6900	0.6700	0.6700	0.000%	3	329	+37.313%
2025-11-04	0.6700	0.6700	0.6700	0.6700	+1.515%	11	329	+37.313%
2025-11-03	0.6600	0.6600	0.6600	0.6600	-2.941%	10	330	+39.394%
2025-10-31	0.6800	0.6800	0.6800	0.6800	+4.615%	10	330	+35.294%
2025-10-27	0.6500	0.6500	0.6500	0.6500	+3.175%	150	183	+41.538%
2025-10-24	0.6300	0.6300	0.6300	0.6300	+3.279%	50	183	+46.032%
2025-10-22	0.6100	0.6100	0.6100	0.6100	-6.154%	1	133	+50.820%
2025-10-16	0.6800	0.6800	0.6200	0.6500	+12.069%	21	132	+41.538%
2025-10-10	0.5800	0.5800	0.5800	0.5800	-3.333%	21	130	+58.621%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+1.695%	4	130	+53.333%
2025-10-08	0.5900	0.5900	0.5900	0.5900	-1.667%	10	134	+55.932%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+5.263%	4	130	+53.333%
2025-10-06	0.5700	0.5700	0.5700	0.5700	-10.938%	105	129	+61.404%
2025-09-26	0.6400	0.6400	0.6400	0.6400	+3.226%	5	31	+43.750%
2025-09-25	0.6200	0.6200	0.6200	0.6200	+5.085%	6	26	+48.387%
2025-09-23	0.5900	0.5900	0.5900	0.5900	0.000%	10	20	+55.932%
2025-09-22	0.5900	0.5900	0.5900	0.5900	+3.509%	3	16	+55.932%
2025-09-19	0.5900	0.5900	0.5700	0.5700	-6.557%	3	13	+61.404%
2025-09-17	0.5900	0.6100	0.5900	0.6100	+1.667%	11	10	+50.820%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	10	10	+53.333%