Dark

AMT20270115P170
AMT Jan 15 2027 170.00 Put (AMT270115P00170000)
option OPRA

EOD

Jul 29, 2026

12.50+16.822%(+1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.5000	12.5000	12.5000	12.5000	+16.822%	2	3,497	0.000%
2026-07-28	10.7000	10.7000	10.7000	10.7000	-33.951%	1	3,497	+16.822%
2026-07-23	16.3000	16.3000	16.1000	16.2000	-5.814%	8	3,496	-22.840%
2026-07-21	17.2000	17.2000	17.2000	17.2000	+16.216%	11	3,494	-27.326%
2026-07-20	14.8000	14.8000	14.8000	14.8000	0.000%	2	3,483	-15.541%
2026-07-16	14.8000	14.8000	14.8000	14.8000	+2.778%	4	3,481	-15.541%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-6.433%	2	3,479	-13.194%
2026-07-14	15.4000	15.4000	15.3900	15.3900	+6.138%	3	3,481	-18.778%
2026-07-13	14.7000	15.0000	14.3000	14.5000	-10.494%	19	3,478	-13.793%
2026-07-10	16.0000	16.2000	16.0000	16.2000	-6.087%	6	3,484	-22.840%
2026-07-09	17.4400	17.4400	17.1000	17.2500	-1.429%	216	3,490	-27.536%
2026-07-07	17.5000	17.5000	17.5000	17.5000	-9.794%	2	3,295	-28.571%
2026-07-06	19.4000	19.4000	19.4000	19.4000	+25.974%	1	3,295	-35.567%
2026-06-25	15.4000	15.4000	15.4000	15.4000	+67.391%	3	3,295	-18.831%
2026-06-12	9.2300	9.2300	9.2000	9.2000	+4.545%	5	3,292	+35.870%
2026-06-10	9.3000	9.3000	8.8000	8.8000	-3.297%	8	3,289	+42.045%
2026-06-09	9.1000	9.1000	9.1000	9.1000	-8.818%	2	3,281	+37.363%
2026-06-08	10.0500	10.0500	9.9800	9.9800	+10.889%	9	3,279	+25.251%
2026-06-05	9.1500	9.1500	8.8000	9.0000	-3.846%	12	3,285	+38.889%
2026-06-04	9.5000	9.5000	9.3600	9.3600	-7.327%	12	3,276	+33.547%
2026-06-03	10.5000	10.5000	10.1000	10.1000	-2.885%	3	3,288	+23.762%
2026-06-02	10.8000	10.9000	10.4000	10.4000	+0.971%	116	3,288	+20.192%
2026-06-01	10.3000	10.3000	10.3000	10.3000	+0.881%	1	3,305	+21.359%
2026-05-29	10.3000	10.4000	10.0000	10.2100	+4.184%	124	3,304	+22.429%
2026-05-27	9.8000	9.8000	9.8000	9.8000	-11.712%	1	3,422	+27.551%
2026-05-26	11.1000	11.1000	11.1000	11.1000	+2.778%	4	3,422	+12.613%
2026-05-20	10.8000	10.8000	10.8000	10.8000	-1.818%	1	3,426	+15.741%
2026-05-19	11.6000	11.6000	11.0000	11.0000	-32.927%	4	3,426	+13.636%
2026-05-15	17.0000	17.0000	16.4000	16.4000	+5.806%	3	3,426	-23.780%
2026-05-14	14.4000	15.5000	14.4000	15.5000	+9.078%	2	3,428	-19.355%
2026-05-13	15.0000	15.6500	14.2100	14.2100	+7.652%	41	3,465	-12.034%
2026-05-11	13.2000	13.2000	13.2000	13.2000	+3.529%	1	3,465	-5.303%
2026-05-08	12.7500	12.7500	12.7500	12.7500	+7.143%	2	3,464	-1.961%
2026-05-07	11.9000	11.9000	11.9000	11.9000	-3.094%	1	3,466	+5.042%
2026-05-05	12.1600	12.2800	12.1600	12.2800	+2.848%	2	3,467	+1.792%
