Dark

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

EOD

Aug 24, 2026

0.6100-3.175%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6000	0.6100	0.6000	0.6100	-3.175%	2	6,918	0.000%
2026-08-21	0.6200	0.6500	0.6100	0.6300	-1.563%	464	6,916	-3.175%
2026-08-20	0.6400	0.6400	0.6400	0.6400	-1.538%	2	6,566	-4.688%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-1.515%	2	6,564	-6.154%
2026-08-18	0.6800	0.6800	0.6600	0.6600	0.000%	58	6,562	-7.576%
2026-08-17	0.6600	0.6600	0.6600	0.6600	+4.762%	1	6,504	-7.576%
2026-08-14	0.6100	0.6300	0.6100	0.6300	0.000%	104	6,504	-3.175%
2026-08-13	0.6300	0.6500	0.6300	0.6300	-1.563%	23	6,404	-3.175%
2026-08-12	0.6700	0.6900	0.6400	0.6400	-3.030%	99	6,399	-4.688%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-2.941%	1	6,308	-7.576%
2026-08-10	0.6900	0.7000	0.6500	0.6800	+4.615%	80	6,307	-10.294%
2026-08-07	0.6600	0.7000	0.6400	0.6500	+1.563%	472	6,284	-6.154%
2026-08-06	0.6400	0.6400	0.6400	0.6400	0.000%	55	6,188	-4.688%
2026-08-05	0.6400	0.6400	0.6400	0.6400	-3.030%	252	6,134	-4.688%
2026-08-04	0.6400	0.6600	0.6200	0.6600	+8.197%	79	5,883	-7.576%
2026-08-03	0.6300	0.6300	0.6100	0.6100	-8.955%	23	5,836	0.000%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-1.471%	15	5,855	-8.955%
2026-07-30	0.6800	0.6800	0.6800	0.6800	0.000%	3	5,870	-10.294%
2026-07-29	0.6700	0.6800	0.6700	0.6800	-2.857%	156	5,872	-10.294%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+1.449%	2	5,725	-12.857%
2026-07-27	0.8100	0.8100	0.6900	0.6900	-14.815%	775	5,724	-11.594%
2026-07-23	0.7600	0.8200	0.7500	0.8100	+1.250%	634	5,045	-24.691%
2026-07-22	0.7200	0.8000	0.7200	0.8000	0.000%	132	4,547	-23.750%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+2.564%	5	4,462	-23.750%
2026-07-20	0.8000	0.8900	0.7800	0.7800	-12.360%	2,096	4,462	-21.795%
2026-07-17	0.9200	0.9200	0.8900	0.8900	+1.136%	5	4,303	-31.461%
2026-07-16	0.9200	0.9200	0.8800	0.8800	0.000%	443	4,302	-30.682%
2026-07-15	0.8600	0.8900	0.8600	0.8800	-7.368%	13	3,889	-30.682%
2026-07-13	0.9600	0.9600	0.9000	0.9500	+1.064%	28	3,887	-35.789%
2026-07-10	0.9100	0.9500	0.9000	0.9400	+1.075%	10	3,881	-35.106%
2026-07-09	0.9200	0.9700	0.8900	0.9300	+1.087%	33	3,878	-34.409%
2026-07-08	0.9700	0.9700	0.9200	0.9200	-5.155%	502	3,874	-33.696%
2026-07-07	0.9600	1.0200	0.9300	0.9700	-1.020%	599	3,437	-37.113%
2026-07-06	0.9400	0.9900	0.9300	0.9800	+4.255%	82	3,185	-37.755%
2026-07-02	0.9300	0.9500	0.9000	0.9400	+4.444%	7	3,181	-35.106%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+5.882%	95	3,181	-32.222%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-2.299%	2	3,180	-28.235%
2026-06-26	0.9100	0.9700	0.8700	0.8700	-9.375%	33	3,180	-29.885%
