Dark

AMC20260618C3
AMC Jun 18 2026 3.00 Call (AMC260618C00003000)
option OPRA

EOD

May 28, 2026

0.0300-25.000%(-0.0100)798

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.0400	0.0400	0.0200	0.0300	-25.000%	798	25,376	0.000%
2026-05-27	0.0300	0.0400	0.0300	0.0400	0.000%	955	24,962	-25.000%
2026-05-26	0.0400	0.0400	0.0300	0.0400	0.000%	1,222	25,042	-25.000%
2026-05-22	0.0400	0.0500	0.0300	0.0400	+33.333%	788	25,142	-25.000%
2026-05-21	0.0400	0.0400	0.0300	0.0300	-25.000%	934	24,507	0.000%
2026-05-20	0.0300	0.0500	0.0200	0.0400	+33.333%	2,406	24,507	-25.000%
2026-05-19	0.0300	0.0400	0.0200	0.0300	0.000%	1,554	21,046	0.000%
2026-05-18	0.0300	0.0400	0.0200	0.0300	+50.000%	667	21,046	0.000%
2026-05-15	0.0200	0.0400	0.0200	0.0200	-33.333%	1,026	21,046	+50.000%
2026-05-14	0.0300	0.0400	0.0200	0.0300	0.000%	646	20,838	0.000%
2026-05-13	0.0300	0.0400	0.0200	0.0300	-25.000%	747	20,051	0.000%
2026-05-12	0.0400	0.0400	0.0300	0.0400	0.000%	941	20,051	-25.000%
2026-05-11	0.0400	0.0600	0.0300	0.0400	0.000%	640	20,051	-25.000%
2026-05-08	0.0500	0.0500	0.0400	0.0400	-20.000%	633	19,741	-25.000%
2026-05-07	0.0500	0.0600	0.0400	0.0500	0.000%	681	19,646	-40.000%
2026-05-06	0.1000	0.1000	0.0500	0.0500	-28.571%	1,275	19,397	-40.000%
2026-05-05	0.0700	0.0700	0.0500	0.0700	+16.667%	1,078	19,098	-57.143%
2026-05-04	0.0600	0.0900	0.0500	0.0600	+20.000%	864	18,530	-50.000%
2026-05-01	0.0700	0.0700	0.0500	0.0500	0.000%	977	17,637	-40.000%
2026-04-30	0.0800	0.0800	0.0500	0.0500	-16.667%	485	17,637	-40.000%
2026-04-29	0.0900	0.0900	0.0600	0.0600	-33.333%	1,377	17,280	-50.000%
2026-04-28	0.1000	0.1000	0.0800	0.0900	-10.000%	205	16,995	-66.667%
2026-04-27	0.1100	0.1200	0.0800	0.1000	-9.091%	899	17,063	-70.000%
2026-04-24	0.1100	0.1200	0.1000	0.1100	0.000%	659	16,870	-72.727%
2026-04-23	0.1300	0.1600	0.1000	0.1100	-26.667%	1,285	16,748	-72.727%
2026-04-22	0.1300	0.1700	0.1300	0.1500	+15.385%	1,742	17,184	-80.000%
2026-04-21	0.1900	0.1900	0.1200	0.1300	-27.778%	2,064	18,142	-76.923%
2026-04-20	0.2000	0.2000	0.1400	0.1800	-10.000%	1,649	18,142	-83.333%
2026-04-17	0.1100	0.2400	0.1100	0.2000	+81.818%	3,923	17,289	-85.000%
2026-04-16	0.1200	0.1300	0.1000	0.1100	-15.385%	946	16,800	-72.727%
2026-04-15	0.1000	0.1600	0.0800	0.1300	+30.000%	2,336	16,392	-76.923%
2026-04-14	0.0900	0.1000	0.0800	0.1000	+25.000%	1,280	15,165	-70.000%
2026-04-13	0.0700	0.0900	0.0500	0.0800	+14.286%	878	14,689	-62.500%
2026-04-10	0.0800	0.0800	0.0500	0.0700	+16.667%	306	14,398	-57.143%
2026-04-09	0.0800	0.0800	0.0600	0.0600	-14.286%	429	14,319	-50.000%
2026-04-08	0.0700	0.0800	0.0600	0.0700	+16.667%	306	13,983	-57.143%