2026-05-04	11.9400	11.9400	11.9400	11.9400	+3.646%	7	3,467	+4.690%
2026-05-01	11.5200	11.5200	11.5200	11.5200	0.000%	1	3,475	+8.507%
2026-04-30	11.5200	11.5200	11.5200	11.5200	-16.582%	1	3,475	+8.507%
2026-04-24	13.9000	14.3000	13.8100	13.8100	-4.890%	117	3,474	-9.486%
2026-04-22	14.5200	14.5300	14.5200	14.5200	+22.017%	19	3,451	-13.912%
2026-04-20	11.9000	11.9000	11.9000	11.9000	-11.852%	1	3,451	+5.042%
2026-04-16	13.5000	13.5000	13.5000	13.5000	-8.163%	2	3,450	-7.407%
2026-04-14	15.2000	15.2000	14.7000	14.7000	+2.083%	51	3,448	-14.966%
2026-04-13	14.5000	14.5000	14.4000	14.4000	+0.699%	25	3,398	-13.194%
2026-04-10	14.3000	14.3000	14.3000	14.3000	+3.623%	1	3,422	-12.587%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-15.854%	2	3,422	-9.420%
2026-04-07	16.4000	16.4000	16.4000	16.4000	+4.459%	1	3,421	-23.780%
2026-04-06	15.2000	15.7000	15.2000	15.7000	-9.249%	25	3,421	-20.382%
2026-04-02	17.3000	17.3000	17.3000	17.3000	-2.809%	1	3,422	-27.746%
2026-04-01	17.8000	17.8000	17.8000	17.8000	-4.301%	3	3,422	-29.775%
2026-03-31	18.1000	18.6000	18.1000	18.6000	-2.618%	11	3,425	-32.796%
2026-03-27	19.6000	19.6000	18.5000	19.1000	-2.551%	101	3,416	-34.555%
2026-03-26	19.3000	19.6000	19.3000	19.6000	0.000%	5	3,382	-36.224%
2026-03-25	19.6200	19.6200	19.6000	19.6000	+10.112%	12	3,381	-36.224%
2026-03-24	17.8000	17.8000	17.8000	17.8000	+13.665%	8	3,383	-29.775%
2026-03-23	16.8000	16.8000	15.6600	15.6600	+8.000%	8	3,383	-20.179%
2026-03-19	14.6000	14.6000	14.5000	14.5000	+6.618%	3	3,383	-13.793%
2026-03-12	13.4500	13.6000	13.4500	13.6000	+18.261%	3	3,385	-8.088%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-11.538%	5	3,382	+8.696%
2026-02-25	13.0000	13.2000	12.8000	13.0000	+8.333%	38	3,380	-3.846%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+5.263%	1	3,380	+4.167%
2026-02-18	11.4000	11.4000	11.4000	11.4000	+3.636%	2	3,381	+9.649%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-4.927%	7	3,379	+13.636%
2026-02-12	11.8500	12.2100	11.5700	11.5700	-21.293%	5	3,372	+8.038%
2026-02-11	14.7000	14.7000	14.7000	14.7000	-20.109%	2	3,377	-14.966%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+4.545%	2	3,379	-32.065%
2026-02-05	17.6000	17.6000	17.6000	17.6000	+8.642%	1	3,377	-28.977%
2026-02-04	16.2000	16.2000	16.2000	16.2000	-5.814%	4	3,376	-22.840%
2026-02-03	17.2000	17.2000	17.2000	17.2000	+15.436%	1	3,380	-27.326%
2026-02-02	14.4000	14.9000	14.4000	14.9000	-0.667%	5	3,379	-16.107%
2026-01-30	13.9000	15.1000	13.9000	15.0000	+14.329%	8	3,377	-16.667%