2026-06-25	0.9700	0.9900	0.9500	0.9600	+9.091%	579	3,170	-36.458%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-1.124%	5	3,154	-30.682%
2026-06-23	0.8200	0.9100	0.8200	0.8900	+25.352%	281	3,154	-31.461%
2026-06-18	0.7400	0.7400	0.7100	0.7100	-2.740%	14	2,988	-14.085%
2026-06-17	0.8200	0.8200	0.7300	0.7300	-13.095%	11	2,988	-16.438%
2026-06-16	0.8400	0.8400	0.8400	0.8400	+1.205%	3	2,977	-27.381%
2026-06-15	0.8500	0.8500	0.8200	0.8300	-10.753%	278	2,977	-26.506%
2026-06-12	0.9000	0.9300	0.8800	0.9300	+9.412%	10	2,964	-34.409%
2026-06-10	0.9600	0.9600	0.8500	0.8500	-13.265%	4	2,964	-28.235%
2026-06-09	1.0000	1.0000	0.9800	0.9800	-3.922%	2	2,964	-37.755%
2026-06-08	1.0200	1.0200	1.0200	1.0200	-2.857%	5	2,964	-40.196%
2026-06-05	1.0300	1.0500	1.0300	1.0500	+15.385%	2	2,964	-41.905%
2026-06-04	1.0100	1.0300	0.8900	0.9100	-9.000%	78	2,963	-32.967%
2026-06-03	0.9800	1.0000	0.9500	1.0000	+4.167%	24	2,963	-39.000%
2026-06-02	0.9500	0.9600	0.9500	0.9600	+1.053%	3	2,986	-36.458%
2026-06-01	1.0000	1.0000	0.9500	0.9500	-5.941%	28	2,983	-35.789%
2026-05-29	1.0000	1.0500	0.9900	1.0100	-0.980%	50	2,987	-39.604%
2026-05-28	1.0500	1.0500	1.0200	1.0200	-4.673%	52	2,967	-40.196%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-4.464%	1	2,975	-42.991%
2026-05-26	0.9900	1.1200	0.9900	1.1200	+4.673%	52	2,975	-45.536%
2026-05-22	1.0000	1.0900	1.0000	1.0700	+3.883%	85	2,976	-42.991%
2026-05-21	1.0200	1.0700	1.0200	1.0300	-5.505%	29	2,975	-40.777%
2026-05-20	1.0200	1.0900	1.0100	1.0900	+0.926%	37	2,975	-44.037%
2026-05-18	1.1200	1.1200	1.0800	1.0800	-3.571%	2	2,977	-43.519%
2026-05-15	1.1100	1.1200	1.1100	1.1200	+2.752%	3	2,977	-45.536%
2026-05-13	1.0700	1.0900	1.0700	1.0900	0.000%	3	2,977	-44.037%
2026-05-12	1.1300	1.1300	1.0900	1.0900	+3.810%	2	2,981	-44.037%
2026-05-08	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,981	-41.905%
2026-05-06	1.0100	1.0300	1.0100	1.0300	-8.036%	2	2,982	-40.777%
2026-05-04	1.1200	1.1200	1.1200	1.1200	+4.673%	1	2,982	-45.536%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+2.885%	101	2,982	-42.991%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-0.952%	1	2,882	-41.346%
2026-04-23	1.0400	1.0500	1.0400	1.0500	0.000%	2	2,883	-41.905%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+9.375%	1	2,883	-41.905%
2026-04-21	0.9600	0.9600	0.9600	0.9600	+2.128%	15	2,882	-36.458%
2026-04-17	1.0100	1.0100	0.9400	0.9400	-10.476%	116	2,882	-35.106%
2026-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,812	-41.905%
2026-04-15	1.1400	1.1400	1.0500	1.0500	-7.895%	4	2,812	-41.905%
2026-04-14	1.1700	1.1700	1.0600	1.1400	+5.556%	6	2,811	-46.491%
2026-04-13	1.2300	1.2300	1.0800	1.0800	0.000%	6	2,806	-43.519%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-16.279%	1	2,806	-43.519%
