Dark

AMC20260618C4
AMC Jun 18 2026 4.00 Call (AMC260618C00004000)
option OPRA

EOD

May 28, 2026

0.02000.000%(0.0000)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.0300	0.0300	0.0200	0.0200	0.000%	193	14,296	0.000%
2026-05-27	0.0200	0.0300	0.0200	0.0200	-33.333%	252	14,488	0.000%
2026-05-26	0.0300	0.0400	0.0200	0.0300	0.000%	1,241	14,736	-33.333%
2026-05-22	0.0300	0.0500	0.0300	0.0300	0.000%	486	14,115	-33.333%
2026-05-21	0.0400	0.0400	0.0200	0.0300	-25.000%	914	13,201	-33.333%
2026-05-20	0.0300	0.0400	0.0200	0.0400	+33.333%	162	13,201	-50.000%
2026-05-19	0.0300	0.0300	0.0200	0.0300	-25.000%	28	13,072	-33.333%
2026-05-18	0.0300	0.0400	0.0200	0.0400	+100.000%	261	13,072	-50.000%
2026-05-15	0.0200	0.0200	0.0200	0.0200	0.000%	210	13,072	0.000%
2026-05-14	0.0500	0.0500	0.0200	0.0200	-33.333%	100	13,156	0.000%
2026-05-13	0.0300	0.0400	0.0200	0.0300	0.000%	199	13,602	-33.333%
2026-05-12	0.0300	0.0400	0.0200	0.0300	-25.000%	899	13,602	-33.333%
2026-05-11	0.0400	0.0400	0.0300	0.0400	0.000%	312	13,602	-50.000%
2026-05-08	0.0400	0.0400	0.0300	0.0400	+33.333%	236	13,628	-50.000%
2026-05-07	0.0400	0.0500	0.0300	0.0300	-25.000%	598	13,392	-33.333%
2026-05-06	0.0700	0.0700	0.0400	0.0400	-33.333%	213	12,953	-50.000%
2026-05-05	0.0500	0.0600	0.0400	0.0600	+20.000%	632	12,760	-66.667%
2026-05-04	0.0600	0.0600	0.0400	0.0500	-16.667%	828	12,363	-60.000%
2026-05-01	0.0600	0.0700	0.0400	0.0600	0.000%	430	11,232	-66.667%
2026-04-30	0.0500	0.0600	0.0400	0.0600	0.000%	142	11,232	-66.667%
2026-04-29	0.0500	0.0700	0.0500	0.0600	-25.000%	272	11,176	-66.667%
2026-04-28	0.0800	0.0800	0.0700	0.0800	0.000%	33	11,108	-75.000%
2026-04-27	0.0800	0.1000	0.0700	0.0800	0.000%	372	11,091	-75.000%
2026-04-24	0.1000	0.1000	0.0800	0.0800	-20.000%	159	11,079	-75.000%
2026-04-23	0.1200	0.1200	0.0800	0.1000	-9.091%	211	11,010	-80.000%
2026-04-22	0.1200	0.1400	0.1100	0.1100	+10.000%	430	10,924	-81.818%
2026-04-21	0.1400	0.1400	0.1000	0.1000	-28.571%	760	10,685	-80.000%
2026-04-20	0.1600	0.1600	0.1200	0.1400	-12.500%	500	10,695	-85.714%
2026-04-17	0.1000	0.1600	0.0900	0.1600	+60.000%	2,812	10,596	-87.500%
2026-04-16	0.0900	0.1000	0.0700	0.1000	0.000%	483	8,725	-80.000%
2026-04-15	0.0900	0.1000	0.0600	0.1000	+25.000%	833	8,532	-80.000%
2026-04-14	0.0800	0.0800	0.0600	0.0800	+14.286%	278	7,993	-75.000%
2026-04-13	0.0500	0.0800	0.0500	0.0700	+16.667%	358	8,055	-71.429%
2026-04-10	0.0700	0.0700	0.0500	0.0600	+20.000%	235	7,975	-66.667%
