Dark

AMC20260821C2
AMC Aug 21 2026 2.00 Call (AMC260821C00002000)
option OPRA

EOD

Jul 20, 2026

0.6100+125.926%(+0.3400)54,788

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4100	0.6400	0.3200	0.6100	+125.926%	54,788	72,061	0.000%
2026-07-17	0.3200	0.3300	0.2300	0.2700	-20.588%	13,063	63,414	+125.926%
2026-07-16	0.3500	0.3600	0.2600	0.3400	0.000%	4,069	58,844	+79.412%
2026-07-15	0.3200	0.3900	0.3000	0.3400	+25.926%	6,624	58,590	+79.412%
2026-07-14	0.2500	0.3300	0.2300	0.2700	+8.000%	5,324	57,477	+125.926%
2026-07-13	0.2600	0.2700	0.2000	0.2500	0.000%	1,900	56,105	+144.000%
2026-07-10	0.2800	0.2900	0.2500	0.2500	-7.407%	2,594	55,674	+144.000%
2026-07-09	0.2800	0.3000	0.2500	0.2700	-3.571%	1,578	54,778	+125.926%
2026-07-08	0.1600	0.3100	0.1500	0.2800	+47.368%	5,408	54,406	+117.857%
2026-07-07	0.1900	0.2100	0.1600	0.1900	-5.000%	3,643	52,248	+221.053%
2026-07-06	0.2800	0.3000	0.1900	0.2000	-28.571%	2,838	50,148	+205.000%
2026-07-02	0.3200	0.3200	0.2500	0.2800	-15.152%	2,309	47,565	+117.857%
2026-07-01	0.3000	0.3300	0.2500	0.3300	+3.125%	2,282	47,565	+84.848%
2026-06-30	0.3800	0.3900	0.2900	0.3200	-17.949%	1,484	46,100	+90.625%
2026-06-29	0.4800	0.5500	0.3500	0.3900	-18.750%	2,622	45,484	+56.410%
2026-06-26	0.3100	0.5100	0.2600	0.4800	+54.839%	6,901	44,112	+27.083%
2026-06-25	0.3700	0.3700	0.2200	0.3100	-13.889%	23,240	42,179	+96.774%
2026-06-24	0.4500	0.5500	0.3600	0.3600	-12.195%	4,141	26,905	+69.444%
2026-06-23	0.4100	0.5000	0.3400	0.4100	-54.945%	7,074	25,483	+48.780%
2026-06-22	1.0200	1.2000	0.9000	0.9100	-9.000%	1,084	21,893	-32.967%
2026-06-18	0.8600	1.0500	0.6600	1.0000	+19.048%	1,322	21,547	-39.000%
2026-06-17	0.7200	1.0000	0.7100	0.8400	+20.000%	2,889	21,547	-27.381%
2026-06-16	0.5300	0.7500	0.5100	0.7000	+25.000%	1,869	21,630	-12.857%
2026-06-15	0.6400	0.7100	0.5400	0.5600	-11.111%	1,476	21,593	+8.929%
2026-06-12	0.6100	0.7000	0.5400	0.6300	+3.279%	2,273	21,152	-3.175%
2026-06-11	0.5000	0.6300	0.4600	0.6100	+27.083%	2,584	21,786	0.000%
2026-06-10	0.3800	0.5000	0.3800	0.4800	+23.077%	2,544	22,024	+27.083%
2026-06-09	0.3500	0.4500	0.3300	0.3900	+18.182%	2,883	21,200	+56.410%
2026-06-08	0.3900	0.4200	0.3200	0.3300	-5.714%	1,659	20,125	+84.848%
2026-06-05	0.4700	0.4700	0.3100	0.3500	-25.532%	1,930	20,216	+74.286%
2026-06-04	0.3200	0.4900	0.3200	0.4700	+46.875%	1,640	19,046	+29.787%
2026-06-03	0.4300	0.4500	0.3100	0.3200	-30.435%	2,185	18,854	+90.625%
2026-06-02	0.5000	0.5100	0.3900	0.4600	-14.815%	2,037	18,225	+32.609%
2026-06-01	0.2900	0.6100	0.2900	0.5400	+92.857%	4,720	17,116	+12.963%
2026-05-29	0.2100	0.3200	0.2000	0.2800	+33.333%	1,467	17,080	+117.857%
2026-05-28	0.2100	0.2200	0.1900	0.2100	+5.000%	265	16,460	+190.476%
2026-05-27	0.1900	0.2100	0.1500	0.2000	0.000%	428	16,278	+205.000%
2026-05-26	0.1900	0.2400	0.1800	0.2000	+5.263%	1,054	15,964	+205.000%
2026-05-22	0.2000	0.2500	0.1900	0.1900	0.000%	335	14,840	+221.053%