2026-03-31	1.2900	1.2900	1.2900	1.2900	-1.527%	10	2,806	-52.713%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-0.758%	10	2,801	-53.435%
2026-03-27	1.3200	1.3200	1.3200	1.3200	+3.937%	51	2,801	-53.788%
2026-03-26	1.2700	1.2700	1.2700	1.2700	-1.550%	218	2,801	-51.969%
2026-03-25	1.2800	1.2900	1.2800	1.2900	0.000%	583	2,887	-52.713%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-0.769%	1	3,470	-52.713%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+2.362%	1	3,470	-53.077%
2026-03-16	1.2700	1.2700	1.2700	1.2700	0.000%	5	3,470	-51.969%
2026-03-12	1.2700	1.2700	1.2700	1.2700	0.000%	1	3,475	-51.969%
2026-03-11	1.2700	1.2700	1.2700	1.2700	-9.286%	20	3,475	-51.969%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+10.236%	1	3,475	-56.429%
2026-03-02	1.2600	1.2700	1.2600	1.2700	+0.794%	11	3,475	-51.969%
2026-02-26	1.2600	1.2600	1.2600	1.2600	+0.800%	20	3,476	-51.587%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-2.344%	10	3,466	-51.200%
2026-02-24	1.2800	1.2800	1.2800	1.2800	+2.400%	10	3,466	-52.344%
2026-02-23	1.2500	1.2500	1.2500	1.2500	+0.806%	2	3,456	-51.200%
2026-02-20	1.2400	1.2400	1.2400	1.2400	+5.983%	2	3,456	-50.806%
2026-02-06	1.1700	1.1700	1.1700	1.1700	0.000%	50	3,456	-47.863%
2026-02-04	1.1700	1.1700	1.1700	1.1700	-2.500%	50	3,406	-47.863%
2026-02-03	1.1800	1.2000	1.1800	1.2000	+4.348%	110	3,356	-49.167%
2026-01-29	1.1500	1.1800	1.1500	1.1500	-2.542%	131	3,246	-46.957%
2026-01-28	1.1700	1.1800	1.1500	1.1800	+0.855%	171	3,116	-48.305%
2026-01-27	1.1500	1.1700	1.1500	1.1700	+3.540%	161	2,948	-47.863%
2026-01-26	1.1200	1.1300	1.1000	1.1300	+4.630%	181	2,787	-46.018%
2026-01-21	1.0700	1.0800	1.0700	1.0800	-1.818%	109	2,607	-43.519%
2026-01-20	1.0700	1.1000	1.0700	1.1000	+6.796%	2	2,507	-44.545%
2026-01-16	1.0300	1.0500	1.0300	1.0300	-3.738%	13	2,497	-40.777%
2026-01-15	1.0700	1.0700	1.0700	1.0700	-0.926%	10	2,497	-42.991%
2026-01-14	1.0800	1.0900	1.0700	1.0800	+1.887%	42	2,497	-43.519%
2026-01-13	0.9900	1.0600	0.9900	1.0600	+3.922%	141	2,497	-42.453%
2026-01-12	1.1200	1.1200	1.0200	1.0200	-0.971%	21	2,397	-40.196%
2026-01-09	1.0400	1.0400	1.0000	1.0300	-2.830%	117	2,377	-40.777%
2026-01-08	1.0500	1.0600	1.0500	1.0600	+3.922%	3	2,323	-42.453%
2026-01-07	1.0200	1.0200	1.0200	1.0200	+2.000%	10	2,323	-40.196%
2026-01-06	1.0000	1.1500	0.9900	1.0000	+2.041%	382	2,323	-39.000%
2026-01-05	0.9800	0.9800	0.9800	0.9800	0.000%	1	2,073	-37.755%
2025-12-31	0.9800	0.9800	0.9800	0.9800	+2.083%	200	2,073	-37.755%
2025-12-30	0.9600	0.9600	0.9600	0.9600	+1.053%	8	2,073	-36.458%
2025-12-29	0.9400	0.9500	0.9400	0.9500	+3.261%	33	2,073	-35.789%
2025-12-26	0.9200	0.9500	0.9200	0.9200	0.000%	433	2,043	-33.696%