2026-04-07	0.0600	0.0700	0.0400	0.0600	0.000%	590	14,085	-50.000%
2026-04-06	0.0500	0.0700	0.0400	0.0600	+50.000%	1,967	13,912	-50.000%
2026-04-02	0.0400	0.0500	0.0300	0.0400	0.000%	822	13,521	-25.000%
2026-04-01	0.0400	0.0600	0.0300	0.0400	+33.333%	889	13,521	-25.000%
2026-03-31	0.0400	0.0500	0.0300	0.0300	0.000%	848	12,962	0.000%
2026-03-30	0.0300	0.0400	0.0300	0.0300	-25.000%	970	12,737	0.000%
2026-03-27	0.0300	0.0500	0.0300	0.0400	+33.333%	154	12,099	-25.000%
2026-03-26	0.0300	0.0500	0.0300	0.0300	0.000%	289	12,051	0.000%
2026-03-25	0.0300	0.0400	0.0300	0.0300	-25.000%	282	11,785	0.000%
2026-03-24	0.0400	0.0400	0.0300	0.0400	+33.333%	412	11,569	-25.000%
2026-03-23	0.0400	0.0500	0.0300	0.0300	-25.000%	754	11,190	0.000%
2026-03-20	0.0400	0.0500	0.0400	0.0400	-33.333%	83	11,136	-25.000%
2026-03-19	0.0400	0.0600	0.0400	0.0600	+20.000%	293	11,096	-50.000%
2026-03-18	0.0400	0.0600	0.0400	0.0500	0.000%	2,091	10,926	-40.000%
2026-03-17	0.0400	0.0500	0.0400	0.0500	-16.667%	373	8,993	-40.000%
2026-03-16	1.2600	1.2600	0.0500	0.0600	+20.000%	430	8,797	-50.000%
2026-03-13	0.0500	0.0600	0.0500	0.0500	-16.667%	241	8,635	-40.000%
2026-03-12	0.0400	0.0600	0.0400	0.0600	+20.000%	444	8,469	-50.000%
2026-03-11	0.0500	0.0600	0.0500	0.0500	0.000%	374	8,245	-40.000%
2026-03-10	0.0600	0.0800	0.0500	0.0500	-16.667%	710	8,175	-40.000%
2026-03-09	0.0600	0.0600	0.0500	0.0600	-14.286%	461	7,631	-50.000%
2026-03-06	0.0600	0.0700	0.0600	0.0700	+16.667%	140	7,275	-57.143%
2026-03-05	0.0700	0.0700	0.0600	0.0600	-14.286%	65	7,172	-50.000%
2026-03-04	0.0600	0.0700	0.0500	0.0700	+16.667%	164	7,162	-57.143%
2026-03-03	0.0700	0.0700	0.0500	0.0600	0.000%	208	7,086	-50.000%
2026-03-02	0.0500	0.0700	0.0500	0.0600	-14.286%	231	7,012	-50.000%
2026-02-27	0.0600	0.0700	0.0600	0.0700	0.000%	343	6,977	-57.143%
2026-02-26	0.0700	0.0800	0.0600	0.0700	0.000%	338	6,913	-57.143%
2026-02-25	0.0800	0.0800	0.0700	0.0700	-12.500%	61	6,694	-57.143%
2026-02-24	0.0900	0.0900	0.0700	0.0800	-11.111%	364	6,694	-62.500%
2026-02-23	0.0800	0.0900	0.0700	0.0900	-10.000%	235	6,393	-66.667%
2026-02-20	0.0900	0.1000	0.0800	0.1000	+25.000%	202	6,338	-70.000%
2026-02-19	0.1000	0.1000	0.0800	0.0800	-20.000%	61	6,285	-62.500%
2026-02-18	0.1100	0.1200	0.1000	0.1000	-9.091%	212	6,265	-70.000%
2026-02-17	0.1200	0.1200	0.1000	0.1100	0.000%	350	6,208	-72.727%
2026-02-13	0.1200	0.1400	0.1100	0.1100	0.000%	395	5,804	-72.727%
2026-02-12	0.1100	0.1200	0.1000	0.1100	0.000%	523	5,804	-72.727%
2026-02-11	0.1300	0.1300	0.1100	0.1100	-8.333%	151	5,574	-72.727%
2026-02-10	0.1100	0.1500	0.1100	0.1200	-7.692%	61	5,561	-75.000%
