Dark

AMC20260618C1
AMC Jun 18 2026 1.00 Call (AMC260618C00001000)
option OPRA

EOD

May 28, 2026

0.58000.000%(0.0000)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.5800	0.6600	0.5500	0.5800	0.000%	169	10,274	0.000%
2026-05-27	0.5900	0.6100	0.5400	0.5800	-1.695%	420	10,360	0.000%
2026-05-26	0.5900	0.6200	0.5300	0.5900	+13.462%	1,425	10,458	-1.695%
2026-05-22	0.6100	0.6100	0.5200	0.5200	-7.143%	422	11,774	+11.538%
2026-05-21	0.5400	0.5900	0.4900	0.5600	+3.704%	1,086	11,260	+3.571%
2026-05-20	0.5000	0.6100	0.4600	0.5400	+38.462%	399	11,260	+7.407%
2026-05-19	0.4000	0.4700	0.3700	0.3900	-2.500%	247	11,191	+48.718%
2026-05-18	0.2900	0.4000	0.2500	0.4000	+17.647%	474	11,191	+45.000%
2026-05-15	0.3800	0.3800	0.3100	0.3400	-8.108%	604	11,191	+70.588%
2026-05-14	0.3700	0.4000	0.3700	0.3700	-5.128%	619	11,108	+56.757%
2026-05-13	0.3700	0.4400	0.3400	0.3900	+2.632%	361	10,880	+48.718%
2026-05-12	0.4500	0.4500	0.3800	0.3800	-13.636%	851	10,880	+52.632%
2026-05-11	0.5300	0.5300	0.4400	0.4400	-15.385%	1,681	10,880	+31.818%
2026-05-08	0.5500	0.5700	0.5100	0.5200	-8.772%	764	10,588	+11.538%
2026-05-07	0.6700	0.6700	0.5600	0.5700	-16.176%	507	10,200	+1.754%
2026-05-06	0.6700	0.7000	0.6400	0.6800	+6.250%	614	10,086	-14.706%
2026-05-05	0.5000	0.6400	0.4500	0.6400	+36.170%	1,561	9,901	-9.375%
2026-05-04	0.5000	0.6400	0.4600	0.4700	-9.615%	965	9,315	+23.404%
2026-05-01	0.5600	0.5600	0.4500	0.5200	0.000%	1,298	8,108	+11.538%
2026-04-30	0.5900	0.5900	0.5100	0.5200	-11.864%	464	8,108	+11.538%
2026-04-29	0.6700	0.6700	0.5300	0.5900	-10.606%	218	7,868	-1.695%
2026-04-28	0.6700	0.6800	0.6300	0.6600	-5.714%	402	7,867	-12.121%
2026-04-27	0.6400	0.7800	0.6300	0.7000	+9.375%	795	7,742	-17.143%
2026-04-24	0.6500	0.6800	0.6000	0.6400	-9.859%	250	7,724	-9.375%
2026-04-23	0.8000	0.8000	0.6900	0.7100	-7.792%	312	7,571	-18.310%
2026-04-22	0.7800	0.7900	0.7300	0.7700	+8.451%	323	7,586	-24.675%
2026-04-21	0.8700	0.8700	0.6900	0.7100	-19.318%	371	7,483	-18.310%
2026-04-20	0.9200	0.9500	0.7800	0.8800	-4.348%	361	7,483	-34.091%
2026-04-17	0.6800	0.9600	0.6800	0.9200	+43.750%	1,245	7,287	-36.957%
2026-04-16	0.7000	0.7000	0.5700	0.6400	-7.246%	695	7,296	-9.375%
2026-04-15	0.6000	0.6900	0.5500	0.6900	+23.214%	1,558	7,323	-15.942%
2026-04-14	0.5000	0.5900	0.4800	0.5600	+9.804%	1,003	7,989	+3.571%
2026-04-13	0.4500	0.5100	0.4000	0.5100	+21.429%	684	7,504	+13.725%
2026-04-10	0.4200	0.5100	0.4000	0.4200	+2.439%	225	7,370	+38.095%
2026-04-09	0.4600	0.4700	0.3800	0.4100	0.000%	492	7,366	+41.463%
2026-04-08	0.4200	0.4900	0.3700	0.4100	+13.889%	1,068	7,328	+41.463%
2026-04-07	0.3500	0.3700	0.2900	0.3600	-2.703%	823	7,255	+61.111%
2026-04-06	0.2600	0.4000	0.2600	0.3700	+42.308%	2,178	7,221	+56.757%
2026-04-02	0.2100	0.2600	0.1800	0.2600	+30.000%	1,937	7,053	+123.077%
2026-04-01	0.1900	0.2300	0.1800	0.2000	+11.111%	446	7,053	+190.000%
2026-03-31	0.2100	0.2100	0.1700	0.1800	-10.000%	1,037	6,682	+222.222%
