Dark

AMT20270115P160
AMT Jan 15 2027 160.00 Put (AMT270115P00160000)
option OPRA

EOD

Sep 29, 2026

6.94+8.438%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9400	6.9400	6.9400	6.9400	+8.438%	2	456	0.000%
2026-09-28	6.6000	6.6000	6.4000	6.4000	+1.587%	9	456	+8.438%
2026-09-24	5.4500	7.0000	5.4500	6.3000	+31.799%	19	447	+10.159%
2026-09-21	4.7800	4.7800	4.7800	4.7800	-2.449%	1	428	+45.188%
2026-09-18	5.3000	5.3000	4.7000	4.9000	+2.083%	42	427	+41.633%
2026-09-17	4.8000	4.8000	4.8000	4.8000	+11.628%	1	413	+44.583%
2026-09-15	4.8900	4.8900	4.3000	4.3000	-14.000%	23	413	+61.395%
2026-09-14	5.0000	5.0000	5.0000	5.0000	+11.111%	1	411	+38.800%
2026-09-11	4.5100	4.5100	4.5000	4.5000	-25.000%	3	410	+54.222%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+12.150%	15	410	+15.667%
2026-09-04	4.6000	5.3500	4.6000	5.3500	-10.833%	2	399	+29.720%
2026-09-02	6.0000	6.0000	6.0000	6.0000	+5.820%	2	399	+15.667%
2026-08-28	5.6700	5.6700	5.6700	5.6700	-5.500%	2	397	+22.399%
2026-08-27	5.9000	6.0000	5.9000	6.0000	+11.111%	3	398	+15.667%
2026-08-24	5.4000	5.4000	5.4000	5.4000	-5.263%	15	395	+28.519%
2026-08-20	5.7000	5.7000	5.7000	5.7000	-12.037%	2	396	+21.754%
2026-08-19	6.4800	6.4800	6.4800	6.4800	-11.233%	4	394	+7.099%
2026-08-17	7.3000	7.3000	7.3000	7.3000	+14.420%	1	394	-4.932%
2026-08-14	6.3800	6.3800	6.3800	6.3800	-19.241%	12	394	+8.777%
2026-08-12	8.1000	8.1000	7.9000	7.9000	-5.952%	20	406	-12.152%
2026-08-11	8.6000	8.6000	8.4000	8.4000	-23.636%	11	391	-17.381%
2026-08-05	8.0000	11.2000	8.0000	11.0000	+42.857%	13	390	-36.909%
2026-07-30	7.6000	7.7000	7.6000	7.7000	+2.667%	3	381	-9.870%
2026-07-28	7.6000	7.6000	7.5000	7.5000	-27.885%	2	381	-7.467%
2026-07-27	10.4000	10.4000	10.4000	10.4000	-1.979%	1	381	-33.269%
2026-07-24	10.5200	10.6100	10.5200	10.6100	-4.414%	5	381	-34.590%
2026-07-23	11.2000	11.2000	11.1000	11.1000	-7.500%	3	381	-37.477%
2026-07-21	11.5700	12.0000	11.5700	12.0000	+22.449%	3	381	-42.167%
2026-07-16	9.7000	9.8000	9.7000	9.8000	-1.010%	25	378	-29.184%
2026-07-13	9.9000	9.9000	9.9000	9.9000	-16.877%	1	353	-29.899%
2026-07-09	12.0500	12.0500	11.9100	11.9100	-13.821%	6	353	-41.730%
2026-07-06	13.8200	13.8200	13.8200	13.8200	+5.738%	3	350	-49.783%
2026-06-30	13.0700	13.0700	13.0700	13.0700	+35.581%	3	352	-46.901%
2026-06-29	9.6400	9.6400	9.6400	9.6400	-8.190%	1	349	-28.008%
2026-06-25	10.3000	10.5000	10.3000	10.5000	+31.250%	6	348	-33.905%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+12.676%	3	345	-13.250%
