Dark

AMT20270115P165
AMT Jan 15 2027 165.00 Put (AMT270115P00165000)
option OPRA

EOD

Sep 29, 2026

9.11+7.176%(+0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1100	9.1100	9.1100	9.1100	+7.176%	1	283	0.000%
2026-09-28	8.5000	8.5000	8.5000	8.5000	-8.602%	3	283	+7.176%
2026-09-24	8.5000	9.3000	8.5000	9.3000	+32.857%	7	283	-2.043%
2026-09-23	7.0000	7.0000	7.0000	7.0000	+6.061%	10	280	+30.143%
2026-09-18	6.6000	6.6000	6.6000	6.6000	+6.452%	1	270	+38.030%
2026-09-17	6.6000	6.6000	6.2000	6.2000	+10.714%	4	269	+46.935%
2026-09-16	5.6000	5.6000	5.6000	5.6000	-3.282%	30	267	+62.679%
2026-09-15	5.7900	5.7900	5.7900	5.7900	-1.026%	1	237	+57.340%
2026-09-11	6.1000	6.1000	5.8500	5.8500	-12.687%	3	236	+55.726%
2026-09-04	6.6000	6.7000	6.6000	6.7000	+5.181%	2	236	+35.970%
2026-09-03	6.3700	6.3700	6.3700	6.3700	-15.067%	1	236	+43.014%
2026-09-02	7.5000	7.5000	7.5000	7.5000	+7.143%	5	236	+21.467%
2026-09-01	7.1500	7.1500	7.0000	7.0000	-4.891%	7	231	+30.143%
2026-08-28	7.3500	7.3600	7.3500	7.3600	-3.158%	2	232	+23.777%
2026-08-27	7.6000	7.6000	7.6000	7.6000	-9.200%	3	230	+19.868%
2026-08-14	8.3700	8.3700	8.3700	8.3700	-5.955%	1	230	+8.841%
2026-08-13	9.8000	9.8000	8.7000	8.9000	-12.745%	25	229	+2.360%
2026-08-12	10.3000	10.3000	10.0000	10.2000	-5.556%	16	208	-10.686%
2026-08-11	10.7000	10.8000	10.5000	10.8000	-0.461%	17	196	-15.648%
2026-08-10	10.8500	10.8500	10.8500	10.8500	+7.426%	1	181	-16.037%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-3.810%	2	180	-9.802%
2026-08-06	10.5000	10.5000	10.5000	10.5000	-16.667%	1	180	-13.238%
2026-08-05	12.6000	12.6000	12.6000	12.6000	-3.743%	1	180	-27.698%
2026-07-27	12.6000	13.0900	12.6000	13.0900	-3.750%	4	180	-30.405%
2026-07-23	13.7000	13.7000	13.6000	13.6000	+11.475%	8	180	-33.015%
2026-07-13	12.2000	12.2000	12.2000	12.2000	-5.426%	1	178	-25.328%
2026-07-10	12.9000	12.9000	12.9000	12.9000	-11.462%	1	178	-29.380%
2026-07-09	14.5700	14.5700	14.5700	14.5700	+0.483%	4	177	-37.474%
2026-07-01	14.5000	14.5000	14.5000	14.5000	+38.095%	9	173	-37.172%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-14.634%	1	177	-13.238%
2026-06-25	12.8000	13.1000	12.1000	12.3000	+20.588%	8	178	-25.935%
2026-06-24	10.2000	10.2000	10.2000	10.2000	+3.030%	1	180	-10.686%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+7.961%	1	181	-7.980%
2026-06-18	9.1700	9.1700	9.1700	9.1700	+11.829%	1	180	-0.654%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-1.205%	5	180	+11.098%
2026-06-16	8.1000	8.3000	7.9000	8.3000	+2.469%	15	178	+9.759%
2026-06-15	8.5000	8.5000	8.1000	8.1000	+5.195%	3	163	+12.469%
2026-06-12	7.7000	7.7000	7.7000	7.7000	+4.054%	5	160	+18.312%
2026-06-10	7.7000	7.7000	7.4000	7.4000	+1.370%	15	155	+23.108%
2026-06-09	7.5000	7.5000	7.3000	7.3000	-13.095%	8	147	+24.795%
2026-06-08	8.4000	8.4000	8.3000	8.4000	+15.068%	5	140	+8.452%
2026-06-05	7.4000	7.5000	7.3000	7.3000	-14.118%	4	137	+24.795%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-1.163%	1	134	+7.176%
2026-06-02	8.2000	8.7000	8.2000	8.6000	+2.381%	5	133	+5.930%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+5.000%	1	132	+8.452%
