Dark

AMC20280121C1
AMC Jan 21 2028 1.00 Call (AMC280121C00001000)
option OPRA

EOD

Jul 8, 2026

1.32+17.857%(+0.20)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.0200	1.3200	1.0200	1.3200	+17.857%	31	4,489	0.000%
2026-07-07	1.1500	1.1700	1.0500	1.1200	-0.885%	85	4,486	+17.857%
2026-07-06	1.2200	1.2200	1.1000	1.1300	-5.833%	34	4,416	+16.814%
2026-07-02	1.2600	1.2600	1.2000	1.2000	-9.774%	3	4,391	+10.000%
2026-07-01	1.2500	1.3600	1.2500	1.3300	+9.917%	44	4,391	-0.752%
2026-06-30	1.3100	1.3800	1.2100	1.2100	-14.789%	11	4,387	+9.091%
2026-06-29	1.4500	1.4500	1.3600	1.4200	+2.158%	130	4,384	-7.042%
2026-06-26	1.3500	1.3900	1.3500	1.3900	+26.364%	3	4,389	-5.036%
2026-06-25	1.2600	1.3300	1.1000	1.1000	-24.138%	291	4,391	+20.000%
2026-06-24	1.4400	1.5000	1.4300	1.4500	-3.333%	23	4,341	-8.966%
2026-06-23	1.4000	1.6900	1.3700	1.5000	-28.571%	881	4,361	-12.000%
2026-06-22	2.1000	2.2300	2.0000	2.1000	-2.326%	54	4,338	-37.143%
2026-06-18	1.9000	2.1800	1.8600	2.1500	+8.040%	254	4,185	-38.605%
2026-06-17	1.6900	2.0600	1.6900	1.9900	+10.556%	92	4,185	-33.668%
2026-06-16	1.5500	1.8000	1.5500	1.8000	+9.756%	84	4,267	-26.667%
2026-06-15	1.7100	1.7100	1.5700	1.6400	-2.959%	40	4,317	-19.512%
2026-06-12	1.6000	1.7100	1.5500	1.6900	+1.198%	118	4,350	-21.893%
2026-06-11	1.5300	1.6700	1.5300	1.6700	+16.783%	42	4,399	-20.958%
2026-06-10	1.4100	1.4500	1.3400	1.4300	+8.333%	77	4,433	-7.692%
2026-06-09	1.2400	1.3800	1.2200	1.3200	+5.600%	79	4,443	0.000%
2026-06-08	1.2800	1.2900	1.2100	1.2500	+3.306%	25	4,465	+5.600%
2026-06-05	1.4600	1.4600	1.1400	1.2100	-13.571%	102	4,474	+9.091%
2026-06-04	1.2900	1.4400	1.2300	1.4000	+12.000%	47	4,455	-5.714%
2026-06-03	1.2800	1.3300	1.2000	1.2500	-9.420%	116	4,453	+5.600%
2026-06-02	1.4500	1.4800	1.3400	1.3800	-9.804%	89	4,486	-4.348%
2026-06-01	1.2000	1.5300	1.1900	1.5300	+34.211%	232	4,481	-13.725%
2026-05-29	0.9900	1.2200	0.9900	1.1400	+15.152%	303	4,529	+15.789%
2026-05-28	0.9700	1.0300	0.9700	0.9900	-1.980%	15	4,531	+33.333%
2026-05-27	0.9800	1.0100	0.9700	1.0100	+5.208%	12	4,535	+30.693%
2026-05-26	1.0700	1.0700	0.9600	0.9600	+4.348%	28	4,526	+37.500%
2026-05-22	1.0100	1.0200	0.9200	0.9200	-6.122%	159	4,474	+43.478%
2026-05-21	0.9200	0.9800	0.9200	0.9800	+4.255%	64	4,465	+34.694%
2026-05-20	0.9000	0.9800	0.8900	0.9400	+17.500%	68	4,465	+40.426%
2026-05-19	0.8300	0.8500	0.8000	0.8000	-3.614%	17	4,425	+65.000%
2026-05-18	0.7800	0.8500	0.7400	0.8300	+6.410%	248	4,425	+59.036%
2026-05-15	0.7700	0.7800	0.7500	0.7800	-2.500%	43	4,425	+69.231%
2026-05-14	0.8100	0.8400	0.7900	0.8000	0.000%	39	4,432	+65.000%
2026-05-13	0.8000	0.8600	0.7400	0.8000	-1.235%	59	4,378	+65.000%
2026-05-12	0.8800	0.8800	0.8100	0.8100	-6.897%	42	4,378	+62.963%
2026-05-11	0.9000	0.9600	0.8700	0.8700	-8.421%	46	4,378	+51.724%
