Dark

AMTM20270115P20
AMTM Jan 15 2027 20.00 Put (AMTM270115P00020000)
option OPRA

EOD

Sep 30, 2026

2.83-5.667%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8300	2.8300	2.8300	2.8300	-5.667%	1	2,238	0.000%
2026-09-29	2.7700	3.0000	2.7700	3.0000	+14.943%	31	2,239	-5.667%
2026-09-28	2.5000	2.6100	2.5000	2.6100	+12.017%	3	2,264	+8.429%
2026-09-25	2.2200	2.3300	2.2200	2.3300	+10.952%	14	2,263	+21.459%
2026-09-24	2.0700	2.1000	2.0700	2.1000	+7.692%	11	2,257	+34.762%
2026-09-23	1.9000	1.9500	1.9000	1.9500	0.000%	5	2,266	+45.128%
2026-09-21	2.0200	2.0200	1.9500	1.9500	+2.632%	5	2,265	+45.128%
2026-09-17	1.9500	1.9500	1.9000	1.9000	-5.000%	4	2,262	+48.947%
2026-09-16	1.9000	2.0000	1.9000	2.0000	-7.407%	26	2,266	+41.500%
2026-09-11	2.3100	2.3100	2.1600	2.1600	-6.087%	24	2,260	+31.019%
2026-09-10	2.3000	2.3000	2.3000	2.3000	-3.361%	1	2,280	+23.043%
2026-09-09	2.0700	2.3800	2.0700	2.3800	+22.051%	8	2,281	+18.908%
2026-09-08	1.9500	1.9500	1.9500	1.9500	0.000%	3	2,273	+45.128%
2026-09-03	1.9500	1.9500	1.9500	1.9500	-7.143%	19	2,276	+45.128%
2026-09-02	2.0700	2.1000	2.0700	2.1000	+0.962%	11	2,257	+34.762%
2026-09-01	2.0300	2.0800	2.0300	2.0800	0.000%	2	2,268	+36.058%
2026-08-31	2.0500	2.0800	2.0000	2.0800	+1.463%	38	2,266	+36.058%
2026-08-28	2.0000	2.1200	2.0000	2.0500	+5.128%	5	2,228	+38.049%
2026-08-27	1.9500	1.9500	1.9500	1.9500	0.000%	11	2,225	+45.128%
2026-08-26	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,236	+45.128%
2026-08-25	2.1000	2.1000	2.0000	2.0000	-4.762%	12	2,237	+41.500%
2026-08-24	1.8500	2.2000	1.7900	2.1000	+16.667%	83	2,225	+34.762%
2026-08-21	1.8500	1.8600	1.8000	1.8000	-2.703%	10	2,226	+57.222%
2026-08-20	1.7500	1.9400	1.6000	1.8500	+14.907%	87	2,234	+52.973%
2026-08-19	1.6000	1.6100	1.5500	1.6100	-12.973%	102	2,153	+75.776%
2026-08-18	2.0500	2.0500	1.8500	1.8500	-12.736%	56	2,053	+52.973%
2026-08-17	1.8300	2.1200	1.8300	2.1200	+32.500%	34	2,045	+33.491%
2026-08-13	1.4000	1.6000	1.4000	1.6000	-3.614%	2	2,022	+76.875%
2026-08-12	1.6600	1.6600	1.6600	1.6600	+3.750%	1	2,023	+70.482%
2026-08-11	1.3000	1.6000	1.3000	1.6000	+28.000%	33	2,023	+76.875%
2026-08-10	1.1900	1.2500	1.1900	1.2500	0.000%	21	2,032	+126.400%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-7.407%	2	2,013	+126.400%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-10.000%	14	2,015	+109.630%
2026-08-05	1.4000	1.5000	1.4000	1.5000	+7.143%	21	2,012	+88.667%
2026-08-04	1.4000	1.4500	1.4000	1.4000	-12.500%	34	2,027	+102.143%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-19.192%	4	2,061	+76.875%
2026-07-31	1.9800	1.9800	1.9800	1.9800	-7.907%	2	2,062	+42.929%
2026-07-30	2.1500	2.1500	2.1500	2.1500	+22.857%	1	2,064	+31.628%
2026-07-29	1.7500	1.7500	1.7500	1.7500	+7.362%	1	2,065	+61.714%
2026-07-28	1.6300	1.6300	1.6300	1.6300	-6.857%	1	2,064	+73.620%
2026-07-27	1.7500	1.7500	1.7500	1.7500	0.000%	1	2,065	+61.714%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-14.634%	6	2,066	+61.714%
2026-07-23	2.0500	2.0500	2.0500	2.0500	-8.482%	2	2,061	+38.049%
