Dark

AMT20270115P155
AMT Jan 15 2027 155.00 Put (AMT270115P00155000)
option OPRA

EOD

Sep 29, 2026

4.60-2.128%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6000	4.6000	4.6000	4.6000	-2.128%	6	701	0.000%
2026-09-28	4.5000	4.7000	4.5000	4.7000	0.000%	10	698	-2.128%
2026-09-25	4.7000	4.7000	4.7000	4.7000	-2.083%	7	693	-2.128%
2026-09-24	4.7000	4.9100	4.5000	4.8000	+45.455%	67	693	-4.167%
2026-09-14	3.3000	3.3000	3.3000	3.3000	-28.261%	1	679	+39.394%
2026-09-10	4.6000	4.9000	4.6000	4.6000	+12.195%	212	679	0.000%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+12.329%	3	468	+12.195%
2026-09-03	3.9000	3.9000	3.6500	3.6500	-25.510%	2	468	+26.027%
2026-09-02	4.6000	4.9000	4.6000	4.9000	+18.072%	8	469	-6.122%
2026-08-28	4.1500	4.1500	4.1500	4.1500	-18.627%	1	462	+10.843%
2026-08-19	5.1000	5.1000	5.1000	5.1000	-5.556%	3	461	-9.804%
2026-08-18	5.1000	5.4000	5.1000	5.4000	-6.897%	6	461	-14.815%
2026-08-17	5.8000	5.8000	5.8000	5.8000	+18.367%	3	455	-20.690%
2026-08-14	5.2600	5.2600	4.9000	4.9000	-14.035%	6	455	-6.122%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-9.524%	2	455	-19.298%
2026-08-12	6.2700	6.4000	6.2000	6.3000	-4.545%	24	453	-26.984%
2026-08-11	6.8000	6.8000	6.6000	6.6000	-8.587%	10	449	-30.303%
2026-08-06	6.8000	7.2200	6.8000	7.2200	+16.452%	10	444	-36.288%
2026-07-30	4.4000	6.2000	4.4000	6.2000	-26.190%	8	434	-25.806%
2026-07-24	8.1500	8.4000	8.1500	8.4000	-12.500%	5	426	-45.238%
2026-07-23	9.6000	9.6000	9.6000	9.6000	+18.081%	3	428	-52.083%
2026-07-17	8.0000	8.1300	8.0000	8.1300	-17.879%	64	425	-43.419%
2026-07-07	10.0000	10.0000	9.9000	9.9000	-13.158%	10	371	-53.535%
2026-07-06	10.5000	11.4500	10.5000	11.4000	+11.546%	21	371	-59.649%
2026-07-02	10.2200	10.2200	10.2200	10.2200	-1.731%	1	356	-54.990%
2026-06-30	10.4000	10.4000	10.4000	10.4000	+20.930%	3	356	-55.769%
2026-06-29	8.6000	8.6000	8.6000	8.6000	+22.857%	1	354	-46.512%
2026-06-26	7.4000	7.4000	7.0000	7.0000	-11.392%	4	354	-34.286%
2026-06-25	8.5000	8.9000	7.9000	7.9000	+16.176%	13	353	-41.772%
2026-06-24	6.8000	6.8000	6.8000	6.8000	+4.615%	2	343	-32.353%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+17.541%	6	341	-29.231%
2026-06-17	5.6000	5.6000	5.4000	5.5300	+6.346%	6	341	-16.817%
2026-06-16	5.2000	5.2000	5.2000	5.2000	-1.887%	1	339	-11.538%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-8.304%	1	338	-13.208%
2026-06-08	5.7800	5.7800	5.7800	5.7800	+13.333%	1	338	-20.415%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-16.393%	1	337	-9.804%
2026-06-03	6.1000	6.1000	6.1000	6.1000	+12.963%	1	336	-24.590%
2026-05-28	5.2600	5.4000	5.2600	5.4000	+1.504%	3	335	-14.815%
2026-05-27	5.5000	5.5000	5.3200	5.3200	-14.194%	16	336	-13.534%
2026-05-22	6.6000	6.6000	6.2000	6.2000	+3.333%	3	333	-25.806%
2026-05-21	6.1000	6.1000	6.0000	6.0000	-6.250%	5	328	-23.333%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+0.629%	2	328	-28.125%
2026-05-19	7.0000	7.0000	6.1000	6.3600	-26.897%	8	326	-27.673%
2026-05-18	8.7000	8.7000	8.7000	8.7000	-16.346%	1	326	-47.126%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+19.540%	1	326	-55.769%
2026-05-13	8.8000	8.8000	8.7000	8.7000	+22.535%	2	326	-47.126%
