Dark

AMC20260618P2
AMC Jun 18 2026 2.00 Put (AMC260618P00002000)
option OPRA

EOD

May 28, 2026

0.48000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.5100	0.5100	0.4700	0.4800	0.000%	22	1,975	0.000%
2026-05-27	0.4600	0.5300	0.4600	0.4800	0.000%	17	1,969	0.000%
2026-05-26	0.5100	0.5500	0.4500	0.4800	-9.434%	371	1,972	0.000%
2026-05-22	0.4700	0.5300	0.4700	0.5300	+3.922%	7	2,099	-9.434%
2026-05-21	0.5400	0.5400	0.5000	0.5100	-3.774%	618	1,568	-5.882%
2026-05-20	0.6000	0.6100	0.5000	0.5300	-19.697%	27	1,568	-9.434%
2026-05-19	0.6100	0.6900	0.6100	0.6600	0.000%	31	1,578	-27.273%
2026-05-18	0.7200	0.7200	0.6600	0.6600	-12.000%	42	1,578	-27.273%
2026-05-15	0.7200	0.7500	0.6900	0.7500	+8.696%	49	1,578	-36.000%
2026-05-14	0.6400	0.6900	0.6400	0.6900	+1.471%	7	1,609	-30.435%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-1.449%	4	1,595	-29.412%
2026-05-12	0.6500	0.7300	0.6500	0.6900	+9.524%	28	1,595	-30.435%
2026-05-11	0.5800	0.6300	0.5800	0.6300	+12.500%	145	1,595	-23.810%
2026-05-08	0.5500	0.5900	0.5500	0.5600	+9.804%	197	1,699	-14.286%
2026-05-07	0.4500	0.5100	0.4500	0.5100	+10.870%	63	1,638	-5.882%
2026-05-06	0.4400	0.4700	0.4300	0.4600	-14.815%	172	1,597	+4.348%
2026-05-05	0.6000	0.6000	0.5100	0.5400	-18.182%	11	1,445	-11.111%
2026-05-04	0.6600	0.6600	0.6600	0.6600	+4.762%	1	1,442	-27.273%
2026-05-01	0.5800	0.6500	0.5800	0.6300	+6.780%	254	1,230	-23.810%
2026-04-30	0.5800	0.6000	0.5700	0.5900	0.000%	13	1,230	-18.644%
2026-04-29	0.5500	0.6000	0.5500	0.5900	+7.273%	17	1,224	-18.644%
2026-04-28	0.5400	0.5600	0.5400	0.5500	+1.852%	13	1,208	-12.727%
2026-04-27	0.4900	0.5600	0.4900	0.5400	-5.263%	24	1,215	-11.111%
2026-04-24	0.5600	0.5900	0.5600	0.5700	+3.636%	7	1,225	-15.789%
2026-04-23	0.5000	0.5600	0.5000	0.5500	+5.769%	106	1,223	-12.727%
2026-04-22	0.5300	0.5300	0.5200	0.5200	-3.704%	12	1,126	-7.692%
2026-04-21	0.5500	0.5500	0.4800	0.5400	+14.894%	49	1,112	-11.111%
2026-04-20	0.4700	0.5100	0.4500	0.4700	+4.444%	384	1,112	+2.128%
2026-04-17	0.5000	0.5000	0.4000	0.4500	-16.667%	75	1,042	+6.667%
2026-04-16	0.5400	0.5400	0.5400	0.5400	0.000%	35	1,004	-11.111%
2026-04-15	0.5600	0.5600	0.5400	0.5400	-12.903%	4	976	-11.111%
2026-04-14	0.6100	0.6200	0.6100	0.6200	-10.145%	4	974	-22.581%
2026-04-13	0.7600	0.7600	0.6800	0.6900	-8.000%	64	978	-30.435%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-15.730%	5	998	-36.000%
2026-04-08	0.8900	0.8900	0.8900	0.8900	+11.250%	1	993	-46.067%
