Dark

AMC20260618C2
AMC Jun 18 2026 2.00 Call (AMC260618C00002000)
option OPRA

EOD

May 28, 2026

0.0600-14.286%(-0.0100)7,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.0600	0.0900	0.0500	0.0600	-14.286%	7,558	127,239	0.000%
2026-05-27	0.0800	0.0800	0.0500	0.0700	0.000%	7,497	122,029	-14.286%
2026-05-26	0.0600	0.1000	0.0600	0.0700	+16.667%	11,436	122,668	-14.286%
2026-05-22	0.0700	0.0900	0.0600	0.0600	0.000%	9,843	119,080	0.000%
2026-05-21	0.0600	0.0700	0.0400	0.0600	-14.286%	4,201	118,137	0.000%
2026-05-20	0.0600	0.0900	0.0400	0.0700	+133.333%	18,143	118,137	-14.286%
2026-05-19	0.0400	0.0500	0.0200	0.0300	-40.000%	6,740	104,662	+100.000%
2026-05-18	0.0300	0.0700	0.0300	0.0500	+66.667%	5,578	104,662	+20.000%
2026-05-15	0.0500	0.0500	0.0300	0.0300	-50.000%	3,921	104,662	+100.000%
2026-05-14	0.0500	0.0600	0.0400	0.0600	+20.000%	8,795	103,613	0.000%
2026-05-13	0.0500	0.0600	0.0400	0.0500	0.000%	3,905	99,203	+20.000%
2026-05-12	0.0600	0.0700	0.0500	0.0500	-28.571%	2,950	99,203	+20.000%
2026-05-11	0.0800	0.0800	0.0600	0.0700	-12.500%	6,579	99,203	-14.286%
2026-05-08	0.0900	0.0900	0.0700	0.0800	-11.111%	4,136	97,378	-25.000%
2026-05-07	0.1200	0.1300	0.0800	0.0900	-30.769%	4,333	94,955	-33.333%
2026-05-06	0.1500	0.1900	0.1100	0.1300	-7.143%	5,837	94,072	-53.846%
2026-05-05	0.1200	0.1500	0.1000	0.1400	+16.667%	8,663	93,388	-57.143%
2026-05-04	0.1200	0.1500	0.1000	0.1200	+20.000%	8,671	90,663	-50.000%
2026-05-01	0.1200	0.1400	0.1000	0.1000	-16.667%	32,923	56,837	-40.000%
2026-04-30	0.1400	0.1500	0.1000	0.1200	-7.692%	2,695	56,837	-50.000%
2026-04-29	0.1700	0.1800	0.1200	0.1300	-23.529%	5,418	56,633	-53.846%
2026-04-28	0.1800	0.1900	0.1400	0.1700	-5.556%	2,160	54,717	-64.706%
2026-04-27	0.1900	0.2300	0.1600	0.1800	-5.263%	1,585	54,349	-66.667%
2026-04-24	0.2000	0.2200	0.1700	0.1900	-5.000%	2,447	53,724	-68.421%
2026-04-23	0.2500	0.2900	0.1900	0.2000	-16.667%	6,195	53,267	-70.000%
2026-04-22	0.2500	0.3100	0.2300	0.2400	0.000%	3,619	53,753	-75.000%
2026-04-21	0.3200	0.3300	0.2200	0.2400	-25.000%	4,675	51,407	-75.000%
2026-04-20	0.3600	0.3700	0.2600	0.3200	-5.882%	4,233	51,407	-81.250%
2026-04-17	0.2100	0.3900	0.2000	0.3400	+70.000%	8,993	49,866	-82.353%
2026-04-16	0.2100	0.2100	0.1600	0.2000	0.000%	6,555	49,761	-70.000%
2026-04-15	0.1700	0.2100	0.1300	0.2000	+25.000%	8,919	47,786	-70.000%
2026-04-14	0.1300	0.1700	0.1300	0.1600	+14.286%	3,501	46,462	-62.500%
2026-04-13	0.1200	0.1400	0.0800	0.1400	+16.667%	990	44,921	-57.143%
2026-04-10	0.1300	0.1500	0.0900	0.1200	+9.091%	1,612	44,702	-50.000%