2026-05-06	7.1000	7.1000	7.1000	7.1000	+4.412%	1	328	-35.211%
2026-05-01	6.8000	6.8000	6.8000	6.8000	+1.493%	1	326	-32.353%
2026-04-30	7.4000	7.4000	6.7000	6.7000	-22.093%	4	326	-31.343%
2026-04-21	7.3000	8.6000	7.3000	8.6000	-6.522%	27	318	-46.512%
2026-04-14	9.2000	9.2000	9.2000	9.2000	+3.371%	3	318	-50.000%
2026-04-13	8.9000	8.9000	8.9000	8.9000	0.000%	1	317	-48.315%
2026-04-10	8.2000	8.9000	8.2000	8.9000	0.000%	9	318	-48.315%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-10.101%	1	313	-48.315%
2026-04-08	9.9000	9.9000	9.9000	9.9000	-6.604%	1	313	-53.535%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+9.278%	1	312	-56.604%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-15.725%	1	311	-52.577%
2026-04-02	11.5100	11.5100	11.5100	11.5100	+23.763%	1	310	-60.035%
2026-03-19	9.3000	9.3000	9.3000	9.3000	+27.397%	3	310	-50.538%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-13.095%	2	308	-36.986%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+1.205%	1	308	-45.238%
2026-03-12	8.3000	8.3000	8.3000	8.3000	+2.469%	4	308	-44.578%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+6.579%	1	308	-43.210%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+10.145%	1	310	-39.474%
2026-02-23	6.9000	6.9000	6.9000	6.9000	-16.867%	1	310	-33.333%
2026-02-19	8.3000	8.3000	8.3000	8.3000	+25.758%	1	309	-44.578%
2026-02-13	7.3000	7.3000	6.6000	6.6000	-6.780%	2	307	-30.303%
2026-02-12	7.0800	7.0800	7.0800	7.0800	-26.935%	2	307	-35.028%
2026-02-11	9.4500	9.6900	9.4500	9.6900	+2.866%	2	307	-52.528%
2026-02-10	9.4200	9.4200	9.4200	9.4200	-22.913%	10	307	-51.168%
2026-02-06	12.2200	12.2200	12.2200	12.2200	+8.142%	1	297	-62.357%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+3.670%	2	297	-59.292%
2026-02-03	10.1600	11.5300	10.1600	10.9000	+33.742%	8	297	-57.798%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+1.875%	4	303	-43.558%
2026-01-21	8.3500	8.5000	8.0000	8.0000	-6.977%	164	303	-42.500%
2026-01-20	8.6000	8.6000	8.6000	8.6000	+15.127%	1	226	-46.512%
2026-01-16	7.5000	7.5200	7.3000	7.4700	-5.443%	37	202	-38.420%
2026-01-15	7.9000	7.9000	7.9000	7.9000	-5.952%	2	202	-41.772%
2026-01-14	8.2000	8.4000	8.2000	8.4000	-14.286%	8	200	-45.238%
2026-01-13	10.4300	10.4300	9.8000	9.8000	+8.889%	7	196	-53.061%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-5.263%	1	190	-48.889%
2025-12-26	9.5000	9.5000	9.5000	9.5000	+6.622%	1	190	-51.579%
2025-12-22	8.9100	8.9100	8.9100	8.9100	-2.410%	1	191	-48.373%
2025-12-19	9.1300	9.1300	9.1300	9.1300	+1.444%	1	191	-49.617%
2025-12-09	8.9000	9.0000	8.9000	9.0000	-11.243%	3	190	-48.889%
2025-12-05	10.1300	10.1400	10.1300	10.1400	+0.396%	180	233	-54.635%
2025-11-21	10.1000	10.1000	10.1000	10.1000	+1.202%	1	71	-54.455%
2025-11-19	9.9800	9.9800	9.9800	9.9800	+31.316%	1	70	-53.908%
2025-09-30	7.3200	7.7000	7.3200	7.6000	0.000%	70	70	-39.474%
2025-09-17	7.3200	7.6000	7.3200	7.6000	-6.748%	4	8	-39.474%
2025-09-11	8.1500	8.1500	8.1500	8.1500	+6.955%	1	8	-43.558%
2025-09-09	7.6200	7.6200	7.6200	7.6200	+24.104%	1	8	-39.633%
2025-08-29	6.1400	6.1400	6.1400	6.1400	-4.806%	2	5	-25.081%
2025-08-13	6.4500	6.4500	6.4500	6.4500	-59.612%	3	5	-28.682%
2025-01-13	15.9700	15.9700	15.9700	15.9700	0.000%	2	2	-71.196%