2026-07-17	2.2400	2.2400	2.2400	2.2400	-8.571%	1	2,063	+26.339%
2026-07-16	2.4500	2.4500	2.4500	2.4500	+4.255%	1	2,064	+15.510%
2026-07-10	2.3500	2.3500	2.3500	2.3500	-9.615%	1	2,065	+20.426%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+6.122%	6	2,066	+8.846%
2026-07-08	2.4500	2.4500	2.4500	2.4500	+8.889%	3	2,072	+15.510%
2026-07-07	2.0000	2.2700	2.0000	2.2500	-11.765%	19	2,069	+25.778%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-5.556%	1	2,053	+10.980%
2026-07-01	2.4300	2.7000	2.4300	2.7000	+1.887%	17	2,053	+4.815%
2026-06-30	2.6200	2.6500	2.6200	2.6500	-7.018%	20	2,036	+6.792%
2026-06-25	2.8500	2.8500	2.8500	2.8500	-2.062%	1	2,056	-0.702%
2026-06-24	2.9100	2.9100	2.9100	2.9100	+9.811%	3	2,057	-2.749%
2026-06-23	2.6500	2.6500	2.6500	2.6500	0.000%	3	2,054	+6.792%
2026-06-22	2.5000	2.6500	2.5000	2.6500	+8.163%	39	2,053	+6.792%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+11.364%	5	2,059	+15.510%
2026-06-17	2.1500	2.2000	2.1500	2.2000	0.000%	3	2,059	+28.636%
2026-06-16	2.2500	2.2500	2.2000	2.2000	0.000%	4	2,060	+28.636%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-1.786%	2	2,056	+28.636%
2026-06-08	2.2200	2.2400	2.2200	2.2400	+1.818%	30	2,058	+26.339%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+18.919%	1	2,088	+28.636%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-5.128%	1	2,087	+52.973%
2026-06-02	2.1000	2.1000	1.9500	1.9500	0.000%	3	2,088	+45.128%
2026-06-01	1.8000	1.9900	1.8000	1.9500	+2.632%	27	2,085	+45.128%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-13.636%	1	2,058	+48.947%
2026-05-26	2.1500	2.2000	2.1500	2.2000	+4.762%	12	2,059	+28.636%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-12.500%	3	2,070	+34.762%
2026-05-20	2.4000	2.4000	2.4000	2.4000	+15.385%	30	2,070	+17.917%
2026-05-19	2.0800	2.0800	2.0800	2.0800	-7.556%	6	2,040	+36.058%
2026-05-15	2.1500	2.2500	2.1500	2.2500	+5.140%	3	2,040	+25.778%
2026-05-13	2.0000	2.3000	2.0000	2.1400	+18.889%	11	2,037	+32.243%
2026-05-12	1.8500	1.9000	1.8000	1.8000	-14.286%	7	2,029	+57.222%
2026-05-11	2.2200	2.2200	1.8000	2.1000	+3.960%	53	2,029	+34.762%
2026-05-08	2.1000	2.1000	2.0200	2.0200	+1.000%	9	1,977	+40.099%
2026-05-07	1.8500	2.0000	1.8500	2.0000	0.000%	2	1,968	+41.500%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+4.167%	2	1,967	+41.500%
2026-05-05	1.7500	1.9200	1.7500	1.9200	+20.000%	35	1,968	+47.396%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-5.882%	10	1,923	+76.875%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+4.938%	2	1,923	+66.471%
2026-04-28	1.6500	1.6500	1.6200	1.6200	-7.429%	4	1,921	+74.691%
2026-04-24	1.6500	1.7500	1.6500	1.7500	+9.375%	3	1,925	+61.714%
2026-04-23	1.7500	1.7500	1.6000	1.6000	+19.403%	30	1,922	+76.875%
2026-04-21	1.3500	1.5000	1.3400	1.3400	+7.200%	14	1,966	+111.194%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-9.420%	2	1,966	+126.400%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-4.828%	2	1,968	+105.072%
2026-04-14	1.4300	1.4500	1.4300	1.4500	-11.043%	4	1,970	+95.172%
2026-04-10	1.6000	1.6300	1.6000	1.6300	+8.667%	2	1,974	+73.620%