2026-01-26	13.1200	13.1200	13.1200	13.1200	-7.606%	5	3,378	-4.726%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+1.429%	4	3,373	-11.972%
2026-01-22	14.0000	14.0000	14.0000	14.0000	+7.692%	4	3,377	-10.714%
2026-01-21	13.0000	13.0000	13.0000	13.0000	-5.797%	2	3,381	-3.846%
2026-01-20	13.8000	13.8000	13.8000	13.8000	+14.050%	1	3,379	-9.420%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-12.950%	1	3,379	+3.306%
2026-01-14	13.6000	13.9000	13.6000	13.9000	-17.213%	12	3,379	-10.072%
2026-01-12	16.7900	16.7900	16.7900	16.7900	-2.667%	1	3,380	-25.551%
2026-01-09	17.3000	17.4000	17.2500	17.2500	+4.545%	5	3,379	-27.536%
2026-01-08	16.5000	16.5000	16.5000	16.5000	+13.169%	117	3,381	-24.242%
2026-01-06	14.5800	14.5800	14.5800	14.5800	-0.137%	2	3,264	-14.266%
2026-01-05	14.6000	14.6000	14.6000	14.6000	+0.690%	2	3,266	-14.384%
2025-12-31	14.5000	14.5000	14.5000	14.5000	-3.974%	1	3,268	-13.793%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-0.264%	5	3,268	-17.219%
2025-12-23	15.1400	15.1400	15.1400	15.1400	-0.591%	1	3,273	-17.437%
2025-12-19	15.2300	15.2300	15.2300	15.2300	-1.742%	3	3,273	-17.925%
2025-12-18	14.9000	15.5000	14.9000	15.5000	+12.319%	13	3,273	-19.355%
2025-12-16	13.9000	14.0000	13.8000	13.8000	-2.542%	24	3,263	-9.420%
2025-12-15	14.0900	14.1600	14.0900	14.1600	+4.271%	8	3,272	-11.723%
2025-12-12	13.5000	13.5800	13.5000	13.5800	+1.268%	8	3,272	-7.953%
2025-12-10	14.9000	14.9000	13.4100	13.4100	-6.875%	259	3,278	-6.786%
2025-12-09	14.3000	14.4000	14.3000	14.4000	-2.703%	4	3,276	-13.194%
2025-12-05	14.8000	14.8000	14.8000	14.8000	-5.732%	1	3,272	-15.541%
2025-12-02	15.7000	15.7000	15.7000	15.7000	+15.526%	2	3,271	-20.382%
2025-11-11	14.2900	14.4000	13.5900	13.5900	-13.439%	300	3,273	-8.021%
2025-11-06	15.7000	15.7000	15.7000	15.7000	-0.633%	1	2,975	-20.382%
2025-10-29	15.1000	15.8000	13.3000	15.8000	+26.400%	2,874	2,974	-20.886%
2025-10-24	12.5000	13.4300	12.5000	12.5000	-1.575%	80	102	0.000%
2025-10-16	12.7000	12.7000	12.7000	12.7000	+11.404%	1	22	-1.575%
2025-09-05	11.4000	11.4000	11.4000	11.4000	+0.885%	1	21	+9.649%
2025-09-03	11.3000	11.3000	11.3000	11.3000	+18.325%	2	20	+10.619%
2025-08-08	9.5500	9.5500	9.5500	9.5500	+11.047%	1	18	+30.890%
2025-06-23	8.6000	8.6000	8.6000	8.6000	-2.273%	1	17	+45.349%
2025-06-20	8.8000	8.8000	8.8000	8.8000	-30.214%	2	17	+42.045%
2025-05-14	12.6100	12.6100	12.6100	12.6100	-5.896%	1	16	-0.872%
2025-04-11	13.3000	13.5000	13.2000	13.4000	-10.667%	24	15	-6.716%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+15.385%	1	3	-16.667%
2024-11-04	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-3.846%