Dark

AMT20261218P160
AMT Dec 18 2026 160.00 Put (AMT261218P00160000)
option OPRA

EOD

Sep 29, 2026

5.40+5.882%(+0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0000	5.6000	5.0000	5.4000	+5.882%	19	414	0.000%
2026-09-28	5.1000	5.1000	5.1000	5.1000	-1.923%	1	410	+5.882%
2026-09-25	5.4000	5.4000	4.9000	5.2000	0.000%	15	410	+3.846%
2026-09-24	5.6000	5.6000	5.2000	5.2000	+48.571%	23	411	+3.846%
2026-09-23	3.7000	3.9000	3.5000	3.5000	+6.061%	12	391	+54.286%
2026-09-22	3.5500	3.5500	3.3000	3.3000	-5.714%	2	392	+63.636%
2026-09-18	4.1800	4.1800	3.5000	3.5000	0.000%	15	391	+54.286%
2026-09-17	3.6500	3.6500	3.5000	3.5000	+22.807%	3	377	+54.286%
2026-09-16	2.8500	2.8500	2.8500	2.8500	-13.897%	2	376	+89.474%
2026-09-15	3.2600	3.3100	3.2600	3.3100	-31.042%	4	378	+63.142%
2026-09-10	4.7000	5.0000	4.7000	4.8000	+20.000%	67	376	+12.500%
2026-09-08	4.0000	4.0000	4.0000	4.0000	+5.263%	1	327	+35.000%
2026-09-04	3.8000	3.8000	3.8000	3.8000	+7.649%	1	326	+42.105%
2026-09-03	3.5300	3.5300	3.5300	3.5300	-27.959%	12	326	+52.975%
2026-09-02	4.9000	4.9000	4.9000	4.9000	+8.168%	40	314	+10.204%
2026-08-26	4.5000	4.5300	4.5000	4.5300	+2.489%	6	274	+19.205%
2026-08-25	4.4000	4.4200	4.4000	4.4200	+0.227%	2	269	+22.172%
2026-08-24	4.7000	4.7000	4.4100	4.4100	-6.170%	3	267	+22.449%
2026-08-20	4.7000	4.7000	4.7000	4.7000	-11.321%	1	264	+14.894%
2026-08-19	5.3000	5.3000	5.3000	5.3000	-1.852%	2	265	+1.887%
2026-08-18	5.6000	5.6000	5.4000	5.4000	+1.887%	36	267	0.000%
2026-08-14	5.2300	5.3000	5.2300	5.3000	-12.397%	5	253	+1.887%
2026-08-13	6.0500	6.0500	6.0500	6.0500	-32.778%	1	250	-10.744%
2026-08-05	8.3700	9.1000	8.3700	9.0000	+38.675%	22	250	-40.000%
2026-08-03	6.4900	6.4900	6.4900	6.4900	-9.861%	5	248	-16.795%
2026-07-31	7.7600	7.9500	7.2000	7.2000	-5.263%	4	251	-25.000%
2026-07-28	7.6000	7.6000	7.6000	7.6000	-16.484%	17	252	-28.947%
2026-07-27	9.1000	9.1000	9.1000	9.1000	+5.814%	1	244	-40.659%
2026-07-24	8.7000	8.7000	8.6000	8.6000	-7.527%	2	244	-37.209%
2026-07-23	9.3000	9.3000	9.3000	9.3000	-7.921%	5	246	-41.935%
2026-07-21	9.4400	10.1000	9.4400	10.1000	+4.124%	61	246	-46.535%
2026-07-20	9.7000	9.7000	9.7000	9.7000	+6.593%	1	197	-44.330%
2026-07-16	9.1000	9.1000	9.1000	9.1000	-17.647%	5	197	-40.659%
2026-07-08	11.0500	11.0500	11.0500	11.0500	-12.302%	2	194	-51.131%
2026-07-06	12.1300	12.6000	12.1200	12.6000	+15.596%	6	194	-57.143%
2026-07-02	10.9000	10.9000	10.9000	10.9000	-4.720%	1	191	-50.459%
2026-06-30	11.8000	11.8000	11.4400	11.4400	+19.167%	12	191	-52.797%
2026-06-29	7.9000	9.6000	7.9000	9.6000	+28.000%	6	181	-43.750%
2026-06-26	7.3000	7.5000	7.3000	7.5000	-15.730%	4	175	-28.000%
2026-06-25	8.9000	8.9000	8.9000	8.9000	+18.667%	1	175	-39.326%
2026-06-18	5.4000	7.5000	5.4000	7.5000	+38.889%	11	164	-28.000%
2026-06-17	5.4000	5.4000	5.4000	5.4000	+3.846%	2	164	0.000%
2026-06-16	5.4000	5.4000	5.2000	5.2000	-1.887%	6	162	+3.846%