2026-04-09	0.0700	0.0700	0.0500	0.0500	0.000%	110	7,776	-60.000%
2026-04-08	0.0600	0.0700	0.0400	0.0500	0.000%	351	7,808	-60.000%
2026-04-07	0.0500	0.0500	0.0400	0.0500	-16.667%	517	8,014	-60.000%
2026-04-06	0.0500	0.0600	0.0300	0.0600	+100.000%	1,413	7,868	-66.667%
2026-04-02	0.0400	0.0600	0.0300	0.0300	-25.000%	880	6,665	-33.333%
2026-04-01	0.0300	0.0400	0.0300	0.0400	0.000%	432	6,665	-50.000%
2026-03-31	0.0300	0.0400	0.0300	0.0400	+33.333%	137	6,413	-50.000%
2026-03-30	0.0300	0.0400	0.0300	0.0300	0.000%	172	6,297	-33.333%
2026-03-27	0.0400	0.0400	0.0200	0.0300	0.000%	236	6,200	-33.333%
2026-03-26	0.0300	0.0400	0.0200	0.0300	0.000%	84	6,150	-33.333%
2026-03-25	0.0300	0.0300	0.0200	0.0300	-25.000%	10	6,112	-33.333%
2026-03-24	0.0300	0.0400	0.0200	0.0400	+33.333%	153	6,105	-50.000%
2026-03-23	0.0300	0.0400	0.0200	0.0300	-25.000%	72	5,985	-33.333%
2026-03-20	0.0400	0.0500	0.0400	0.0400	0.000%	35	5,942	-50.000%
2026-03-19	0.0500	0.0500	0.0200	0.0400	-20.000%	111	5,913	-50.000%
2026-03-18	0.0400	0.0500	0.0300	0.0500	+25.000%	175	5,847	-60.000%
2026-03-17	0.0300	0.0400	0.0300	0.0400	0.000%	67	5,875	-50.000%
2026-03-16	0.0500	0.0500	0.0300	0.0400	-20.000%	40	5,844	-50.000%
2026-03-13	0.0500	0.0500	0.0400	0.0500	0.000%	104	5,815	-60.000%
2026-03-12	0.0400	0.0500	0.0400	0.0500	0.000%	52	5,796	-60.000%
2026-03-11	0.0500	0.0500	0.0300	0.0500	0.000%	255	5,744	-60.000%
2026-03-10	0.0500	0.0500	0.0500	0.0500	+25.000%	76	5,590	-60.000%
2026-03-09	0.0500	0.0500	0.0400	0.0400	-33.333%	255	5,551	-50.000%
2026-03-06	0.0600	0.0600	0.0500	0.0600	+20.000%	56	5,596	-66.667%
2026-03-05	0.0600	0.0700	0.0500	0.0500	+25.000%	52	5,540	-60.000%
2026-03-04	0.0500	0.0600	0.0400	0.0400	-33.333%	1,202	5,494	-50.000%
2026-03-03	0.0500	0.0600	0.0500	0.0600	+20.000%	83	4,800	-66.667%
2026-03-02	0.0500	0.0500	0.0400	0.0500	-16.667%	189	4,735	-60.000%
2026-02-27	0.0400	0.0600	0.0400	0.0600	+20.000%	512	4,692	-66.667%
2026-02-26	0.0600	0.0600	0.0500	0.0500	-16.667%	58	4,506	-60.000%
2026-02-25	0.0500	0.0600	0.0500	0.0600	-25.000%	131	4,362	-66.667%
2026-02-24	0.0600	0.0800	0.0500	0.0800	+14.286%	32	4,362	-75.000%
2026-02-23	0.0600	0.0800	0.0500	0.0700	-12.500%	213	4,336	-71.429%
2026-02-20	0.0800	0.0800	0.0600	0.0800	0.000%	52	4,259	-75.000%
2026-02-19	0.0800	0.0800	0.0600	0.0800	-11.111%	373	4,249	-75.000%
2026-02-18	0.0900	0.0900	0.0700	0.0900	+12.500%	63	4,201	-77.778%
2026-02-17	0.1000	0.1000	0.0800	0.0800	-20.000%	33	4,169	-75.000%