2026-06-17	6.8000	7.1000	6.7000	7.1000	+10.938%	10	345	-2.254%
2026-06-16	6.5000	6.6000	6.4000	6.4000	-3.030%	9	338	+8.438%
2026-06-15	6.6000	6.6000	6.6000	6.6000	+4.762%	3	337	+5.152%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+3.279%	3	337	+10.159%
2026-06-10	6.7000	6.7000	6.1000	6.1000	+1.667%	18	337	+13.770%
2026-06-09	6.3000	6.3000	6.0000	6.0000	-13.043%	3	323	+15.667%
2026-06-08	6.9000	6.9000	6.9000	6.9000	+11.290%	1	321	+0.580%
2026-06-05	6.2000	6.2000	6.2000	6.2000	-13.889%	2	321	+11.935%
2026-06-04	7.3000	7.4000	7.2000	7.2000	-2.703%	3	319	-3.611%
2026-06-03	7.3000	7.4000	7.2000	7.4000	+1.370%	6	317	-6.216%
2026-06-02	6.7000	7.3000	6.7000	7.3000	+10.606%	24	311	-4.932%
2026-05-28	6.6000	6.6000	6.6000	6.6000	-2.941%	1	293	+5.152%
2026-05-27	6.6000	6.8000	6.5000	6.8000	+1.493%	3	292	+2.059%
2026-05-26	7.2000	7.2000	6.7000	6.7000	-15.190%	4	290	+3.582%
2026-05-22	7.5000	7.9000	7.5000	7.9000	+5.333%	25	265	-12.152%
2026-05-21	7.2000	7.5000	7.2000	7.5000	-2.724%	5	262	-7.467%
2026-05-19	8.4000	8.4000	7.7100	7.7100	-27.809%	5	262	-9.987%
2026-05-18	10.4000	10.6800	10.4000	10.6800	-11.736%	2	266	-35.019%
2026-05-15	11.8000	12.1000	11.8000	12.1000	+9.800%	3	266	-42.645%
2026-05-14	10.3000	11.0200	10.3000	11.0200	+4.952%	3	266	-37.024%
2026-05-13	10.8200	10.8200	10.5000	10.5000	+28.049%	4	265	-33.905%
2026-05-06	8.2000	8.2000	8.2000	8.2000	-7.449%	2	265	-15.366%
2026-05-05	8.8600	8.8600	8.8600	8.8600	+6.747%	1	265	-21.670%
2026-05-04	8.3000	8.3000	8.3000	8.3000	0.000%	3	266	-16.386%
2026-04-30	8.3000	8.3000	8.2000	8.3000	-16.917%	60	265	-16.386%
2026-04-24	9.9900	9.9900	9.9900	9.9900	-6.636%	1	229	-30.531%
2026-04-21	10.7000	10.7000	10.7000	10.7000	+24.419%	2	229	-35.140%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-12.245%	1	229	-19.302%
2026-04-10	9.8000	9.8000	9.8000	9.8000	-2.970%	2	229	-29.184%
2026-04-09	10.1000	10.1000	10.1000	10.1000	-14.043%	1	231	-31.287%
2026-04-07	11.7500	11.7500	11.7500	11.7500	-12.313%	1	231	-40.936%
2026-04-01	13.4000	13.4000	13.4000	13.4000	+52.273%	4	231	-48.209%
2026-03-16	8.8000	8.8000	8.8000	8.8000	0.000%	17	227	-21.136%
2026-03-05	8.8000	8.8000	8.8000	8.8000	+15.789%	1	210	-21.136%
2026-03-02	7.7000	7.7000	7.6000	7.6000	-8.434%	2	209	-8.684%
2026-02-27	9.0000	9.0000	8.3000	8.3000	-4.598%	2	207	-16.386%
2026-02-23	8.6000	8.7000	8.6000	8.7000	-3.226%	2	206	-20.230%
2026-02-20	8.9900	8.9900	8.9900	8.9900	+15.256%	1	204	-22.803%
