Dark

AMC20260618C6
AMC Jun 18 2026 6.00 Call (AMC260618C00006000)
option OPRA

EOD

May 28, 2026

0.0100-50.000%(-0.0100)808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.0200	0.0200	0.0100	0.0100	-50.000%	808	64,060	0.000%
2026-05-27	0.0100	0.0200	0.0100	0.0200	0.000%	1,480	63,424	-50.000%
2026-05-26	0.0200	0.0300	0.0100	0.0200	-33.333%	3,936	64,010	-50.000%
2026-05-22	0.0200	0.0300	0.0200	0.0300	+50.000%	1,753	64,192	-66.667%
2026-05-21	0.0300	0.0300	0.0100	0.0200	0.000%	1,453	62,991	-50.000%
2026-05-20	0.0300	0.0300	0.0200	0.0200	0.000%	3,585	62,991	-50.000%
2026-05-19	0.0200	0.0300	0.0100	0.0200	0.000%	2,861	58,133	-50.000%
2026-05-18	0.0200	0.0200	0.0100	0.0200	-33.333%	2,262	58,133	-50.000%
2026-05-15	0.0200	0.0300	0.0100	0.0300	0.000%	1,424	58,133	-66.667%
2026-05-14	0.0300	0.0300	0.0200	0.0300	0.000%	1,038	57,536	-66.667%
2026-05-13	0.0200	0.0300	0.0100	0.0300	+50.000%	2,527	55,993	-66.667%
2026-05-12	0.0200	0.0400	0.0100	0.0200	-33.333%	3,579	55,993	-50.000%
2026-05-11	0.0400	0.0400	0.0200	0.0300	-25.000%	2,980	55,993	-66.667%
2026-05-08	0.0400	0.0500	0.0300	0.0400	0.000%	3,040	55,602	-75.000%
2026-05-07	0.0400	0.0500	0.0300	0.0400	-20.000%	1,930	55,433	-75.000%
2026-05-06	0.0500	0.0600	0.0400	0.0500	+25.000%	1,164	54,285	-80.000%
2026-05-05	0.0500	0.0500	0.0300	0.0400	-20.000%	4,572	53,774	-75.000%
2026-05-04	0.0400	0.0600	0.0400	0.0500	+25.000%	1,987	54,109	-80.000%
2026-05-01	0.0500	0.0500	0.0400	0.0400	-20.000%	2,027	51,784	-75.000%
2026-04-30	0.0600	0.0600	0.0400	0.0500	0.000%	1,308	51,784	-80.000%
2026-04-29	0.0600	0.0600	0.0400	0.0500	-16.667%	2,365	51,082	-80.000%
2026-04-28	0.0600	0.0600	0.0500	0.0600	+20.000%	2,295	49,540	-83.333%
2026-04-27	0.0600	0.0800	0.0500	0.0500	-16.667%	1,979	51,373	-80.000%
2026-04-24	0.0800	0.1100	0.0600	0.0600	-25.000%	2,042	50,186	-83.333%
2026-04-23	0.1000	0.1200	0.0700	0.0800	-11.111%	2,471	49,287	-87.500%
2026-04-22	0.0900	0.1100	0.0800	0.0900	0.000%	1,511	49,828	-88.889%
2026-04-21	0.1100	0.1100	0.0800	0.0900	-10.000%	1,363	49,308	-88.889%
2026-04-20	0.1200	0.1300	0.0900	0.1000	-16.667%	2,200	49,308	-90.000%
2026-04-17	0.0700	0.1400	0.0700	0.1200	+71.429%	6,307	48,567	-91.667%
2026-04-16	0.0800	0.0900	0.0600	0.0700	-12.500%	1,885	45,858	-85.714%
2026-04-15	0.0700	0.0800	0.0600	0.0800	+33.333%	2,637	44,579	-87.500%
2026-04-14	0.0600	0.0700	0.0500	0.0600	0.000%	2,857	43,545	-83.333%
2026-04-13	0.0500	0.0700	0.0500	0.0600	+20.000%	1,766	41,591	-83.333%
2026-04-10	0.0500	0.0600	0.0400	0.0500	0.000%	2,127	40,378	-80.000%
2026-04-09	0.0500	0.0600	0.0400	0.0500	+25.000%	2,872	39,501	-80.000%
2026-04-08	0.0500	0.0600	0.0400	0.0400	0.000%	1,678	38,805	-75.000%
2026-04-07	0.0500	0.0500	0.0300	0.0400	0.000%	1,636	38,442	-75.000%
2026-04-06	0.0300	0.0500	0.0300	0.0400	+33.333%	3,186	37,655	-75.000%
2026-04-02	0.0400	0.0400	0.0300	0.0300	0.000%	1,454	34,442	-66.667%
2026-04-01	0.0300	0.0400	0.0300	0.0300	+50.000%	4,310	34,442	-66.667%
2026-03-31	0.0400	0.0400	0.0200	0.0200	-33.333%	881	31,952	-50.000%
2026-03-30	0.0300	0.0400	0.0200	0.0300	0.000%	1,414	31,237	-66.667%
2026-03-27	0.0300	0.0400	0.0200	0.0300	0.000%	1,440	30,026	-66.667%
2026-03-26	0.0300	0.0300	0.0200	0.0300	0.000%	1,179	28,821	-66.667%
2026-03-25	0.0200	0.0300	0.0200	0.0300	0.000%	676	27,702	-66.667%