2026-04-09	0.1300	0.1500	0.1000	0.1100	0.000%	1,153	44,881	-45.455%
2026-04-08	0.1100	0.1300	0.1000	0.1100	+10.000%	2,556	44,145	-45.455%
2026-04-07	0.1100	0.1100	0.0700	0.1000	-9.091%	1,603	44,807	-40.000%
2026-04-06	0.0700	0.1300	0.0700	0.1100	+57.143%	6,509	44,419	-45.455%
2026-04-02	0.0500	0.0700	0.0500	0.0700	+40.000%	2,929	39,191	-14.286%
2026-04-01	0.0600	0.0700	0.0500	0.0500	0.000%	386	39,191	+20.000%
2026-03-31	0.0600	0.0700	0.0500	0.0500	0.000%	998	38,903	+20.000%
2026-03-30	0.0500	0.0700	0.0500	0.0500	0.000%	1,173	38,204	+20.000%
2026-03-27	0.0600	0.0600	0.0400	0.0500	-16.667%	664	37,695	+20.000%
2026-03-26	0.0600	0.0600	0.0500	0.0600	0.000%	1,085	37,957	0.000%
2026-03-25	0.0500	0.0600	0.0400	0.0600	+20.000%	974	37,593	0.000%
2026-03-24	0.0600	0.0600	0.0400	0.0500	0.000%	751	37,513	+20.000%
2026-03-23	0.0600	0.0600	0.0500	0.0500	-28.571%	2,924	37,239	+20.000%
2026-03-20	0.0700	0.0700	0.0600	0.0700	0.000%	765	35,038	-14.286%
2026-03-19	0.0800	0.0900	0.0600	0.0700	0.000%	830	35,313	-14.286%
2026-03-18	0.0700	0.0800	0.0700	0.0700	-12.500%	533	34,897	-14.286%
2026-03-17	0.0900	0.0900	0.0700	0.0800	0.000%	679	34,951	-25.000%
2026-03-16	0.0800	0.0900	0.0800	0.0800	-11.111%	514	34,615	-25.000%
2026-03-13	0.0900	0.0900	0.0800	0.0900	0.000%	992	34,855	-33.333%
2026-03-12	0.0800	0.0900	0.0800	0.0900	0.000%	628	34,150	-33.333%
2026-03-11	0.0900	0.0900	0.0800	0.0900	0.000%	796	33,813	-33.333%
2026-03-10	0.0800	0.1000	0.0800	0.0900	0.000%	527	33,313	-33.333%
2026-03-09	0.1000	0.1000	0.0800	0.0900	-10.000%	1,334	33,061	-33.333%
2026-03-06	0.1100	0.1200	0.0900	0.1000	-16.667%	1,402	32,504	-40.000%
2026-03-05	0.1100	0.1200	0.0900	0.1200	+20.000%	1,143	32,933	-50.000%
2026-03-04	0.0900	0.1100	0.0900	0.1000	+11.111%	4,253	32,606	-40.000%
2026-03-03	0.1000	0.1200	0.0900	0.0900	-10.000%	1,984	31,827	-33.333%
2026-03-02	0.1100	0.1100	0.0900	0.1000	0.000%	4,878	32,116	-40.000%
2026-02-27	0.1100	0.1200	0.1000	0.1000	-9.091%	758	30,480	-40.000%
2026-02-26	0.1100	0.1300	0.1000	0.1100	0.000%	3,167	30,264	-45.455%
2026-02-25	0.1300	0.1300	0.1000	0.1100	-26.667%	2,034	29,525	-45.455%
2026-02-24	0.1300	0.1500	0.1200	0.1500	+15.385%	869	29,525	-60.000%
2026-02-23	0.1400	0.1500	0.1200	0.1300	-7.143%	486	29,256	-53.846%
2026-02-20	0.1400	0.1800	0.1300	0.1400	-12.500%	847	29,147	-57.143%
2026-02-19	0.1500	0.1800	0.1400	0.1600	0.000%	323	28,934	-62.500%
2026-02-18	0.1900	0.1900	0.1500	0.1600	-11.111%	2,960	28,913	-62.500%
2026-02-17	0.1900	0.2100	0.1700	0.1800	0.000%	922	28,548	-66.667%
2026-02-13	0.1700	0.2300	0.1700	0.1800	+5.882%	381	28,331	-66.667%