2026-02-09	0.1700	0.1700	0.1100	0.1300	-23.529%	180	5,544	-76.923%
2026-02-06	0.1600	0.1700	0.1500	0.1700	+13.333%	119	5,568	-82.353%
2026-02-05	0.1600	0.1700	0.1500	0.1500	-16.667%	206	5,499	-80.000%
2026-02-04	0.1500	0.1800	0.1400	0.1800	+28.571%	233	5,512	-83.333%
2026-02-03	0.1500	0.1700	0.1400	0.1400	-12.500%	99	5,449	-78.571%
2026-02-02	0.1600	0.1900	0.1600	0.1600	0.000%	502	5,414	-81.250%
2026-01-30	0.1700	0.1800	0.1500	0.1600	-5.882%	421	5,401	-81.250%
2026-01-29	0.1900	0.2000	0.1600	0.1700	0.000%	1,043	5,453	-82.353%
2026-01-28	0.1900	0.2000	0.1600	0.1700	-10.526%	62	4,813	-82.353%
2026-01-27	0.1600	0.1900	0.1600	0.1900	-5.000%	182	4,792	-84.211%
2026-01-26	0.1800	0.2300	0.1800	0.2000	0.000%	156	4,715	-85.000%
2026-01-23	0.1900	0.2000	0.1900	0.2000	-4.762%	58	4,595	-85.000%
2026-01-22	0.1900	0.2100	0.1800	0.2100	+16.667%	531	4,585	-85.714%
2026-01-21	0.1700	0.2100	0.1700	0.1800	-5.263%	295	4,505	-83.333%
2026-01-20	0.1900	0.2300	0.1800	0.1900	-9.524%	928	4,336	-84.211%
2026-01-16	0.2200	0.2300	0.2000	0.2100	0.000%	342	4,130	-85.714%
2026-01-15	0.2200	0.2500	0.1900	0.2100	+5.000%	444	4,130	-85.714%
2026-01-14	0.2400	0.2400	0.2000	0.2000	-16.667%	207	3,972	-85.000%
2026-01-13	0.2300	0.2700	0.2200	0.2400	-14.286%	166	4,100	-87.500%
2026-01-12	0.2200	0.2800	0.2000	0.2800	+27.273%	356	3,982	-89.286%
2026-01-09	0.1800	0.2300	0.1500	0.2200	+22.222%	553	3,812	-86.364%
2026-01-08	0.2000	0.2000	0.1700	0.1800	-10.000%	231	3,550	-83.333%
2026-01-07	0.2000	0.2100	0.1700	0.2000	+17.647%	45	3,429	-85.000%
2026-01-06	0.1700	0.2000	0.1700	0.1700	+6.250%	51	3,399	-82.353%
2026-01-05	0.1800	0.1900	0.1600	0.1600	-15.789%	812	3,398	-81.250%
2026-01-02	0.1700	0.1900	0.1700	0.1900	+11.765%	238	2,690	-84.211%
2025-12-31	0.1900	0.1900	0.1700	0.1700	-5.556%	589	2,150	-82.353%
2025-12-30	0.1800	0.1900	0.1700	0.1800	0.000%	196	2,150	-83.333%
2025-12-29	0.1900	0.2000	0.1700	0.1800	-10.000%	148	2,235	-83.333%
2025-12-26	0.1900	0.2100	0.1700	0.2000	+5.263%	224	2,148	-85.000%
2025-12-24	0.1900	0.1900	0.1700	0.1900	0.000%	41	1,937	-84.211%
2025-12-23	0.1900	0.2000	0.1600	0.1900	0.000%	123	1,937	-84.211%
2025-12-22	0.2300	0.2300	0.1900	0.1900	-13.636%	673	1,898	-84.211%
2025-12-19	0.2100	0.2300	0.2100	0.2200	0.000%	92	1,871	-86.364%
2025-12-18	0.2200	0.2200	0.2000	0.2200	0.000%	149	1,842	-86.364%
2025-12-17	0.2700	0.2700	0.2200	0.2200	-12.000%	45	1,762	-86.364%
2025-12-16	0.2600	0.2800	0.2400	0.2500	-3.846%	43	1,725	-88.000%
2025-12-15	0.2800	0.3200	0.2500	0.2600	-7.143%	91	1,682	-88.462%
2025-12-12	0.3000	0.3100	0.2800	0.2800	-12.500%	126	1,614	-89.286%
