Dark

AMT20270115P150
AMT Jan 15 2027 150.00 Put (AMT270115P00150000)
option OPRA

EOD

Sep 25, 2026

3.300.000%(0.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.3000	3.3000	3.3000	3.3000	0.000%	21	199	0.000%
2026-09-24	3.4000	3.4000	3.3000	3.3000	+27.413%	22	178	0.000%
2026-09-23	2.4500	2.5900	2.4500	2.5900	-4.074%	4	163	+27.413%
2026-09-11	2.7000	2.7000	2.7000	2.7000	-20.588%	2	160	+22.222%
2026-09-10	3.4000	3.4000	3.4000	3.4000	0.000%	2	160	-2.941%
2026-09-02	3.4000	3.4000	3.4000	3.4000	+2.410%	1	160	-2.941%
2026-08-31	3.3200	3.3200	3.3200	3.3200	+10.667%	1	159	-0.602%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-2.280%	1	158	+10.000%
2026-08-20	3.1000	3.1000	3.0700	3.0700	-23.250%	3	159	+7.492%
2026-08-18	4.0000	4.0000	4.0000	4.0000	-4.762%	2	159	-17.500%
2026-08-17	4.2000	4.2000	4.2000	4.2000	+2.439%	5	161	-21.429%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-19.608%	1	156	-19.512%
2026-08-11	5.3000	5.3000	5.1000	5.1000	-3.774%	21	155	-35.294%
2026-08-10	5.5000	5.5000	5.3000	5.3000	+1.923%	3	151	-37.736%
2026-08-06	5.2000	5.2000	5.2000	5.2000	-18.750%	1	148	-36.538%
2026-08-05	6.8000	7.9000	6.4000	6.4000	+33.333%	7	147	-48.438%
2026-08-03	4.8000	4.8000	4.8000	4.8000	0.000%	1	144	-31.250%
2026-07-30	4.8000	4.8000	4.7400	4.8000	-26.154%	6	143	-31.250%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-14.135%	1	139	-49.231%
2026-07-21	7.5700	7.5700	7.5700	7.5700	+18.281%	1	138	-56.407%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-1.538%	1	138	-48.438%
2026-07-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	137	-49.231%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-19.753%	1	138	-49.231%
2026-07-07	8.4000	8.4000	8.0000	8.1000	-14.737%	4	138	-59.259%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+7.955%	1	137	-65.263%
2026-07-01	7.8000	8.8000	7.8000	8.8000	+46.179%	79	137	-62.500%
2026-06-29	6.0200	6.0200	6.0200	6.0200	+9.854%	1	58	-45.183%
2026-06-26	5.3000	5.4800	5.3000	5.4800	-23.889%	3	57	-39.781%
2026-06-25	6.0000	7.2000	6.0000	7.2000	+38.462%	4	56	-54.167%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-8.772%	1	54	-36.538%
2026-06-18	4.9300	5.7000	4.9300	5.7000	+39.024%	2	52	-42.105%
2026-06-05	4.1000	4.1000	4.1000	4.1000	-8.889%	1	52	-19.512%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+3.211%	3	51	-26.667%
2026-06-01	4.5000	4.5000	4.3600	4.3600	-0.909%	9	53	-24.312%
2026-05-27	4.3000	4.4000	4.3000	4.4000	-16.824%	4	52	-25.000%
2026-05-19	5.2700	5.2900	5.2700	5.2900	-24.429%	2	52	-37.618%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-15.663%	1	51	-52.857%
2026-05-15	8.4000	8.4000	8.3000	8.3000	+10.667%	5	51	-60.241%
2026-05-14	7.4000	7.5000	7.4000	7.5000	+4.167%	3	49	-56.000%
2026-05-13	7.3000	7.3000	7.2000	7.2000	+16.505%	2	47	-54.167%
2026-05-05	6.1800	6.1800	6.1800	6.1800	+8.803%	1	47	-46.602%
2026-05-04	5.6800	5.6800	5.6800	5.6800	+1.429%	1	46	-41.901%
2026-05-01	5.6000	5.6000	5.6000	5.6000	-2.098%	1	47	-41.071%
2026-04-30	5.6000	6.6000	5.6000	5.7200	-12.000%	8	47	-42.308%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-2.985%	1	49	-49.231%
2026-04-28	6.7600	6.7600	6.7000	6.7000	-6.162%	2	49	-50.746%
2026-04-24	7.1400	7.1400	7.1400	7.1400	+2.000%	3	48	-53.782%
2026-04-21	6.8000	7.0000	6.8000	7.0000	-6.667%	6	42	-52.857%
2026-04-14	7.7000	7.7000	7.5000	7.5000	+1.351%	10	42	-56.000%