2025-12-23	0.9200	0.9200	0.9200	0.9200	+2.222%	47	1,612	-33.696%
2025-12-22	0.9000	0.9200	0.9000	0.9000	+4.651%	195	1,607	-32.222%
2025-12-19	0.9000	0.9000	0.8600	0.8600	-2.273%	50	1,438	-29.070%
2025-12-18	0.8600	0.9000	0.8600	0.8800	+10.000%	385	1,450	-30.682%
2025-12-17	0.8400	0.8800	0.8000	0.8000	0.000%	415	1,065	-23.750%
2025-12-16	0.8200	0.8300	0.8000	0.8000	0.000%	37	732	-23.750%
2025-12-15	0.7600	0.8000	0.7600	0.8000	+2.564%	11	723	-23.750%
2025-12-12	0.8000	0.8000	0.7800	0.7800	+9.859%	300	717	-21.795%
2025-12-10	0.7100	0.7100	0.7100	0.7100	-5.333%	1	571	-14.085%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+2.740%	206	571	-18.667%
2025-12-03	0.7000	0.7300	0.7000	0.7300	0.000%	11	414	-16.438%
2025-11-26	0.7300	0.7500	0.7200	0.7300	-1.351%	7	416	-16.438%
2025-11-25	0.7400	0.7400	0.7400	0.7400	0.000%	1	416	-17.568%
2025-11-24	0.7500	0.7500	0.7400	0.7400	-3.896%	6	415	-17.568%
2025-11-21	0.7700	0.7700	0.7700	0.7700	+1.316%	1	414	-20.779%
2025-11-20	0.7700	0.7700	0.7600	0.7600	0.000%	5	413	-19.737%
2025-11-19	0.7300	0.7700	0.7300	0.7600	+1.333%	3	410	-19.737%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-1.316%	1	411	-18.667%
2025-11-17	0.7700	0.7700	0.7600	0.7600	+10.145%	10	411	-19.737%
2025-11-13	0.6900	0.6900	0.6900	0.6900	+7.812%	1	411	-11.594%
2025-11-11	0.6400	0.6400	0.6400	0.6400	-5.882%	1	409	-4.688%
2025-11-10	0.6800	0.6800	0.6800	0.6800	+1.493%	80	409	-10.294%
2025-11-07	0.6900	0.6900	0.6700	0.6700	0.000%	3	329	-8.955%
2025-11-04	0.6700	0.6700	0.6700	0.6700	+1.515%	11	329	-8.955%
2025-11-03	0.6600	0.6600	0.6600	0.6600	-2.941%	10	330	-7.576%
2025-10-31	0.6800	0.6800	0.6800	0.6800	+4.615%	10	330	-10.294%
2025-10-27	0.6500	0.6500	0.6500	0.6500	+3.175%	150	183	-6.154%
2025-10-24	0.6300	0.6300	0.6300	0.6300	+3.279%	50	183	-3.175%
2025-10-22	0.6100	0.6100	0.6100	0.6100	-6.154%	1	133	0.000%
2025-10-16	0.6800	0.6800	0.6200	0.6500	+12.069%	21	132	-6.154%
2025-10-10	0.5800	0.5800	0.5800	0.5800	-3.333%	21	130	+5.172%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+1.695%	4	130	+1.667%
2025-10-08	0.5900	0.5900	0.5900	0.5900	-1.667%	10	134	+3.390%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+5.263%	4	130	+1.667%
2025-10-06	0.5700	0.5700	0.5700	0.5700	-10.938%	105	129	+7.018%
2025-09-26	0.6400	0.6400	0.6400	0.6400	+3.226%	5	31	-4.688%
2025-09-25	0.6200	0.6200	0.6200	0.6200	+5.085%	6	26	-1.613%
2025-09-23	0.5900	0.5900	0.5900	0.5900	0.000%	10	20	+3.390%
2025-09-22	0.5900	0.5900	0.5900	0.5900	+3.509%	3	16	+3.390%
2025-09-19	0.5900	0.5900	0.5700	0.5700	-6.557%	3	13	+7.018%
2025-09-17	0.5900	0.6100	0.5900	0.6100	+1.667%	11	10	0.000%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	10	10	+1.667%