2025-12-11	0.3300	0.3300	0.3100	0.3200	-5.882%	66	1,505	-90.625%
2025-12-10	0.3300	0.3400	0.3200	0.3400	-2.857%	19	1,483	-91.176%
2025-12-09	0.3400	0.3500	0.3300	0.3500	-7.895%	126	1,488	-91.429%
2025-12-08	0.3800	0.3800	0.3500	0.3800	+5.556%	40	1,402	-92.105%
2025-12-05	0.3700	0.3700	0.3500	0.3600	-5.263%	19	1,383	-91.667%
2025-12-04	0.3800	0.3800	0.3800	0.3800	+2.703%	10	1,375	-92.105%
2025-12-03	0.3700	0.3900	0.3500	0.3700	-2.632%	42	1,365	-91.892%
2025-12-02	0.3800	0.3800	0.3700	0.3800	0.000%	46	1,336	-92.105%
2025-12-01	0.4000	0.4000	0.3800	0.3800	-15.556%	12	1,330	-92.105%
2025-11-28	0.4000	0.4600	0.4000	0.4500	+21.622%	91	1,332	-93.333%
2025-11-26	0.3800	0.3800	0.3500	0.3700	+2.778%	49	1,323	-91.892%
2025-11-25	0.3200	0.3900	0.3200	0.3600	+9.091%	51	1,323	-91.667%
2025-11-24	0.3600	0.3700	0.3300	0.3300	-8.333%	118	1,313	-90.909%
2025-11-21	0.3100	0.3600	0.3000	0.3600	+20.000%	106	1,248	-91.667%
2025-11-20	0.3700	0.3700	0.3000	0.3000	0.000%	17	1,230	-90.000%
2025-11-19	0.3200	0.3500	0.3000	0.3000	-11.765%	262	1,214	-90.000%
2025-11-18	0.3200	0.3500	0.3000	0.3400	0.000%	348	1,295	-91.176%
2025-11-17	0.3400	0.3600	0.3100	0.3400	-2.857%	123	1,256	-91.176%
2025-11-14	0.3900	0.3900	0.3300	0.3500	-16.667%	558	1,188	-91.429%
2025-11-13	0.4400	0.4400	0.4200	0.4200	-12.500%	15	1,084	-92.857%
2025-11-12	0.4700	0.4800	0.4600	0.4800	+6.667%	200	1,072	-93.750%
2025-11-11	0.4700	0.4700	0.4500	0.4500	-10.000%	23	1,072	-93.333%
2025-11-10	0.5100	0.5100	0.4800	0.5000	0.000%	21	1,075	-94.000%
2025-11-07	0.5000	0.5100	0.4500	0.5000	-9.091%	186	1,055	-94.000%
2025-11-06	0.5100	0.6000	0.5000	0.5500	-1.786%	146	1,097	-94.545%
2025-11-05	0.5500	0.5600	0.5500	0.5600	+1.818%	43	1,057	-94.643%
2025-11-04	0.5700	0.5700	0.5300	0.5500	+1.852%	208	1,014	-94.545%
2025-11-03	0.6200	0.6200	0.5400	0.5400	-5.263%	16	803	-94.444%
2025-10-31	0.5300	0.6000	0.5200	0.5700	-3.390%	58	803	-94.737%
2025-10-30	0.5000	0.5900	0.5000	0.5900	-4.839%	210	778	-94.915%
2025-10-29	0.5900	0.6200	0.5900	0.6200	+1.639%	20	568	-95.161%
2025-10-28	0.6000	0.6300	0.5600	0.6100	-3.175%	15	548	-95.082%
2025-10-27	0.5800	0.6700	0.5700	0.6300	0.000%	29	545	-95.238%
2025-10-24	0.6000	0.7000	0.5700	0.6300	-11.268%	55	536	-95.238%
2025-10-23	0.6400	0.7100	0.6000	0.7100	+10.938%	160	538	-95.775%
2025-10-22	0.7300	0.7800	0.6400	0.6400	-11.111%	43	480	-95.313%
2025-10-21	0.6800	0.7500	0.6400	0.7200	+12.500%	196	437	-95.833%
2025-10-20	0.7000	0.7000	0.5900	0.6400	-7.246%	29	243	-95.313%
2025-10-17	0.7200	0.7200	0.6500	0.6900	-2.817%	211	222	-95.652%
2025-10-16	1.0000	1.0000	0.7000	0.7100	0.000%	19	0	-95.775%