2026-02-12	0.2100	0.2100	0.1600	0.1700	-10.526%	992	28,331	-64.706%
2026-02-11	0.2000	0.2100	0.1800	0.1900	-9.524%	519	28,282	-68.421%
2026-02-10	0.2200	0.2300	0.2000	0.2100	0.000%	412	28,335	-71.429%
2026-02-09	0.2700	0.2700	0.1900	0.2100	-22.222%	1,334	28,152	-71.429%
2026-02-06	0.2600	0.2800	0.2500	0.2700	+3.846%	632	28,742	-77.778%
2026-02-05	0.3000	0.3000	0.2300	0.2600	-13.333%	797	28,631	-76.923%
2026-02-04	0.2300	0.3000	0.2300	0.3000	+20.000%	1,767	28,523	-80.000%
2026-02-03	0.2500	0.2900	0.1800	0.2500	-3.846%	585	27,947	-76.000%
2026-02-02	0.2500	0.3000	0.2400	0.2600	+4.000%	1,154	27,872	-76.923%
2026-01-30	0.2700	0.3000	0.2400	0.2500	-3.846%	562	27,255	-76.000%
2026-01-29	0.2700	0.2900	0.2500	0.2600	+4.000%	1,331	26,933	-76.923%
2026-01-28	0.2900	0.3000	0.2500	0.2500	-10.714%	703	26,219	-76.000%
2026-01-27	0.3000	0.3000	0.2600	0.2800	-3.448%	1,297	26,402	-78.571%
2026-01-26	0.3100	0.3400	0.2800	0.2900	-6.452%	1,436	26,709	-79.310%
2026-01-23	0.3200	0.3400	0.2900	0.3100	-6.061%	765	26,430	-80.645%
2026-01-22	0.3400	0.3500	0.3000	0.3300	+10.000%	711	26,256	-81.818%
2026-01-21	0.3100	0.3700	0.3000	0.3000	+3.448%	775	26,001	-80.000%
2026-01-20	0.3400	0.3400	0.2700	0.2900	-9.375%	1,934	25,996	-79.310%
2026-01-16	0.3400	0.3700	0.3200	0.3200	-3.030%	912	26,811	-81.250%
2026-01-15	0.3300	0.3900	0.3200	0.3300	0.000%	1,628	26,811	-81.818%
2026-01-14	0.3800	0.3800	0.3200	0.3300	-13.158%	1,314	25,736	-81.818%
2026-01-13	0.4400	0.4400	0.3500	0.3800	-11.628%	2,547	24,937	-84.211%
2026-01-12	0.3500	0.4500	0.3200	0.4300	+22.857%	17,852	24,028	-86.047%
2026-01-09	0.2700	0.3700	0.2400	0.3500	+34.615%	3,082	9,078	-82.857%
2026-01-08	0.3100	0.3100	0.2500	0.2600	-13.333%	299	8,209	-76.923%
2026-01-07	0.3100	0.3200	0.2700	0.3000	0.000%	547	8,030	-80.000%
2026-01-06	0.2800	0.3200	0.2800	0.3000	0.000%	1,344	7,501	-80.000%
2026-01-05	0.3300	0.3300	0.2600	0.3000	-3.226%	853	6,415	-80.000%
2026-01-02	0.3100	0.3300	0.2800	0.3100	+6.897%	675	5,583	-80.645%
2025-12-31	0.3000	0.3100	0.2800	0.2900	0.000%	185	5,110	-79.310%
2025-12-30	0.3300	0.3300	0.2800	0.2900	-6.452%	390	5,110	-79.310%
2025-12-29	0.3400	0.3500	0.3000	0.3100	-11.429%	443	4,767	-80.645%
2025-12-26	0.3300	0.3600	0.2900	0.3500	+6.061%	232	4,539	-82.857%
2025-12-24	0.3300	0.3300	0.3000	0.3300	+3.125%	274	4,134	-81.818%
2025-12-23	0.3300	0.3500	0.3100	0.3200	0.000%	540	4,134	-81.250%
2025-12-22	0.3700	0.3700	0.3200	0.3200	-13.514%	1,183	3,658	-81.250%
2025-12-19	0.3600	0.4000	0.3500	0.3700	-2.632%	425	2,665	-83.784%
2025-12-18	0.3800	0.4100	0.3300	0.3800	-2.564%	678	2,722	-84.211%