2026-04-06	0.8600	0.8600	0.8000	0.8000	-15.789%	6	994	-40.000%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+2.151%	1	993	-49.474%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-11.429%	1	993	-48.387%
2026-03-30	1.0200	1.0500	1.0200	1.0500	-6.250%	31	992	-54.286%
2026-03-27	1.0500	1.1200	1.0500	1.1200	+7.692%	23	1,001	-57.143%
2026-03-24	1.0500	1.0500	1.0400	1.0400	+1.961%	56	1,021	-53.846%
2026-03-23	1.0300	1.0300	1.0200	1.0200	-0.971%	30	1,077	-52.941%
2026-03-20	1.0400	1.0400	1.0300	1.0300	+7.292%	15	1,077	-53.398%
2026-03-18	0.9600	0.9600	0.9600	0.9600	+3.226%	5	1,092	-50.000%
2026-03-16	0.9300	0.9300	0.9300	0.9300	-13.084%	1	1,087	-48.387%
2026-03-12	1.0700	1.0700	1.0700	1.0700	+15.054%	5	1,086	-55.140%
2026-03-06	0.8900	0.9300	0.8900	0.9300	+9.412%	10	1,081	-48.387%
2026-03-05	0.8500	0.8500	0.8500	0.8500	-3.409%	50	1,071	-43.529%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-7.368%	2	1,071	-45.455%
2026-03-03	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,069	-49.474%
2026-03-02	1.0100	1.0100	0.9400	0.9500	+2.151%	22	1,068	-49.474%
2026-02-27	0.9000	0.9300	0.9000	0.9300	+2.198%	24	1,090	-48.387%
2026-02-26	0.9100	0.9100	0.9100	0.9100	+1.111%	50	1,090	-47.253%
2026-02-25	0.9000	0.9100	0.9000	0.9000	-2.174%	119	971	-46.667%
2026-02-20	0.8400	0.9600	0.8400	0.9200	+2.222%	4	971	-47.826%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+2.273%	2	959	-46.667%
2026-02-13	0.8800	0.8800	0.8800	0.8800	-1.124%	3	954	-45.455%
2026-02-12	0.9000	0.9000	0.8900	0.8900	+4.706%	12	954	-46.067%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+2.410%	3	944	-43.529%
2026-02-09	0.7800	0.8300	0.7200	0.8300	+16.901%	6	944	-42.169%
2026-02-06	0.7600	0.7600	0.7100	0.7100	-13.415%	13	940	-32.394%
2026-02-05	0.8100	0.8200	0.8100	0.8200	0.000%	2	927	-41.463%
2026-02-04	0.7500	0.8200	0.7500	0.8200	+3.797%	2	927	-41.463%
2026-01-29	0.7700	0.8000	0.7700	0.7900	+2.597%	9	926	-39.241%
2026-01-28	0.7700	0.7700	0.7700	0.7700	+4.054%	1	919	-37.662%
2026-01-26	0.7400	0.7400	0.7400	0.7400	+19.355%	50	918	-35.135%
2026-01-22	0.6200	0.6200	0.6200	0.6200	-3.125%	10	918	-22.581%
2026-01-21	0.6900	0.6900	0.6400	0.6400	-3.030%	10	908	-25.000%
2026-01-16	0.6600	0.6600	0.6600	0.6600	0.000%	1	906	-27.273%
2026-01-15	0.6600	0.7100	0.6600	0.6600	+1.538%	3	906	-27.273%
2026-01-12	0.6400	0.6500	0.6400	0.6500	-10.959%	12	906	-26.154%
2026-01-08	0.7300	0.7300	0.7300	0.7300	+2.817%	73	894	-34.247%
2026-01-07	0.6900	0.7100	0.6900	0.7100	-1.389%	35	892	-32.394%
2026-01-06	0.6700	0.7200	0.6700	0.7200	+9.091%	74	857	-33.333%
