Dark

AMC20260821C1
AMC Aug 21 2026 1.00 Call (AMC260821C00001000)
option OPRA

EOD

Jul 20, 2026

1.48+55.789%(+0.53)1,728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2400	1.5100	1.1200	1.4800	+55.789%	1,728	2,961	0.000%
2026-07-17	1.0200	1.0200	0.9200	0.9500	-13.636%	1,151	3,936	+55.789%
2026-07-16	0.9500	1.1400	0.9500	1.1000	+4.762%	331	3,197	+34.545%
2026-07-15	1.0400	1.2100	1.0300	1.0500	+10.526%	38	3,185	+40.952%
2026-07-14	0.9000	1.0600	0.9000	0.9500	+7.955%	406	3,180	+55.789%
2026-07-13	0.8300	0.9500	0.8300	0.8800	-5.376%	148	3,060	+68.182%
2026-07-10	0.9700	0.9700	0.9000	0.9300	-5.102%	27	2,962	+59.140%
2026-07-09	0.9900	1.1900	0.9300	0.9800	+5.376%	209	2,956	+51.020%
2026-07-08	0.7000	0.9700	0.6400	0.9300	+22.368%	202	2,964	+59.140%
2026-07-07	0.7400	0.8100	0.6600	0.7600	0.000%	80	3,062	+94.737%
2026-07-06	0.9000	0.9000	0.7600	0.7600	-15.556%	174	3,067	+94.737%
2026-07-02	0.9400	0.9400	0.9000	0.9000	-8.163%	12	3,025	+64.444%
2026-07-01	0.9100	1.1200	0.8700	0.9800	-2.000%	22	3,025	+51.020%
2026-06-30	1.0100	1.0400	0.9300	1.0000	0.000%	55	3,018	+48.000%
2026-06-29	1.2000	1.2900	1.0000	1.0000	-16.667%	16	3,012	+48.000%
2026-06-26	1.0400	1.2000	0.9900	1.2000	+33.333%	43	3,011	+23.333%
2026-06-25	0.9800	0.9800	0.8100	0.9000	-16.667%	107	3,016	+64.444%
2026-06-24	1.1500	1.2300	1.0200	1.0800	-10.744%	54	2,960	+37.037%
2026-06-23	0.9500	1.2100	0.9500	1.2100	-33.880%	21	2,967	+22.314%
2026-06-22	1.9900	1.9900	1.8300	1.8300	+0.549%	2	2,965	-19.126%
2026-06-18	1.6800	1.9000	1.6600	1.8200	+10.303%	77	2,982	-18.681%
2026-06-17	1.5000	1.8300	1.5000	1.6500	+10.738%	252	2,982	-10.303%
2026-06-16	1.2200	1.5000	1.2200	1.4900	+14.615%	68	2,950	-0.671%
2026-06-15	1.3000	1.3500	1.3000	1.3000	-4.412%	69	2,956	+13.846%
2026-06-12	1.3700	1.4000	1.2800	1.3600	+6.250%	76	2,954	+8.824%
2026-06-11	1.2500	1.3100	1.2300	1.2800	+12.281%	56	3,455	+15.625%
2026-06-10	0.9900	1.1900	0.8600	1.1400	+15.152%	615	3,479	+29.825%
2026-06-09	0.8700	1.0400	0.8700	0.9900	+5.319%	436	3,473	+49.495%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+10.588%	1	3,152	+57.447%
2026-06-05	0.9300	0.9300	0.8000	0.8500	-21.296%	32	3,152	+74.118%
2026-06-04	0.9100	1.0800	0.8700	1.0800	+21.348%	53	3,153	+37.037%
2026-06-03	1.0000	1.2000	0.8400	0.8900	-15.238%	61	3,151	+66.292%
2026-06-02	1.1200	1.1200	1.0200	1.0500	-11.017%	22	3,129	+40.952%
2026-06-01	0.8800	1.2900	0.8800	1.1800	+45.679%	256	3,126	+25.424%
2026-05-29	0.6600	0.8300	0.6600	0.8100	+26.563%	117	3,117	+82.716%
2026-05-28	0.6500	0.6900	0.6100	0.6400	0.000%	29	3,068	+131.250%
2026-05-27	0.6500	0.6600	0.5300	0.6400	-4.478%	29	3,066	+131.250%