2026-05-21	0.1900	0.2200	0.1600	0.1900	0.000%	683	14,587	+221.053%
2026-05-20	0.1700	0.2200	0.1600	0.1900	+58.333%	1,053	14,587	+221.053%
2026-05-19	0.1400	0.1600	0.1200	0.1200	0.000%	755	13,337	+408.333%
2026-05-18	0.1100	0.1300	0.1000	0.1200	+9.091%	943	13,337	+408.333%
2026-05-15	0.1500	0.1500	0.1100	0.1100	-21.429%	173	13,337	+454.545%
2026-05-14	0.1500	0.1600	0.1400	0.1400	0.000%	583	13,207	+335.714%
2026-05-13	0.1500	0.1600	0.1300	0.1400	0.000%	474	12,622	+335.714%
2026-05-12	0.1700	0.1700	0.1400	0.1400	-6.667%	597	12,622	+335.714%
2026-05-11	0.2100	0.2100	0.1500	0.1500	-25.000%	432	12,622	+306.667%
2026-05-08	0.2200	0.2200	0.1900	0.2000	-9.091%	495	12,562	+205.000%
2026-05-07	0.2700	0.2700	0.2200	0.2200	-12.000%	687	12,343	+177.273%
2026-05-06	0.2900	0.3200	0.2400	0.2500	-7.407%	810	11,886	+144.000%
2026-05-05	0.2100	0.3000	0.2000	0.2700	+35.000%	542	11,768	+125.926%
2026-05-04	0.2300	0.2800	0.1900	0.2000	0.000%	1,391	11,526	+205.000%
2026-05-01	0.2300	0.2500	0.1800	0.2000	-9.091%	974	10,410	+205.000%
2026-04-30	0.2700	0.2700	0.2100	0.2200	-12.000%	482	10,410	+177.273%
2026-04-29	0.2900	0.3200	0.2300	0.2500	-16.667%	305	10,464	+144.000%
2026-04-28	0.3000	0.3000	0.2600	0.3000	+7.143%	298	10,366	+103.333%
2026-04-27	0.3300	0.3400	0.2800	0.2800	0.000%	128	10,162	+117.857%
2026-04-24	0.2800	0.3200	0.2700	0.2800	-9.677%	527	10,086	+117.857%
2026-04-23	0.3600	0.4200	0.3000	0.3100	-18.421%	215	9,965	+96.774%
2026-04-22	0.4700	0.4700	0.3400	0.3800	+5.556%	84	9,882	+60.526%
2026-04-21	0.4600	0.4600	0.3100	0.3600	-20.000%	536	9,698	+69.444%
2026-04-20	0.4700	0.4700	0.3500	0.4500	-8.163%	569	9,698	+35.556%
2026-04-17	0.3300	0.5000	0.3100	0.4900	+58.065%	1,637	9,239	+24.490%
2026-04-16	0.3300	0.3700	0.2700	0.3100	-6.061%	821	8,928	+96.774%
2026-04-15	0.3100	0.3300	0.2400	0.3300	+32.000%	520	8,430	+84.848%
2026-04-14	0.2500	0.2800	0.2300	0.2500	+4.167%	315	8,235	+144.000%
2026-04-13	0.2000	0.2500	0.1800	0.2400	+26.316%	389	8,112	+154.167%
2026-04-10	0.2000	0.2100	0.1800	0.1900	0.000%	996	7,876	+221.053%
2026-04-09	0.1800	0.2100	0.1700	0.1900	+5.556%	23	7,228	+221.053%
2026-04-08	0.2200	0.2200	0.1600	0.1800	-5.263%	334	7,218	+238.889%
2026-04-07	0.1500	0.1900	0.1300	0.1900	+5.556%	154	7,041	+221.053%
2026-04-06	0.1200	0.2100	0.1200	0.1800	+50.000%	3,464	7,049	+238.889%
2026-04-02	0.0800	0.1200	0.0800	0.1200	+33.333%	286	4,688	+408.333%
2026-04-01	0.1000	0.1100	0.0900	0.0900	-10.000%	85	4,688	+577.778%
2026-03-31	0.0900	0.1000	0.0900	0.1000	-9.091%	132	4,687	+510.000%
2026-03-30	0.1100	0.1200	0.1000	0.1100	+10.000%	784	4,752	+454.545%
2026-03-27	0.1100	0.1100	0.0800	0.1000	+11.111%	129	4,168	+510.000%
2026-03-26	0.1000	0.1100	0.0900	0.0900	-10.000%	1,960	4,133	+577.778%
2026-03-25	0.0900	0.1000	0.0900	0.1000	0.000%	49	2,221	+510.000%
2026-03-24	0.1100	0.1100	0.0800	0.1000	0.000%	24	2,219	+510.000%
2026-03-23	0.1100	0.1100	0.0900	0.1000	-9.091%	202	2,217	+510.000%
2026-03-20	0.1200	0.1200	0.1100	0.1100	0.000%	26	2,168	+454.545%