2026-01-05	0.6800	0.6800	0.6600	0.6600	-2.941%	6	803	-27.273%
2026-01-02	0.6900	0.7400	0.6700	0.6800	0.000%	91	803	-29.412%
2025-12-31	0.6400	0.6800	0.6400	0.6800	+4.615%	52	821	-29.412%
2025-12-30	0.6500	0.6500	0.6500	0.6500	+4.839%	2	821	-26.154%
2025-12-29	0.5200	0.6200	0.5200	0.6200	-1.587%	232	820	-22.581%
2025-12-23	0.4500	0.6300	0.4500	0.6300	+14.545%	352	810	-23.810%
2025-12-19	0.5200	0.5500	0.5200	0.5500	+3.774%	23	741	-12.727%
2025-12-18	0.5100	0.5500	0.4600	0.5300	+3.922%	146	718	-9.434%
2025-12-17	0.4500	0.5100	0.4500	0.5100	+13.333%	149	682	-5.882%
2025-12-16	0.4300	0.4500	0.4300	0.4500	+4.651%	4	597	+6.667%
2025-12-15	0.4100	0.4300	0.3900	0.4300	+13.158%	40	595	+11.628%
2025-12-12	0.3700	0.3800	0.3700	0.3800	+5.556%	21	555	+26.316%
2025-12-11	0.3300	0.3600	0.3300	0.3600	+16.129%	29	535	+33.333%
2025-12-10	0.3400	0.3400	0.3100	0.3100	-8.824%	19	509	+54.839%
2025-12-09	0.3200	0.3400	0.3200	0.3400	+3.030%	13	499	+41.176%
2025-12-05	0.3100	0.3300	0.3100	0.3300	+3.125%	6	498	+45.455%
2025-12-04	0.3200	0.3200	0.3200	0.3200	0.000%	1	492	+50.000%
2025-12-02	0.3000	0.3200	0.2900	0.3200	+18.519%	33	492	+50.000%
2025-12-01	0.3000	0.3100	0.2700	0.2700	+12.500%	4	487	+77.778%
2025-11-28	0.3300	0.3300	0.2400	0.2400	-27.273%	22	484	+100.000%
2025-11-25	0.3300	0.3400	0.3300	0.3300	+13.793%	6	477	+45.455%
2025-11-24	0.3700	0.3700	0.2900	0.2900	-27.500%	19	471	+65.517%
2025-11-21	0.4200	0.4200	0.3500	0.4000	0.000%	28	472	+20.000%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-32.203%	2	457	+20.000%
2025-11-19	0.5900	0.5900	0.5900	0.5900	+59.459%	1	455	-18.644%
2025-11-17	0.3100	0.3900	0.3100	0.3700	+15.625%	374	454	+29.730%
2025-11-14	0.3500	0.3500	0.3200	0.3200	-17.949%	8	80	+50.000%
2025-11-10	0.3900	0.3900	0.3900	0.3900	+30.000%	1	76	+23.077%
2025-11-07	0.3000	0.3200	0.2800	0.3000	0.000%	31	76	+60.000%
2025-11-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	47	+60.000%
2025-11-04	0.2800	0.2800	0.2700	0.2700	-22.857%	11	46	+77.778%
2025-10-31	0.3500	0.3500	0.3500	0.3500	+25.000%	1	45	+37.143%
2025-10-29	0.2800	0.2800	0.2800	0.2800	+21.739%	8	45	+71.429%
2025-10-28	0.2300	0.2300	0.2300	0.2300	-11.538%	2	37	+108.696%
2025-10-27	0.2600	0.2600	0.2600	0.2600	-7.143%	2	37	+84.615%
2025-10-24	0.2300	0.2800	0.2300	0.2800	+12.000%	2	35	+71.429%
2025-10-22	0.2400	0.2500	0.2400	0.2500	+8.696%	20	35	+92.000%
2025-10-21	0.2500	0.2500	0.2300	0.2300	-8.000%	14	15	+108.696%
2025-10-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+92.000%