2026-06-15	5.7000	5.7000	5.3000	5.3000	+1.923%	15	157	+1.887%
2026-06-12	5.7500	5.7500	5.2000	5.2000	0.000%	2	149	+3.846%
2026-06-10	5.2000	5.2000	5.2000	5.2000	+4.000%	1	148	+3.846%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-10.714%	7	148	+8.000%
2026-06-08	5.6000	5.6000	5.6000	5.6000	+16.667%	6	141	-3.571%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-11.111%	8	135	+12.500%
2026-06-04	5.4000	5.4000	5.4000	5.4000	-17.431%	3	134	0.000%
2026-06-02	6.0000	6.5400	6.0000	6.5400	+12.759%	31	134	-17.431%
2026-06-01	5.9000	5.9000	5.8000	5.8000	-3.333%	9	108	-6.897%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+5.263%	1	99	-10.000%
2026-05-27	5.7000	5.7000	5.7000	5.7000	0.000%	6	100	-5.263%
2026-05-26	6.0000	6.2000	5.7000	5.7000	-8.065%	8	94	-5.263%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-1.587%	3	89	-12.903%
2026-05-21	6.2000	6.4000	6.2000	6.3000	-5.970%	17	77	-14.286%
2026-05-20	6.6000	6.7000	6.6000	6.7000	-27.957%	3	77	-19.403%
2026-05-18	9.3000	9.3000	9.3000	9.3000	0.000%	1	73	-41.935%
2026-05-13	9.5000	9.5000	9.3000	9.3000	+16.250%	2	73	-41.935%
2026-05-05	8.0000	8.0000	8.0000	8.0000	+14.286%	1	71	-32.500%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-2.778%	1	71	-22.857%
2026-04-30	7.3000	7.3000	7.2000	7.2000	-22.162%	5	71	-25.000%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-8.416%	1	68	-41.622%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-24.627%	5	67	-46.535%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+59.524%	7	62	-59.701%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+7.006%	1	61	-35.714%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+4.667%	1	61	-31.210%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+0.267%	1	60	-28.000%
2026-02-27	7.4000	7.4800	7.4000	7.4800	+7.626%	3	60	-27.807%
2026-02-24	6.9500	6.9500	6.9500	6.9500	+0.725%	10	57	-22.302%
2026-02-17	6.9000	6.9000	6.9000	6.9000	-42.786%	7	47	-21.739%
2026-02-10	12.0600	12.0600	12.0600	12.0600	-1.148%	3	42	-55.224%
2026-02-09	12.8000	12.8000	12.2000	12.2000	+19.491%	2	45	-55.738%
2026-02-02	10.2100	10.2100	10.2100	10.2100	+16.023%	1	45	-47.111%
2026-01-27	9.1000	9.2000	8.8000	8.8000	-5.376%	22	44	-38.636%
2026-01-20	9.3000	9.3000	9.3000	9.3000	+16.250%	1	22	-41.935%
2026-01-16	8.3000	8.3000	8.0000	8.0000	-28.571%	3	21	-32.500%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-4.274%	1	21	-51.786%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-0.426%	3	20	-53.846%
2026-01-09	11.7500	11.7500	11.7500	11.7500	+19.898%	4	19	-54.043%
2026-01-05	9.8000	9.8000	9.8000	9.8000	-2.000%	4	17	-44.898%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-8.509%	3	17	-46.000%
2025-12-01	10.9300	10.9300	10.9300	10.9300	-1.532%	4	14	-50.595%
2025-11-10	11.0000	11.1000	11.0000	11.1000	+3.545%	7	10	-51.351%
2025-11-05	10.7200	10.7200	10.7200	10.7200	-14.240%	3	3	-49.627%
2025-11-03	12.5000	12.5000	12.5000	12.5000	0.000%	2	0	-56.800%