2026-04-09	7.4000	7.4000	7.4000	7.4000	-9.756%	1	34	-55.405%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-6.818%	1	34	-59.756%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+6.024%	1	34	-62.500%
2026-04-06	8.2000	8.3000	8.2000	8.3000	-10.753%	2	34	-60.241%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-7.000%	3	31	-64.516%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+28.205%	1	31	-67.000%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+6.267%	1	31	-57.692%
2026-03-18	7.3400	7.3400	7.3400	7.3400	+3.380%	2	31	-55.041%
2026-03-12	6.9000	7.1000	6.7000	7.1000	+2.899%	7	29	-53.521%
2026-03-11	6.9000	6.9000	6.9000	6.9000	0.000%	1	33	-52.174%
2026-02-19	6.9000	6.9000	6.9000	6.9000	+32.692%	1	33	-52.174%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-11.864%	1	33	-36.538%
2026-02-13	5.9000	5.9000	5.9000	5.9000	+1.724%	1	32	-44.068%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-23.885%	7	32	-43.103%
2026-02-11	7.6200	7.6200	7.6200	7.6200	-4.151%	1	32	-56.693%
2026-02-10	7.9500	7.9500	7.9500	7.9500	-16.316%	10	33	-58.491%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+25.000%	1	24	-65.263%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+16.923%	2	24	-56.579%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-9.722%	4	24	-49.231%
2026-01-20	7.2000	7.2000	7.2000	7.2000	+16.129%	1	21	-54.167%
2026-01-16	6.2000	6.2000	6.2000	6.2000	-10.145%	3	19	-46.774%
2026-01-14	6.7000	6.9000	6.7000	6.9000	-20.690%	6	19	-52.174%
2026-01-13	8.7000	8.7000	8.7000	8.7000	+22.535%	4	21	-62.069%
2025-12-31	7.1000	7.1000	7.1000	7.1000	-5.333%	1	17	-53.521%
2025-12-29	7.5000	7.5000	7.5000	7.5000	+0.806%	2	17	-56.000%
2025-12-23	7.4400	7.4400	7.4400	7.4400	-9.818%	1	19	-55.645%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-1.786%	1	19	-60.000%
2025-12-19	8.2800	8.5000	8.2800	8.4000	+23.529%	9	19	-60.714%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-22.902%	1	20	-51.471%
2025-11-05	8.8000	8.8200	8.8000	8.8200	-12.673%	3	19	-62.585%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+57.813%	2	19	-67.327%
2025-09-17	6.4000	6.4000	6.4000	6.4000	-4.478%	1	19	-48.438%
2025-09-11	6.9700	6.9700	6.7000	6.7000	+4.688%	3	19	-50.746%
2025-09-09	6.0300	6.4000	6.0300	6.4000	+28.000%	2	21	-48.438%
2025-08-29	5.0000	5.1000	5.0000	5.0000	+35.135%	10	16	-34.000%
2025-07-29	3.7000	3.7000	3.7000	3.7000	-34.397%	1	16	-10.811%
2025-06-13	5.6400	5.6400	5.6400	5.6400	+0.178%	4	15	-41.489%
2025-06-12	5.6300	5.6300	5.6300	5.6300	-20.704%	2	13	-41.385%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+15.073%	2	11	-53.521%
2025-05-08	6.1700	6.1700	6.1700	6.1700	-5.368%	1	10	-46.515%
2025-05-05	6.5200	6.5200	6.5200	6.5200	-3.835%	3	10	-49.387%
2025-03-17	6.7800	6.7800	6.7800	6.7800	-10.789%	2	12	-51.327%
2025-02-25	7.6000	7.6000	7.6000	7.6000	-20.000%	5	10	-56.579%
2025-02-14	9.5000	9.5000	9.5000	9.5000	-6.219%	6	10	-65.263%
2025-02-06	10.1900	10.1900	10.1300	10.1300	-7.909%	5	10	-67.423%
2025-01-29	11.0000	11.0000	11.0000	11.0000	-1.079%	1	5	-70.000%
2025-01-16	11.1200	11.1200	11.1200	11.1200	-15.758%	1	4	-70.324%
2025-01-08	13.2000	13.2000	13.2000	13.2000	+6.452%	2	2	-75.000%
2024-12-30	12.4000	12.4000	12.4000	12.4000	+28.099%	1	2	-73.387%
2024-12-10	9.6800	9.6800	9.6800	9.6800	+23.312%	2	1	-65.909%
2024-12-02	7.8500	7.8500	7.8500	7.8500	-1.258%	2	3	-57.962%
2024-10-08	7.9500	7.9500	7.9500	7.9500	+8.904%	1	1	-58.491%
2024-09-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-54.795%