2026-05-26	0.6600	0.7100	0.6000	0.6700	+13.559%	532	3,065	+120.896%
2026-05-22	0.5300	0.6400	0.5300	0.5900	-4.839%	84	2,534	+150.847%
2026-05-21	0.5500	0.6500	0.5500	0.6200	+1.639%	192	2,450	+138.710%
2026-05-20	0.4900	0.6300	0.4900	0.6100	+27.083%	30	2,450	+142.623%
2026-05-19	0.4700	0.5400	0.4700	0.4800	+11.628%	60	2,447	+208.333%
2026-05-18	0.4000	0.4500	0.4000	0.4300	+2.381%	12	2,447	+244.186%
2026-05-15	0.4400	0.4400	0.3800	0.4200	-4.545%	37	2,447	+252.381%
2026-05-14	0.4200	0.4900	0.4200	0.4400	-6.383%	20	2,423	+236.364%
2026-05-13	0.4700	0.4700	0.4400	0.4700	+4.444%	177	2,239	+214.894%
2026-05-12	0.4800	0.4900	0.4500	0.4500	-18.182%	42	2,239	+228.889%
2026-05-11	0.5800	0.5800	0.5400	0.5500	-8.333%	14	2,239	+169.091%
2026-05-08	0.6300	0.6300	0.6000	0.6000	-9.091%	24	2,228	+146.667%
2026-05-07	0.7100	0.7100	0.6600	0.6600	-12.000%	25	2,228	+124.242%
2026-05-06	0.7300	0.7500	0.7000	0.7500	+5.634%	75	2,233	+97.333%
2026-05-05	0.5500	0.7100	0.5500	0.7100	+29.091%	79	2,180	+108.451%
2026-05-04	0.6000	0.7000	0.5300	0.5500	-5.172%	29	2,224	+169.091%
2026-05-01	0.6500	0.6500	0.5600	0.5800	-4.918%	110	2,190	+155.172%
2026-04-30	0.6400	0.6600	0.5700	0.6100	-6.154%	25	2,190	+142.623%
2026-04-29	0.6700	0.7300	0.6300	0.6500	-8.451%	35	2,185	+127.692%
2026-04-28	0.7500	0.7900	0.6100	0.7100	-6.579%	50	2,185	+108.451%
2026-04-27	0.6900	0.7800	0.6900	0.7600	+7.042%	18	2,185	+94.737%
2026-04-24	0.6800	0.7400	0.6800	0.7100	-10.127%	56	2,185	+108.451%
2026-04-23	0.7900	0.7900	0.7900	0.7900	+6.757%	1	2,179	+87.342%
2026-04-22	0.8200	0.8800	0.7400	0.7400	-7.500%	43	2,180	+100.000%
2026-04-21	0.8000	0.9300	0.7200	0.8000	-12.088%	46	2,184	+85.000%
2026-04-20	1.0400	1.1000	0.8600	0.9100	-9.000%	30	2,184	+62.637%
2026-04-17	0.7000	1.0200	0.7000	1.0000	+42.857%	494	2,188	+48.000%
2026-04-16	0.7800	0.7800	0.6700	0.7000	-2.778%	52	1,769	+111.429%
2026-04-15	0.7600	0.7600	0.6500	0.7200	+12.500%	921	1,764	+105.556%
2026-04-14	0.5700	0.6400	0.5700	0.6400	+16.364%	201	1,105	+131.250%
2026-04-13	0.4700	0.6600	0.4700	0.5500	+5.769%	126	959	+169.091%
2026-04-10	0.5600	0.5600	0.5000	0.5200	+8.333%	12	942	+184.615%
2026-04-09	0.5000	0.5900	0.4500	0.4800	-2.041%	20	940	+208.333%
2026-04-08	0.5700	0.5700	0.4400	0.4900	+11.364%	342	938	+202.041%
2026-04-07	0.3900	0.4400	0.3900	0.4400	+4.762%	37	857	+236.364%
2026-04-06	0.4400	0.4700	0.4100	0.4200	+31.250%	206	861	+252.381%
2026-04-02	0.2900	0.3500	0.2500	0.3200	+14.286%	41	737	+362.500%
2026-04-01	0.2700	0.3000	0.2600	0.2800	+3.704%	59	737	+428.571%
2026-03-31	0.2900	0.2900	0.2300	0.2700	-3.571%	39	685	+448.148%