2026-02-13	8.9000	8.9000	7.8000	7.8000	-15.584%	23	202	-11.026%
2026-02-12	9.2400	9.2400	9.2400	9.2400	-15.074%	2	202	-24.892%
2026-02-11	11.0200	11.0200	10.8800	10.8800	-23.380%	3	202	-36.213%
2026-02-06	14.2000	14.2000	14.2000	14.2000	+4.797%	1	202	-51.127%
2026-02-05	13.5500	13.5500	13.5500	13.5500	+5.859%	5	201	-48.782%
2026-02-03	13.4900	13.4900	12.8000	12.8000	+25.490%	3	206	-45.781%
2026-01-20	10.3000	10.3000	10.2000	10.2000	+17.241%	4	205	-31.961%
2026-01-16	9.2000	9.2000	8.7000	8.7000	-3.333%	14	207	-20.230%
2026-01-15	9.4000	9.4000	9.0000	9.0000	-26.829%	19	207	-22.889%
2026-01-12	12.3000	12.3000	12.3000	12.3000	+16.038%	4	188	-43.577%
2025-12-31	10.6000	10.6000	10.6000	10.6000	-0.935%	1	184	-34.528%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-6.957%	1	184	-35.140%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+19.792%	8	184	-39.652%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-8.571%	1	176	-27.708%
2025-12-09	10.6000	10.7000	10.4500	10.5000	-9.483%	5	176	-33.905%
2025-11-19	11.6000	11.6000	11.6000	11.6000	-4.918%	1	176	-40.172%
2025-11-04	12.2000	12.2000	12.2000	12.2000	+18.447%	10	175	-43.115%
2025-10-15	10.3000	10.5000	10.3000	10.3000	+13.187%	23	165	-32.621%
2025-09-29	9.2200	9.2200	9.1000	9.1000	+4.598%	3	142	-23.736%
2025-09-17	8.7000	8.7000	8.7000	8.7000	+3.571%	1	141	-20.230%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+21.739%	1	142	-17.381%
2025-08-08	6.6000	6.9000	6.6000	6.9000	+24.324%	10	142	+0.580%
2025-07-10	5.5500	5.5500	5.5500	5.5500	-32.317%	5	133	+25.045%
2025-05-30	8.2000	8.2000	8.2000	8.2000	-8.277%	14	138	-15.366%
2025-05-12	9.3000	9.3000	8.9400	8.9400	+9.425%	5	141	-22.371%
2025-05-05	8.1700	8.1700	8.1700	8.1700	-17.641%	3	139	-15.055%
2025-03-11	9.9200	9.9200	9.9200	9.9200	-21.951%	3	136	-30.040%
2025-02-13	12.6600	12.7100	12.6600	12.7100	-14.698%	2	139	-45.397%
2025-01-02	14.9000	14.9000	14.9000	14.9000	-4.487%	10	139	-53.423%
2024-12-30	15.6000	15.6000	15.6000	15.6000	+3.311%	10	142	-55.513%
2024-12-20	15.1000	15.1000	15.1000	15.1000	-7.814%	5	132	-54.040%
2024-12-19	16.5000	16.5000	16.3800	16.3800	+36.500%	28	127	-57.631%
2024-12-13	12.1000	12.1000	12.0000	12.0000	+6.572%	190	99	-42.167%
2024-12-06	11.2600	11.2600	11.2600	11.2600	-2.931%	2	6	-38.366%
2024-11-08	11.6000	11.6000	11.6000	11.6000	+28.889%	2	5	-40.172%
2024-10-31	9.0000	9.0000	9.0000	9.0000	-5.163%	1	4	-22.889%
2024-09-30	9.4900	9.4900	9.4900	9.4900	0.000%	3	3	-26.870%