2026-03-24	0.0300	0.0400	0.0200	0.0300	+50.000%	1,070	27,187	-66.667%
2026-03-23	0.0300	0.0400	0.0200	0.0200	-50.000%	4,142	26,363	-50.000%
2026-03-20	0.0300	0.0500	0.0300	0.0400	0.000%	921	24,050	-75.000%
2026-03-19	0.0300	0.0400	0.0200	0.0400	0.000%	2,698	23,361	-75.000%
2026-03-18	0.0400	0.0400	0.0200	0.0400	0.000%	1,610	23,434	-75.000%
2026-03-17	0.0300	0.0500	0.0300	0.0400	+33.333%	550	22,148	-75.000%
2026-03-16	0.0400	0.0400	0.0200	0.0300	0.000%	453	21,842	-66.667%
2026-03-13	0.0400	0.0500	0.0300	0.0300	+50.000%	673	21,635	-66.667%
2026-03-12	0.0300	0.0700	0.0200	0.0200	-60.000%	562	20,988	-50.000%
2026-03-11	0.0400	0.0500	0.0300	0.0500	0.000%	522	20,659	-80.000%
2026-03-10	0.0400	0.0500	0.0300	0.0500	0.000%	783	20,291	-80.000%
2026-03-09	0.0400	0.0500	0.0300	0.0500	0.000%	820	19,920	-80.000%
2026-03-06	0.0600	0.0600	0.0300	0.0500	0.000%	289	19,244	-80.000%
2026-03-05	0.0400	0.0600	0.0400	0.0500	0.000%	1,216	19,080	-80.000%
2026-03-04	0.0400	0.0500	0.0300	0.0500	+25.000%	2,454	18,311	-80.000%
2026-03-03	0.0400	0.0500	0.0300	0.0400	-20.000%	343	15,940	-75.000%
2026-03-02	0.0600	0.0600	0.0300	0.0500	0.000%	437	15,808	-80.000%
2026-02-27	0.0500	0.0600	0.0400	0.0500	+25.000%	1,099	15,773	-80.000%
2026-02-26	0.0500	0.0500	0.0400	0.0400	0.000%	744	15,024	-75.000%
2026-02-25	0.0600	0.0600	0.0400	0.0400	0.000%	284	14,284	-75.000%
2026-02-24	0.0600	0.0600	0.0400	0.0400	-33.333%	224	14,284	-75.000%
2026-02-23	0.0800	0.0800	0.0500	0.0600	-14.286%	255	14,170	-83.333%
2026-02-20	0.0600	0.0700	0.0500	0.0700	+16.667%	529	14,010	-85.714%
2026-02-19	0.0600	0.0600	0.0500	0.0600	0.000%	459	13,545	-83.333%
2026-02-18	0.0700	0.0800	0.0600	0.0600	0.000%	2,788	13,422	-83.333%
2026-02-17	0.0700	0.0800	0.0600	0.0600	-14.286%	962	12,552	-83.333%
2026-02-13	0.0800	0.0800	0.0700	0.0700	0.000%	243	11,693	-85.714%
2026-02-12	0.0700	0.0800	0.0700	0.0700	0.000%	2,804	11,693	-85.714%
2026-02-11	0.0800	0.0800	0.0700	0.0700	0.000%	353	9,000	-85.714%
2026-02-10	0.0800	0.0800	0.0700	0.0700	0.000%	125	8,660	-85.714%
2026-02-09	0.0800	0.0800	0.0600	0.0700	-22.222%	2,301	8,597	-85.714%
2026-02-06	0.1000	0.1100	0.0800	0.0900	0.000%	246	7,404	-88.889%
2026-02-05	0.1000	0.1200	0.0900	0.0900	-18.182%	235	7,211	-88.889%
2026-02-04	0.0800	0.1200	0.0800	0.1100	+37.500%	1,044	7,112	-90.909%
2026-02-03	0.1000	0.1100	0.0800	0.0800	-11.111%	111	6,443	-87.500%
2026-02-02	0.1100	0.1200	0.0900	0.0900	-10.000%	517	6,342	-88.889%
2026-01-30	0.1100	0.1200	0.1000	0.1000	0.000%	2,826	6,136	-90.000%
2026-01-29	0.1000	0.1200	0.1000	0.1000	0.000%	202	3,990	-90.000%
2026-01-28	0.1400	0.1400	0.1000	0.1000	-9.091%	86	3,811	-90.000%
2026-01-27	0.1200	0.1200	0.1000	0.1100	0.000%	557	3,872	-90.909%
2026-01-26	0.1100	0.1300	0.1000	0.1100	0.000%	1,737	3,894	-90.909%
2026-01-23	0.1000	0.1400	0.1000	0.1100	-8.333%	734	2,673	-90.909%
2026-01-22	0.1400	0.1400	0.1000	0.1200	+9.091%	682	1,992	-91.667%
2026-01-21	0.1000	0.1300	0.1000	0.1100	0.000%	433	1,330	-90.909%
2026-01-20	0.1100	0.1300	0.1000	0.1100	-8.333%	186	1,118	-90.909%
2026-01-16	0.1400	0.1400	0.1100	0.1200	+9.091%	254	916	-91.667%
2026-01-15	0.1200	0.1500	0.1100	0.1100	-42.105%	595	916	-90.909%
2026-01-14	0.1500	0.1900	0.1100	0.1900	+58.333%	219	427	-94.737%
2026-01-13	0.1200	0.1500	0.1100	0.1200	-7.692%	106	248	-91.667%
2026-01-12	0.1100	0.1500	0.1100	0.1300	0.000%	222	208	-92.308%