2026-05-28	7.9900	8.0000	7.9900	8.0000	-8.780%	2	133	+13.875%
2026-05-26	8.7000	8.7700	8.7000	8.7700	-4.674%	3	131	+3.877%
2026-05-19	10.0500	10.0500	9.2000	9.2000	-27.730%	11	128	-0.978%
2026-05-18	12.7300	12.7300	12.7300	12.7300	-10.352%	1	122	-28.437%
2026-05-15	14.2000	14.2000	14.2000	14.2000	+5.185%	1	122	-35.845%
2026-05-14	12.3000	13.5000	12.3000	13.5000	+23.853%	2	122	-32.519%
2026-05-08	11.0000	11.0000	10.9000	10.9000	+6.758%	4	122	-16.422%
2026-05-07	10.1700	10.2100	10.1700	10.2100	+3.131%	2	122	-10.774%
2026-05-06	9.9000	9.9000	9.9000	9.9000	-6.604%	1	121	-7.980%
2026-05-05	10.6000	10.6000	10.6000	10.6000	-10.321%	1	120	-14.057%
2026-04-24	11.8200	11.8200	11.8200	11.8200	-13.723%	1	119	-22.927%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-17.470%	1	119	-33.504%
2026-03-27	16.6000	16.6000	16.6000	16.6000	+40.559%	1	119	-45.120%
2026-03-18	11.8100	11.8100	11.8100	11.8100	+12.476%	2	119	-22.862%
2026-02-27	10.5000	10.5000	10.5000	10.5000	-1.037%	1	119	-13.238%
2026-02-20	10.6100	10.6100	10.6100	10.6100	+8.821%	1	118	-14.138%
2026-02-18	9.7500	9.7500	9.7500	9.7500	-8.019%	2	119	-6.564%
2026-02-12	10.6000	10.6000	10.6000	10.6000	-17.957%	1	119	-14.057%
2026-02-11	12.9200	12.9200	12.9200	12.9200	-8.369%	2	119	-29.489%
2026-02-03	14.1000	14.1000	14.1000	14.1000	+9.302%	3	119	-35.390%
2026-01-30	13.0000	13.0000	12.9000	12.9000	+8.403%	4	116	-29.380%
2026-01-28	11.9000	11.9000	11.9000	11.9000	-1.653%	5	112	-23.445%
2026-01-21	12.1000	12.1000	12.1000	12.1000	+1.681%	1	112	-24.711%
2026-01-20	12.0000	12.0000	11.9000	11.9000	+15.534%	2	112	-23.445%
2026-01-16	10.3000	10.3000	10.3000	10.3000	-8.036%	1	109	-11.553%
2026-01-15	11.2000	11.2000	11.2000	11.2000	-5.085%	4	109	-18.661%
2026-01-14	11.8000	11.8000	11.7000	11.8000	-5.600%	5	105	-22.797%
2026-01-05	12.5000	12.5000	12.5000	12.5000	0.000%	1	105	-27.120%
2025-12-31	12.5000	12.5000	12.5000	12.5000	-8.088%	1	104	-27.120%
2025-12-19	12.9000	13.6000	12.9000	13.6000	+10.569%	56	104	-33.015%
2025-12-09	12.3000	12.3000	12.3000	12.3000	-10.870%	2	53	-25.935%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+15.000%	8	51	-33.986%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+1.954%	9	43	-24.083%
2025-11-11	11.7700	11.7700	11.7700	11.7700	+23.895%	1	34	-22.600%
2025-09-04	9.4000	9.5000	9.4000	9.5000	+11.765%	9	33	-4.105%
2025-09-03	8.5000	8.5000	8.5000	8.5000	-8.602%	1	24	+7.176%
2025-05-30	9.3000	9.3000	9.3000	9.3000	-0.428%	8	23	-2.043%
2025-05-16	9.3400	9.3400	9.3400	9.3400	-10.192%	2	23	-2.463%
2025-05-12	10.2000	10.4000	10.2000	10.4000	+24.551%	3	22	-12.404%
2025-05-05	8.3500	8.3500	8.3500	8.3500	-30.992%	1	19	+9.102%
2025-04-11	11.9000	12.1000	11.9000	12.1000	-22.436%	8	19	-24.711%
2025-01-31	15.6000	15.6000	15.6000	15.6000	-20.123%	18	15	-41.603%
2025-01-13	19.5300	19.5300	19.5300	19.5300	+38.609%	2	6	-53.354%
2024-12-10	14.0900	14.0900	14.0900	14.0900	+26.937%	1	6	-35.344%
2024-12-02	11.2000	11.2000	11.1000	11.1000	-1.770%	4	5	-17.928%
2024-11-27	11.3000	11.3000	11.3000	11.3000	0.000%	1	0	-19.381%