Dark

AMC20280121P3
AMC Jan 21 2028 3.00 Put (AMC280121P00003000)
option OPRA

EOD

Aug 24, 2026

1.24-4.615%(-0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2400	1.2400	1.2300	1.2400	-4.615%	7	2,279	0.000%
2026-08-19	1.3000	1.3000	1.3000	1.3000	-4.412%	101	2,272	-4.615%
2026-08-18	1.3600	1.3600	1.3600	1.3600	+7.087%	1	2,171	-8.824%
2026-08-14	1.2900	1.2900	1.2700	1.2700	-1.550%	401	2,170	-2.362%
2026-08-13	1.2900	1.2900	1.2900	1.2900	-0.769%	11	2,069	-3.876%
2026-08-12	1.3200	1.3200	1.3000	1.3000	-3.704%	70	2,058	-4.615%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+2.273%	51	2,058	-8.148%
2026-08-07	1.3300	1.3300	1.3200	1.3200	0.000%	10	2,007	-6.061%
2026-08-06	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,997	-6.061%
2026-08-04	1.2800	1.3300	1.2400	1.3300	+2.308%	401	1,998	-6.767%
2026-08-03	1.2500	1.3000	1.2300	1.3000	0.000%	53	1,784	-4.615%
2026-07-31	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,784	-4.615%
2026-07-30	1.3500	1.3500	1.3500	1.3500	-2.174%	1	1,784	-8.148%
2026-07-29	1.3800	1.3800	1.3800	1.3800	+5.344%	125	1,784	-10.145%
2026-07-28	1.3700	1.3700	1.3100	1.3100	-6.429%	5	1,784	-5.344%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,786	-11.429%
2026-07-24	1.4900	1.4900	1.4900	1.4900	-1.325%	5	1,786	-16.779%
2026-07-21	1.4900	1.5100	1.4900	1.5100	+0.667%	81	1,786	-17.881%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-7.975%	77	1,706	-17.333%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-5.233%	1	1,629	-23.926%
2026-07-02	1.7200	1.7200	1.7200	1.7200	+1.775%	1	1,627	-27.907%
2026-07-01	1.6900	1.6900	1.6900	1.6900	+1.198%	2	1,627	-26.627%
2026-06-30	1.6700	1.6700	1.6700	1.6700	+1.212%	1	1,625	-25.749%
2026-06-25	1.7100	1.7100	1.6500	1.6500	+3.774%	50	1,624	-24.848%
2026-06-24	1.6300	1.6300	1.5900	1.5900	+16.912%	300	1,644	-22.013%
2026-06-22	1.3600	1.3600	1.3600	1.3600	-4.225%	20	1,444	-8.824%
2026-06-17	1.5500	1.5500	1.4000	1.4200	-5.333%	11	1,424	-12.676%
2026-06-16	1.5900	1.5900	1.5000	1.5000	-9.091%	626	1,418	-17.333%
2026-06-12	1.6300	1.6500	1.6300	1.6500	-4.624%	4	838	-24.848%
2026-06-11	1.7300	1.7300	1.7300	1.7300	-2.809%	1	835	-28.324%
2026-06-03	1.7800	1.7800	1.7800	1.7800	+4.706%	1	835	-30.337%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-15.000%	2	834	-27.059%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+4.167%	10	833	-38.000%
2026-05-14	1.9600	1.9600	1.9200	1.9200	+7.263%	2	833	-35.417%
2026-05-06	1.8100	1.8100	1.7900	1.7900	-6.283%	5	833	-30.726%
2026-05-04	1.9100	1.9100	1.9100	1.9100	+9.143%	1	833	-35.079%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-1.130%	20	749	-29.143%
2026-04-17	1.8000	1.8000	1.7700	1.7700	-9.231%	10	740	-29.944%
2026-04-13	1.9600	1.9600	1.9500	1.9500	-10.550%	20	730	-36.410%
2026-03-19	2.2400	2.2400	2.1800	2.1800	+2.347%	3	710	-43.119%
2026-03-12	2.1300	2.1300	2.1300	2.1300	+0.472%	1	711	-41.784%
2026-03-06	2.1100	2.1200	2.1100	2.1200	-0.469%	4	712	-41.509%
2026-02-26	2.1300	2.1300	2.1300	2.1300	+3.902%	1	716	-41.784%
2026-02-25	2.0500	2.0500	2.0500	2.0500	-1.914%	1	715	-39.512%
2026-02-19	2.0900	2.0900	2.0900	2.0900	+1.456%	3	715	-40.670%
2026-02-11	2.0700	2.0700	2.0600	2.0600	+4.040%	2	717	-39.806%
2026-02-09	1.9800	1.9800	1.9800	1.9800	+1.538%	1	717	-37.374%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-1.515%	100	716	-36.410%