2026-02-13	0.1000	0.1000	0.0900	0.1000	+11.111%	841	3,514	-80.000%
2026-02-12	0.0800	0.0900	0.0800	0.0900	-10.000%	243	3,514	-77.778%
2026-02-11	0.0900	0.1100	0.0700	0.1000	+11.111%	88	3,348	-80.000%
2026-02-10	0.1000	0.1000	0.0900	0.0900	0.000%	25	3,312	-77.778%
2026-02-09	0.1100	0.1100	0.0800	0.0900	-18.182%	347	3,303	-77.778%
2026-02-06	0.1300	0.1400	0.1100	0.1100	-8.333%	137	3,091	-81.818%
2026-02-05	0.1500	0.1500	0.1200	0.1200	-14.286%	26	2,983	-83.333%
2026-02-04	0.1500	0.1500	0.1400	0.1400	+16.667%	43	2,964	-85.714%
2026-02-03	0.1600	0.1600	0.1100	0.1200	-20.000%	247	2,947	-83.333%
2026-02-02	0.1500	0.1800	0.1300	0.1500	-6.250%	106	2,871	-86.667%
2026-01-30	0.1500	0.1600	0.1200	0.1600	+23.077%	53	2,884	-87.500%
2026-01-29	0.1200	0.1500	0.1200	0.1300	-13.333%	32	2,883	-84.615%
2026-01-28	0.1400	0.1500	0.1200	0.1500	+7.143%	31	2,882	-86.667%
2026-01-27	0.1500	0.1500	0.1300	0.1400	-6.667%	209	2,860	-85.714%
2026-01-26	0.1400	0.1500	0.1300	0.1500	+7.143%	204	2,922	-86.667%
2026-01-23	0.1500	0.1500	0.1400	0.1400	-12.500%	50	2,782	-85.714%
2026-01-22	0.1600	0.1600	0.1500	0.1600	+6.667%	117	2,745	-87.500%
2026-01-21	0.2000	0.2000	0.1500	0.1500	+15.385%	2	2,704	-86.667%
2026-01-20	0.1200	0.1400	0.1200	0.1300	-23.529%	185	2,704	-84.615%
2026-01-16	0.2000	0.2000	0.1600	0.1700	+6.250%	115	2,652	-88.235%
2026-01-15	0.1700	0.1800	0.1500	0.1600	-5.882%	87	2,652	-87.500%
2026-01-14	0.1700	0.1700	0.1400	0.1700	-5.556%	352	2,615	-88.235%
2026-01-13	0.2000	0.2000	0.1700	0.1800	-10.000%	43	2,268	-88.889%
2026-01-12	0.1700	0.2000	0.1500	0.2000	+25.000%	354	2,235	-90.000%
2026-01-09	0.1300	0.1600	0.1200	0.1600	+23.077%	205	2,075	-87.500%
2026-01-08	0.1200	0.1400	0.1200	0.1300	0.000%	33	2,016	-84.615%
2026-01-07	0.1600	0.1600	0.1300	0.1300	-13.333%	279	2,017	-84.615%
2026-01-06	0.1300	0.1500	0.1300	0.1500	+7.143%	44	1,771	-86.667%
2026-01-05	0.1600	0.1600	0.1300	0.1400	-12.500%	147	1,747	-85.714%
2026-01-02	0.1500	0.1600	0.1200	0.1600	+14.286%	121	1,747	-87.500%
2025-12-31	0.1300	0.1400	0.1300	0.1400	-6.667%	53	1,588	-85.714%
2025-12-30	0.1400	0.1500	0.1400	0.1500	+7.143%	265	1,588	-86.667%
2025-12-29	0.1400	0.1600	0.1400	0.1400	-6.667%	21	1,323	-85.714%
2025-12-26	0.1600	0.1700	0.1300	0.1500	0.000%	196	1,309	-86.667%
2025-12-24	0.1400	0.1500	0.1300	0.1500	-25.000%	43	1,162	-86.667%
2025-12-23	0.1400	0.2000	0.1400	0.2000	+25.000%	68	1,162	-90.000%
2025-12-22	0.1400	0.1600	0.1400	0.1600	-5.882%	133	1,139	-87.500%
2025-12-19	0.1500	0.1700	0.1500	0.1700	+6.250%	12	1,069	-88.235%