2025-12-17	0.4300	0.5000	0.3900	0.3900	-15.217%	548	2,154	-84.615%
2025-12-16	0.4500	0.4800	0.4000	0.4600	-4.167%	324	1,620	-86.957%
2025-12-15	0.5200	0.5500	0.4700	0.4800	-5.882%	169	1,306	-87.500%
2025-12-12	0.6000	0.6300	0.5100	0.5100	-12.069%	82	1,203	-88.235%
2025-12-11	0.6100	0.6100	0.5800	0.5800	-3.333%	71	1,156	-89.655%
2025-12-10	0.6200	0.6500	0.6000	0.6000	-6.250%	88	1,085	-90.000%
2025-12-09	0.6200	0.6800	0.6200	0.6400	-4.478%	20	999	-90.625%
2025-12-08	0.6600	0.7000	0.6600	0.6700	+6.349%	16	985	-91.045%
2025-12-05	0.7300	0.7300	0.6300	0.6300	-8.696%	72	980	-90.476%
2025-12-04	0.7000	0.7000	0.6500	0.6900	+4.545%	288	908	-91.304%
2025-12-03	0.6500	0.6600	0.6500	0.6600	-5.714%	11	780	-90.909%
2025-12-02	0.7100	0.7100	0.6700	0.7000	-2.778%	112	771	-91.429%
2025-12-01	0.7700	0.7900	0.7200	0.7200	-7.692%	112	659	-91.667%
2025-11-28	0.7000	0.7800	0.7000	0.7800	+16.418%	25	767	-92.308%
2025-11-26	0.6800	0.6800	0.6400	0.6700	+1.515%	127	678	-91.045%
2025-11-25	0.6600	0.7000	0.6600	0.6600	+10.000%	141	678	-90.909%
2025-11-24	0.6700	0.7000	0.6000	0.6000	-7.692%	21	602	-90.000%
2025-11-21	0.6000	0.6500	0.5700	0.6500	+14.035%	168	589	-90.769%
2025-11-20	0.5600	0.6500	0.5400	0.5700	+1.786%	100	738	-89.474%
2025-11-19	0.6200	0.6200	0.5600	0.5600	-13.846%	5	656	-89.286%
2025-11-18	0.6300	0.6500	0.6000	0.6500	+10.169%	7	651	-90.769%
2025-11-17	0.6800	0.6800	0.5900	0.5900	-11.940%	152	652	-89.831%
2025-11-14	0.7000	0.7200	0.6700	0.6700	-8.219%	26	611	-91.045%
2025-11-13	0.7800	0.8000	0.7300	0.7300	-12.048%	251	588	-91.781%
2025-11-12	0.8300	0.8300	0.8300	0.8300	+2.469%	6	538	-92.771%
2025-11-11	0.8100	0.8100	0.8100	0.8100	-3.571%	3	533	-92.593%
2025-11-10	0.8900	0.8900	0.8200	0.8400	+5.000%	124	530	-92.857%
2025-11-07	0.8500	0.8500	0.7600	0.8000	-17.526%	189	477	-92.500%
2025-11-06	0.9000	0.9700	0.8900	0.9700	+7.778%	282	523	-93.814%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+1.124%	300	555	-93.333%
2025-11-04	0.8900	0.8900	0.8900	0.8900	-10.101%	2	255	-93.258%
2025-11-03	0.9400	0.9900	0.9000	0.9900	+5.319%	135	163	-93.939%
2025-10-31	0.9100	0.9500	0.9100	0.9400	-2.083%	122	163	-93.617%
2025-10-30	0.9600	0.9600	0.9600	0.9600	-4.000%	5	41	-93.750%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-3.846%	39	37	-94.000%
2025-10-28	1.0300	1.0400	1.0100	1.0400	+5.051%	29	48	-94.231%
2025-10-27	1.0600	1.1000	0.9900	0.9900	-11.607%	17	5	-93.939%
2025-10-24	1.1200	1.1200	1.1200	1.1200	-2.609%	1	5	-94.643%
2025-10-23	1.1500	1.1500	1.1500	1.1500	+11.650%	1	4	-94.783%
2025-10-22	1.0300	1.0300	1.0300	1.0300	0.000%	3	3	-94.175%