2026-03-30	0.2800	0.2800	0.2800	0.2800	+16.667%	40	669	+428.571%
2026-03-27	0.2800	0.2800	0.2200	0.2400	-11.111%	165	669	+516.667%
2026-03-26	0.3200	0.3200	0.2500	0.2700	0.000%	37	703	+448.148%
2026-03-25	0.2400	0.3000	0.2400	0.2700	-3.571%	339	695	+448.148%
2026-03-24	0.2800	0.2800	0.2600	0.2800	-22.222%	92	566	+428.571%
2026-03-23	0.2800	0.3600	0.2700	0.3600	+38.462%	27	555	+311.111%
2026-03-20	0.2800	0.2900	0.2600	0.2600	-10.345%	67	534	+469.231%
2026-03-19	0.3100	0.3100	0.2800	0.2900	0.000%	36	522	+410.345%
2026-03-18	0.3200	0.3200	0.2900	0.2900	-9.375%	21	492	+410.345%
2026-03-17	0.3200	0.3500	0.3200	0.3200	-3.030%	36	454	+362.500%
2026-03-16	0.3000	0.3500	0.3000	0.3300	+6.452%	55	446	+348.485%
2026-03-13	0.3100	0.3100	0.3100	0.3100	-8.824%	4	469	+377.419%
2026-03-12	0.3500	0.3500	0.3400	0.3400	-2.857%	61	473	+335.294%
2026-03-11	0.3500	0.3500	0.3400	0.3500	0.000%	137	427	+322.857%
2026-03-10	0.3900	0.3900	0.3500	0.3500	-2.778%	62	379	+322.857%
2026-03-09	0.3800	0.3800	0.3400	0.3600	-21.739%	55	346	+311.111%
2026-03-06	0.4300	0.4600	0.4300	0.4600	+9.524%	7	348	+221.739%
2026-03-05	0.4300	0.4500	0.4200	0.4200	-8.696%	145	345	+252.381%
2026-03-04	0.4600	0.4600	0.4600	0.4600	+15.000%	1	202	+221.739%
2026-03-03	0.3600	0.4100	0.3600	0.4000	-2.439%	13	201	+270.000%
2026-03-02	0.4200	0.4200	0.3800	0.4100	0.000%	40	192	+260.976%
2026-02-27	0.4500	0.4500	0.3800	0.4100	0.000%	23	171	+260.976%
2026-02-26	0.3900	0.4100	0.3900	0.4100	-16.327%	11	160	+260.976%
2026-02-25	0.4900	0.4900	0.4900	0.4900	+13.953%	10	141	+202.041%
2026-02-24	0.4300	0.4300	0.4300	0.4300	0.000%	25	141	+244.186%
2026-02-23	0.4400	0.4400	0.4300	0.4300	0.000%	7	117	+244.186%
2026-02-20	0.4400	0.4600	0.4300	0.4300	-15.686%	21	114	+244.186%
2026-02-18	0.4900	0.5100	0.4900	0.5100	-1.923%	20	128	+190.196%
2026-02-17	0.5200	0.5200	0.5200	0.5200	+1.961%	1	108	+184.615%
2026-02-11	0.5500	0.5500	0.5100	0.5100	-10.526%	22	107	+190.196%
2026-02-10	0.4400	0.5700	0.4400	0.5700	+1.786%	11	110	+159.649%
2026-02-09	0.5600	0.5600	0.5600	0.5600	-20.000%	10	119	+164.286%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+12.903%	2	116	+111.429%
2026-02-05	0.6800	0.6800	0.6100	0.6200	-12.676%	21	114	+138.710%
2026-02-04	0.7000	0.7100	0.7000	0.7100	+1.429%	6	104	+108.451%
2026-02-02	0.6100	0.7000	0.6100	0.7000	+11.111%	25	98	+111.429%
2026-01-28	0.8000	0.8000	0.6300	0.6300	-26.744%	3	73	+134.921%
2026-01-26	0.8600	0.8600	0.8600	0.8600	+1.176%	65	72	+72.093%
2026-01-23	0.8500	0.8500	0.8500	0.8500	0.000%	3	7	+74.118%
2026-01-21	0.8500	0.8500	0.8500	0.8500	0.000%	4	4	+74.118%