2026-02-02	1.9800	1.9800	1.9800	1.9800	+2.591%	1	716	-37.374%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-1.026%	1	716	-35.751%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+11.429%	100	716	-36.410%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-9.794%	1	716	-29.143%
2026-01-22	1.9400	1.9400	1.9400	1.9400	+2.105%	4	716	-36.082%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+3.825%	5	716	-34.737%
2026-01-13	1.8300	1.8300	1.8300	1.8300	+1.667%	10	716	-32.240%
2026-01-12	1.8000	1.8000	1.8000	1.8000	-2.703%	10	706	-31.111%
2026-01-09	1.8600	1.8900	1.8500	1.8500	+5.114%	42	699	-32.973%
2026-01-06	1.7800	1.7800	1.7600	1.7600	-0.565%	2	718	-29.545%
2025-12-30	1.7800	1.7800	1.7700	1.7700	+4.734%	20	718	-29.944%
2025-12-26	1.7400	1.7400	1.6900	1.6900	-1.170%	12	698	-26.627%
2025-12-24	1.7300	1.7300	1.7100	1.7100	-1.156%	19	689	-27.485%
2025-12-23	1.7300	1.7300	1.7300	1.7300	+1.765%	30	689	-28.324%
2025-12-22	1.6700	1.7000	1.6700	1.7000	+1.796%	20	689	-27.059%
2025-12-19	1.6600	1.6700	1.6400	1.6700	+1.212%	23	669	-25.749%
2025-12-18	1.6000	1.6500	1.6000	1.6500	+4.430%	350	649	-24.848%
2025-12-16	1.5800	1.5800	1.5800	1.5800	+1.935%	1	371	-21.519%
2025-12-15	1.5400	1.5500	1.5400	1.5500	+2.649%	150	370	-20.000%
2025-12-12	1.5100	1.5100	1.5100	1.5100	+1.342%	10	349	-17.881%
2025-12-11	1.4800	1.4900	1.4800	1.4900	+7.971%	32	349	-16.779%
2025-12-05	1.3800	1.3800	1.3800	1.3800	-0.719%	20	329	-10.145%
2025-12-03	1.3900	1.3900	1.3900	1.3900	-14.724%	7	329	-10.791%
2025-12-01	1.6300	1.6300	1.6300	1.6300	+17.266%	1	322	-23.926%
2025-11-10	1.3900	1.3900	1.3900	1.3900	+0.725%	20	322	-10.791%
2025-11-06	1.3200	1.3800	1.3200	1.3800	+2.985%	23	330	-10.145%
2025-11-05	1.3400	1.3400	1.3400	1.3400	+3.077%	20	307	-7.463%
2025-11-04	1.3000	1.3000	1.3000	1.3000	-1.515%	1	287	-4.615%
2025-11-03	1.3200	1.3200	1.3200	1.3200	-0.752%	2	287	-6.061%
2025-10-31	1.3300	1.3300	1.3300	1.3300	+8.130%	1	287	-6.767%
2025-10-24	1.2400	1.2400	1.2300	1.2300	-1.600%	55	286	+0.813%
2025-10-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	231	-0.800%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+4.000%	5	231	-4.615%
2025-10-16	1.2200	1.2500	1.2200	1.2500	+10.619%	4	236	-0.800%
2025-10-14	1.1800	1.1800	1.1300	1.1300	-4.237%	3	232	+9.735%
2025-10-10	1.1800	1.1800	1.1800	1.1800	+5.357%	2	232	+5.085%
2025-10-09	1.2000	1.2000	1.1200	1.1200	-5.882%	8	234	+10.714%
2025-10-08	1.1900	1.1900	1.1900	1.1900	0.000%	4	231	+4.202%
2025-10-07	1.2200	1.2300	1.1900	1.1900	+1.709%	102	227	+4.202%
2025-10-06	1.1700	1.1700	1.1700	1.1700	-1.681%	1	127	+5.983%
2025-10-03	1.1500	1.1900	1.1500	1.1900	+0.847%	45	127	+4.202%
2025-10-02	1.1800	1.1800	1.1800	1.1800	0.000%	1	124	+5.085%
2025-10-01	1.1700	1.1800	1.1700	1.1800	-4.065%	20	124	+5.085%
2025-09-26	1.2300	1.2300	1.2300	1.2300	+4.237%	5	104	+0.813%
2025-09-25	1.1700	1.1800	1.1700	1.1800	0.000%	5	99	+5.085%
2025-09-24	1.2000	1.2000	1.1800	1.1800	-3.279%	21	94	+5.085%
2025-09-22	1.2200	1.2200	1.2200	1.2200	+1.667%	5	76	+1.639%
2025-09-19	1.2900	1.2900	1.1700	1.2000	-2.439%	35	71	+3.333%
2025-09-18	1.2100	1.2300	1.2000	1.2300	+1.653%	16	60	+0.813%
2025-09-17	1.2000	1.2100	1.2000	1.2100	+1.681%	12	44	+2.479%
2025-09-16	1.1900	1.1900	1.1900	1.1900	+4.386%	6	40	+4.202%
2025-09-15	1.2100	1.2200	1.1400	1.1400	0.000%	34	34	+8.772%