2026-03-30	0.1600	0.2500	0.1500	0.2000	+17.647%	2,407	6,289	+190.000%
2026-03-27	0.1900	0.1900	0.1100	0.1700	-10.526%	605	5,142	+241.176%
2026-03-26	0.2000	0.2200	0.1800	0.1900	0.000%	511	4,667	+205.263%
2026-03-25	0.1800	0.2100	0.1800	0.1900	-5.000%	674	4,483	+205.263%
2026-03-24	0.2200	0.2200	0.1900	0.2000	-4.762%	444	4,302	+190.000%
2026-03-23	0.1900	0.2300	0.1800	0.2100	+10.526%	1,279	4,035	+176.190%
2026-03-20	0.2300	0.2300	0.1900	0.1900	-5.000%	434	3,804	+205.263%
2026-03-19	0.2300	0.2400	0.2000	0.2000	-9.091%	736	3,587	+190.000%
2026-03-18	0.2800	0.2800	0.2200	0.2200	-12.000%	106	3,149	+163.636%
2026-03-17	0.2400	0.2800	0.2400	0.2500	-3.846%	233	3,104	+132.000%
2026-03-16	0.2800	0.2800	0.2400	0.2600	-3.704%	265	2,888	+123.077%
2026-03-13	0.2900	0.2900	0.2600	0.2700	0.000%	407	2,691	+114.815%
2026-03-12	0.2900	0.2900	0.2600	0.2700	-3.571%	57	2,754	+114.815%
2026-03-11	0.2800	0.2900	0.2600	0.2800	+3.704%	188	2,719	+107.143%
2026-03-10	0.3000	0.3000	0.2700	0.2700	-6.897%	104	2,587	+114.815%
2026-03-09	0.3300	0.3300	0.2600	0.2900	-12.121%	278	2,527	+100.000%
2026-03-06	0.3300	0.3600	0.3300	0.3300	-5.714%	154	2,483	+75.758%
2026-03-05	0.3400	0.4000	0.3400	0.3500	0.000%	61	2,419	+65.714%
2026-03-04	0.3300	0.3600	0.3200	0.3500	+9.375%	367	2,413	+65.714%
2026-03-03	0.3200	0.3400	0.2900	0.3200	-3.030%	49	2,250	+81.250%
2026-03-02	0.3600	0.3600	0.3000	0.3300	-2.941%	275	2,269	+75.758%
2026-02-27	0.3300	0.3600	0.3100	0.3400	+3.030%	110	2,140	+70.588%
2026-02-26	0.3500	0.3600	0.3200	0.3300	-2.941%	155	2,154	+75.758%
2026-02-25	0.3600	0.3800	0.3400	0.3400	-10.526%	67	2,000	+70.588%
2026-02-24	0.3800	0.4000	0.3500	0.3800	+5.556%	159	2,000	+52.632%
2026-02-23	0.3800	0.3900	0.3400	0.3600	-5.263%	292	1,843	+61.111%
2026-02-20	0.4000	0.4200	0.3600	0.3800	0.000%	64	1,827	+52.632%
2026-02-19	0.4300	0.4300	0.3800	0.3800	-7.317%	215	1,768	+52.632%
2026-02-18	0.4500	0.4700	0.4100	0.4100	-4.651%	49	1,577	+41.463%
2026-02-17	0.4600	0.4700	0.4200	0.4300	-2.273%	127	1,537	+34.884%
2026-02-13	0.4700	0.5000	0.4300	0.4400	+4.762%	91	1,350	+31.818%
2026-02-12	0.4700	0.5100	0.4200	0.4200	-8.696%	40	1,350	+38.095%
2026-02-11	0.4800	0.4900	0.4500	0.4600	-6.122%	57	1,310	+26.087%
2026-02-10	0.5100	0.5100	0.4900	0.4900	-3.922%	130	1,271	+18.367%
2026-02-09	0.5800	0.5800	0.5100	0.5100	-20.313%	156	1,381	+13.725%
2026-02-06	0.5600	0.6500	0.5600	0.6400	+16.364%	66	1,234	-9.375%
2026-02-05	0.6100	0.6100	0.5500	0.5500	-16.667%	16	1,202	+5.455%
2026-02-04	0.6500	0.6600	0.6000	0.6600	+20.000%	50	1,214	-12.121%
2026-02-03	0.5100	0.5500	0.5100	0.5500	-3.509%	2	1,206	+5.455%
2026-02-02	0.6000	0.6200	0.5700	0.5700	+3.636%	16	1,206	+1.754%
2026-01-30	0.5800	0.6000	0.5500	0.5500	-1.786%	120	1,208	+5.455%
2026-01-29	0.5800	0.6600	0.5600	0.5600	-6.667%	796	1,146	+3.571%
2026-01-28	0.6100	0.6200	0.5800	0.6000	-1.639%	295	1,475	-3.333%
2026-01-27	0.6300	0.6500	0.6000	0.6100	-4.688%	336	1,299	-4.918%