2026-03-19	0.1200	0.1300	0.1100	0.1100	-8.333%	60	2,158	+454.545%
2026-03-18	0.1200	0.1200	0.1200	0.1200	0.000%	20	2,151	+408.333%
2026-03-17	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,131	+408.333%
2026-03-16	0.1600	0.1600	0.1200	0.1500	0.000%	28	2,130	+306.667%
2026-03-12	0.1500	0.1500	0.1500	0.1500	+7.143%	25	2,130	+306.667%
2026-03-11	0.1300	0.1400	0.1300	0.1400	-12.500%	21	2,120	+335.714%
2026-03-09	0.2000	0.2000	0.1400	0.1600	-11.111%	43	2,099	+281.250%
2026-03-06	0.1800	0.1800	0.1800	0.1800	0.000%	5	2,077	+238.889%
2026-03-05	0.2100	0.2100	0.1800	0.1800	-5.263%	108	2,082	+238.889%
2026-03-04	0.1800	0.1900	0.1800	0.1900	+5.556%	41	2,024	+221.053%
2026-03-03	0.1100	0.1800	0.1100	0.1800	+5.882%	12	2,041	+238.889%
2026-03-02	0.1500	0.1700	0.1100	0.1700	0.000%	24	2,041	+258.824%
2026-02-27	0.1900	0.1900	0.1600	0.1700	+70.000%	61	2,026	+258.824%
2026-02-26	0.1600	0.2000	0.1000	0.1000	-47.368%	11	1,994	+510.000%
2026-02-25	0.1800	0.1900	0.1800	0.1900	+5.556%	12	1,979	+221.053%
2026-02-24	0.2000	0.2000	0.1800	0.1800	-5.263%	7	1,979	+238.889%
2026-02-23	0.2300	0.2300	0.1900	0.1900	+11.765%	1,251	1,973	+221.053%
2026-02-20	0.1800	0.1800	0.1700	0.1700	-32.000%	2	1,687	+258.824%
2026-02-19	0.2200	0.2500	0.2200	0.2500	0.000%	2	1,685	+144.000%
2026-02-18	0.2700	0.2700	0.2500	0.2500	-7.407%	26	1,685	+144.000%
2026-02-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,662	+125.926%
2026-02-13	0.2800	0.2800	0.2600	0.2600	-10.345%	4	1,661	+134.615%
2026-02-12	0.2500	0.2900	0.2500	0.2900	+7.407%	3	1,661	+110.345%
2026-02-11	0.2500	0.2700	0.2500	0.2700	-6.897%	12	1,662	+125.926%
2026-02-10	0.2900	0.3300	0.2900	0.2900	+45.000%	9	1,651	+110.345%
2026-02-09	0.3600	0.3600	0.2000	0.2000	-44.444%	49	1,647	+205.000%
2026-02-05	0.3600	0.3600	0.3600	0.3600	-12.195%	126	1,685	+69.444%
2026-02-04	0.3000	0.4100	0.2900	0.4100	+5.128%	23	1,685	+48.780%
2026-02-03	0.3200	0.4100	0.3200	0.3900	+14.706%	99	1,680	+56.410%
2026-02-02	0.3300	0.3800	0.3300	0.3400	-2.857%	11	1,684	+79.412%
2026-01-30	0.3500	0.3500	0.3400	0.3500	+16.667%	105	1,681	+74.286%
2026-01-29	0.3500	0.3500	0.3000	0.3000	-16.667%	15	1,623	+103.333%
2026-01-28	0.3300	0.3700	0.3300	0.3600	-5.263%	85	1,618	+69.444%
2026-01-27	0.4000	0.4500	0.3800	0.3800	-2.564%	7	1,560	+60.526%
2026-01-26	0.3500	0.4200	0.3500	0.3900	0.000%	93	1,557	+56.410%
2026-01-23	0.3900	0.3900	0.3900	0.3900	-17.021%	12	1,480	+56.410%
2026-01-22	0.4100	0.4700	0.4100	0.4700	+11.905%	63	1,470	+29.787%
2026-01-21	0.4100	0.4900	0.4100	0.4200	+5.000%	43	1,422	+45.238%
2026-01-20	0.4500	0.4500	0.3700	0.4000	-6.977%	18	1,393	+52.500%
2026-01-16	0.5100	0.5100	0.4200	0.4300	+7.500%	1,305	106	+41.860%
2026-01-15	0.4000	0.4500	0.3500	0.4000	0.000%	19	106	+52.500%
2026-01-14	0.5000	0.5000	0.4000	0.4000	-2.439%	4	91	+52.500%
2026-01-13	0.5000	0.5000	0.4100	0.4100	-12.766%	60	87	+48.780%
2026-01-12	0.5200	0.5200	0.4300	0.4700	0.000%	41	40	+29.787%