2025-12-18	0.1400	0.1600	0.1400	0.1600	+6.667%	63	1,060	-87.500%
2025-12-17	0.1600	0.1600	0.1500	0.1500	-11.765%	7	1,006	-86.667%
2025-12-16	0.2200	0.2200	0.1700	0.1700	-19.048%	54	1,008	-88.235%
2025-12-15	0.1800	0.2100	0.1600	0.2100	-19.231%	7	955	-90.476%
2025-12-11	0.2100	0.2600	0.2000	0.2600	+23.810%	71	956	-92.308%
2025-12-10	0.2200	0.2600	0.2100	0.2100	-8.696%	647	916	-90.476%
2025-12-09	0.2700	0.2700	0.2200	0.2300	-4.167%	46	343	-91.304%
2025-12-08	0.2400	0.2600	0.2300	0.2400	0.000%	65	348	-91.667%
2025-12-05	0.2500	0.2500	0.2400	0.2400	-7.692%	19	321	-91.667%
2025-12-04	0.2700	0.2700	0.2400	0.2600	+8.333%	14	314	-92.308%
2025-12-03	0.2500	0.2500	0.2400	0.2400	-11.111%	39	316	-91.667%
2025-12-02	0.2600	0.2700	0.2400	0.2700	0.000%	6	279	-92.593%
2025-12-01	0.3000	0.3000	0.2600	0.2700	-12.903%	18	275	-92.593%
2025-11-28	0.2700	0.3100	0.2600	0.3100	+34.783%	20	268	-93.548%
2025-11-26	0.2300	0.2300	0.2300	0.2300	0.000%	1	258	-91.304%
2025-11-25	0.2300	0.2400	0.2200	0.2300	+4.545%	53	258	-91.304%
2025-11-24	0.2500	0.2500	0.2000	0.2200	-8.333%	16	221	-90.909%
2025-11-21	0.2300	0.2400	0.2300	0.2400	+14.286%	77	210	-91.667%
2025-11-20	0.2200	0.2200	0.2000	0.2100	+5.000%	6	168	-90.476%
2025-11-18	0.2200	0.2200	0.2000	0.2000	-9.091%	4	166	-90.000%
2025-11-17	0.3000	0.3000	0.1800	0.2200	-12.000%	68	164	-90.909%
2025-11-14	0.2900	0.2900	0.2100	0.2500	-7.407%	103	151	-92.000%
2025-11-13	0.3000	0.3000	0.2700	0.2700	-15.625%	7	167	-92.593%
2025-11-12	0.3100	0.3400	0.2900	0.3200	-3.030%	16	151	-93.750%
2025-11-10	0.2700	0.3300	0.2700	0.3300	+6.452%	26	151	-93.939%
2025-11-07	0.3000	0.3300	0.3000	0.3100	-8.824%	54	95	-93.548%
2025-11-06	0.3400	0.3400	0.3400	0.3400	0.000%	2	50	-94.118%
2025-11-05	0.4100	0.4100	0.3400	0.3400	-2.857%	4	50	-94.118%
2025-11-04	0.4200	0.4200	0.3500	0.3500	0.000%	6	48	-94.286%
2025-11-03	0.4400	0.4400	0.3500	0.3500	-10.256%	2	43	-94.286%
2025-10-31	0.3800	0.3900	0.3100	0.3900	+5.405%	7	43	-94.872%
2025-10-30	0.3400	0.3800	0.3400	0.3700	-9.756%	5	40	-94.595%
2025-10-29	0.4300	0.4600	0.4100	0.4100	+10.811%	18	39	-95.122%
2025-10-28	0.4300	0.4300	0.3700	0.3700	-22.917%	2	47	-94.595%
2025-10-27	0.4300	0.4800	0.3400	0.4800	+33.333%	31	29	-95.833%
2025-10-24	0.4500	0.4500	0.3600	0.3600	-18.182%	4	29	-94.444%
2025-10-23	0.4300	0.4400	0.4300	0.4400	-2.222%	9	28	-95.455%
2025-10-21	0.4500	0.4500	0.4500	0.4500	+7.143%	10	20	-95.556%
2025-10-17	0.7000	0.7000	0.4100	0.4200	0.000%	10	10	-95.238%