2026-01-26	0.6300	0.6900	0.6300	0.6400	-8.571%	228	1,167	-9.375%
2026-01-23	0.7500	0.7500	0.7000	0.7000	-7.895%	9	1,162	-17.143%
2026-01-22	0.7300	0.7700	0.7300	0.7600	+8.571%	129	1,165	-23.684%
2026-01-21	0.7200	0.7700	0.7000	0.7000	0.000%	19	1,109	-17.143%
2026-01-20	0.7500	0.7500	0.7000	0.7000	-5.405%	14	1,111	-17.143%
2026-01-16	0.7600	0.7800	0.7400	0.7400	+2.778%	3	1,114	-21.622%
2026-01-15	0.7000	0.7300	0.6100	0.7200	+2.857%	50	1,114	-19.444%
2026-01-14	0.7000	0.7400	0.6800	0.7000	-5.405%	25	1,107	-17.143%
2026-01-13	0.8800	0.8800	0.7300	0.7400	-19.565%	28	1,115	-21.622%
2026-01-12	0.7800	0.9600	0.6900	0.9200	+13.580%	51	1,110	-36.957%
2026-01-09	0.5900	0.8400	0.5500	0.8100	+37.288%	128	1,068	-28.395%
2026-01-08	0.6400	0.6400	0.5800	0.5900	-10.606%	573	978	-1.695%
2026-01-07	0.6600	0.6700	0.6500	0.6600	0.000%	166	831	-12.121%
2026-01-06	0.6900	0.7200	0.6600	0.6600	0.000%	45	853	-12.121%
2026-01-05	0.7000	0.7000	0.6600	0.6600	-9.589%	34	878	-12.121%
2026-01-02	0.6400	0.7300	0.6400	0.7300	+5.797%	29	844	-20.548%
2025-12-31	0.7400	0.7500	0.6900	0.6900	-4.167%	54	766	-15.942%
2025-12-30	0.7500	0.7500	0.7200	0.7200	-2.703%	15	766	-19.444%
2025-12-29	0.8000	0.8000	0.7400	0.7400	-8.642%	2	757	-21.622%
2025-12-26	0.7300	0.8100	0.7300	0.8100	+8.000%	38	756	-28.395%
2025-12-24	0.8000	0.8000	0.7500	0.7500	+1.351%	6	728	-22.667%
2025-12-23	0.8000	0.8100	0.7400	0.7400	-8.642%	1,072	728	-21.622%
2025-12-22	0.8400	0.8400	0.8000	0.8100	-6.897%	33	162	-28.395%
2025-12-19	0.8900	0.9500	0.8700	0.8700	-7.447%	35	155	-33.333%
2025-12-18	0.9400	0.9400	0.9400	0.9400	-5.051%	1	128	-38.298%
2025-12-17	0.9600	0.9900	0.9600	0.9900	-5.714%	3	127	-41.414%
2025-12-16	1.0500	1.0500	1.0400	1.0500	-14.634%	14	124	-44.762%
2025-12-12	1.3400	1.3400	1.2300	1.2300	+0.820%	2	116	-52.846%
2025-12-11	1.2800	1.3000	1.2200	1.2200	-7.576%	5	115	-52.459%
2025-12-08	1.3200	1.3200	1.3200	1.3200	-5.714%	2	112	-56.061%
2025-12-05	1.3500	1.4000	1.3200	1.4000	+3.704%	7	113	-58.571%
2025-12-04	1.4100	1.4100	1.3500	1.3500	-6.250%	3	106	-57.037%
2025-12-01	1.4400	1.4400	1.4400	1.4400	+3.597%	3	104	-59.722%
2025-11-28	1.3900	1.3900	1.3900	1.3900	+4.511%	1	101	-58.273%
2025-11-26	1.3300	1.3300	1.3100	1.3300	-4.317%	4	104	-56.391%
2025-11-25	1.3500	1.4000	1.3500	1.3900	+8.594%	15	104	-58.273%
2025-11-24	1.2800	1.2800	1.2800	1.2800	+2.400%	2	91	-54.688%
2025-11-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	89	-53.600%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-9.091%	1	88	-55.385%
2025-11-10	1.4300	1.4300	1.4300	1.4300	-5.921%	1	87	-59.441%
2025-11-07	1.5200	1.5200	1.5200	1.5200	-8.982%	4	87	-61.842%
2025-11-06	1.6400	1.6700	1.6400	1.6700	+1.212%	26	83	-65.269%
2025-10-30	1.5000	1.6500	1.5000	1.6500	-11.290%	56	57	-64.848%
2025-10-29	1.8600	1.8600	1.8600	1.8600	-7.000%	55	58	-68.817%
2025-10-24	2.0000	2.0000	2.0000	2.0000	+4.167%	1	3	-71.000%
2025-10-20	2.0200	2.0200	1.9200	1.9200	0.000%	2	2	-69.792%