2026-04-08	1.5000	1.5100	1.4700	1.5000	-9.091%	9	1,976	+88.667%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,985	+71.515%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,987	+76.875%
2026-04-02	1.7500	1.7500	1.6500	1.6500	-5.714%	25	2,010	+71.515%
2026-03-31	1.8000	1.8000	1.7500	1.7500	-10.256%	13	2,010	+61.714%
2026-03-30	1.7000	1.9500	1.7000	1.9500	+11.429%	36	1,997	+45.128%
2026-03-27	1.7500	1.7500	1.5500	1.7500	+16.667%	158	1,961	+61.714%
2026-03-26	1.6500	1.6500	1.5000	1.5000	-9.091%	19	1,834	+88.667%
2026-03-25	1.6000	1.6500	1.6000	1.6500	-2.941%	10	1,816	+71.515%
2026-03-24	1.6500	1.7000	1.6500	1.7000	+6.250%	41	1,812	+66.471%
2026-03-23	1.6500	1.6500	1.5500	1.6000	-4.762%	37	1,775	+76.875%
2026-03-20	1.6500	1.6800	1.6000	1.6800	+1.818%	58	1,793	+68.452%
2026-03-19	1.7500	1.8500	1.6000	1.6500	+65.000%	515	1,748	+71.515%
2026-02-10	1.0000	1.0000	1.0000	1.0000	+11.111%	2	1,347	+183.000%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+21.622%	3	1,345	+214.444%
2026-01-15	0.7400	0.7400	0.7400	0.7400	-52.564%	3	1,348	+282.432%
2025-12-26	1.5600	1.5600	1.5600	1.5600	+4.000%	4	1,345	+81.410%
2025-12-22	1.7500	1.7500	1.5000	1.5000	-16.667%	6	1,349	+88.667%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,354	+57.222%
2025-12-08	1.8500	1.8500	1.8500	1.8500	-12.322%	1	1,355	+52.973%
2025-12-01	2.1100	2.1100	2.1100	2.1100	+17.222%	1	1,354	+34.123%
2025-11-26	1.8000	1.8000	1.8000	1.8000	-36.396%	415	938	+57.222%
2025-11-24	2.8300	2.8500	2.8000	2.8300	-4.392%	4	938	0.000%
2025-11-21	2.9600	2.9600	2.9600	2.9600	+0.339%	1	933	-4.392%
2025-11-20	3.0000	3.0000	2.9500	2.9500	+4.240%	5	932	-4.068%
2025-11-19	3.0300	3.1000	2.7500	2.8300	-14.502%	1,218	931	0.000%
2025-10-16	3.3100	3.3100	3.3100	3.3100	+35.102%	1	77	-14.502%
2025-10-07	2.4500	2.4500	2.4500	2.4500	-18.333%	1	76	+15.510%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+3.448%	1	76	-5.667%
2025-09-25	2.9000	2.9000	2.9000	2.9000	0.000%	1	76	-2.414%
2025-09-08	2.9000	2.9000	2.9000	2.9000	+8.614%	2	76	-2.414%
2025-08-25	2.6700	2.6700	2.6700	2.6700	-5.319%	1	74	+5.993%
2025-08-14	2.7800	2.8200	2.7800	2.8200	+12.800%	5	73	+0.355%
2025-08-13	2.5000	2.5000	2.5000	2.5000	-32.615%	1	68	+13.200%
2025-06-25	3.7100	3.7100	3.7100	3.7100	-4.872%	10	68	-23.720%
2025-06-12	4.0000	4.0000	3.9000	3.9000	-4.177%	12	68	-27.436%
2025-06-10	3.9000	4.0700	3.9000	4.0700	+7.105%	42	67	-30.467%
2025-06-09	3.9000	3.9000	3.8000	3.8000	-0.783%	23	25	-25.526%
2025-06-06	3.8300	3.8300	3.8300	3.8300	-16.739%	2	3	-26.110%
2025-06-04	4.6000	4.6000	4.6000	4.6000	-14.815%	1	2	-38.478%
2025-03-04	5.4000	5.4000	5.4000	5.4000	+31.707%	1	2	-47.593%
2025-02-05	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-30.976%

.dark-mode .dRX3bK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRX3bK{ color: #333333; background-color: white; border: 2px solid #333333; }AMTM20270115P20AMTM Jan 15 2027 20.00 Put (AMTM270115P00020000)option OPRA

AMTM20270115P20
AMTM Jan 15 2027 20.00 Put (AMTM270115P00020000)
option OPRA