2026-05-08	0.9900	1.0000	0.8400	0.9500	-5.000%	186	4,368	+38.947%
2026-05-07	1.0000	1.0100	1.0000	1.0000	-7.407%	33	4,422	+32.000%
2026-05-06	1.0500	1.1200	1.0000	1.0800	+6.931%	146	4,451	+22.222%
2026-05-05	0.9200	1.0500	0.9000	1.0100	+10.989%	140	4,355	+30.693%
2026-05-04	1.0200	1.0200	0.8400	0.9100	0.000%	281	4,294	+45.055%
2026-05-01	0.9900	0.9900	0.8700	0.9100	-7.143%	509	4,448	+45.055%
2026-04-30	1.0700	1.0700	0.9100	0.9800	-2.970%	35	4,448	+34.694%
2026-04-29	1.1000	1.1000	0.9500	1.0100	-2.885%	141	4,435	+30.693%
2026-04-28	1.0500	1.0600	0.9500	1.0400	-4.587%	34	4,403	+26.923%
2026-04-27	1.0700	1.1300	1.0300	1.0900	+4.808%	14	4,374	+21.101%
2026-04-24	1.0500	1.1400	1.0200	1.0400	-7.143%	116	4,367	+26.923%
2026-04-23	1.2000	1.2200	1.0600	1.1200	-3.448%	73	4,363	+17.857%
2026-04-22	1.2500	1.2500	1.1500	1.1600	+5.455%	18	4,310	+13.793%
2026-04-21	1.2400	1.2400	1.1000	1.1000	-8.333%	42	4,321	+20.000%
2026-04-20	1.3000	1.3000	1.1900	1.2000	-8.397%	89	4,321	+10.000%
2026-04-17	1.1000	1.3400	1.0600	1.3100	+31.000%	591	4,296	+0.763%
2026-04-16	1.1000	1.1000	1.0000	1.0000	-8.257%	142	4,199	+32.000%
2026-04-15	1.0000	1.1000	0.8900	1.0900	+13.542%	330	4,275	+21.101%
2026-04-14	0.9400	1.0100	0.9000	0.9600	+9.091%	127	4,050	+37.500%
2026-04-13	0.8600	0.9000	0.7900	0.8800	+7.317%	96	4,035	+50.000%
2026-04-10	0.8500	0.9000	0.7700	0.8200	+5.128%	48	4,071	+60.976%
2026-04-09	0.9300	0.9300	0.7700	0.7800	-3.704%	39	4,055	+69.231%
2026-04-08	0.8100	0.8500	0.7600	0.8100	+1.250%	95	4,067	+62.963%
2026-04-07	0.7000	0.8000	0.6900	0.8000	+6.667%	71	4,109	+65.000%
2026-04-06	0.6700	0.7900	0.6700	0.7500	+19.048%	333	4,160	+76.000%
2026-04-02	0.5800	0.6500	0.5500	0.6300	+5.000%	470	3,880	+109.524%
2026-04-01	0.5800	0.6000	0.5500	0.6000	+3.448%	212	3,880	+120.000%
2026-03-31	0.6400	0.6400	0.5400	0.5800	0.000%	558	3,796	+127.586%
2026-03-30	0.5300	0.6500	0.5200	0.5800	+7.407%	386	3,579	+127.586%
2026-03-27	0.5600	0.5800	0.5200	0.5400	-5.263%	644	3,540	+144.444%
2026-03-26	0.5500	0.6400	0.5400	0.5700	-5.000%	250	2,968	+131.579%
2026-03-25	0.5600	0.6000	0.5300	0.6000	+5.263%	720	2,833	+120.000%
2026-03-24	0.6000	0.6000	0.5400	0.5700	+1.786%	314	2,379	+131.579%
2026-03-23	0.6000	0.6000	0.5500	0.5600	0.000%	232	2,339	+135.714%
2026-03-20	0.6300	0.6500	0.5600	0.5600	-3.448%	67	2,141	+135.714%
2026-03-19	0.5800	0.6100	0.5500	0.5800	-1.695%	654	2,142	+127.586%
2026-03-18	0.6300	0.7100	0.5900	0.5900	-10.606%	14	1,811	+123.729%
2026-03-17	0.6500	0.6600	0.6100	0.6600	+1.538%	530	1,803	+100.000%
2026-03-16	0.6200	0.6500	0.6200	0.6500	+3.175%	69	1,763	+103.077%
2026-03-13	0.8400	0.8400	0.6300	0.6300	-7.353%	21	1,780	+109.524%
2026-03-12	0.6400	0.6800	0.6400	0.6800	-4.225%	17	1,776	+94.118%
2026-03-11	0.6500	0.7100	0.6200	0.7100	+10.938%	14	1,774	+85.915%
2026-03-10	0.7000	0.7100	0.6300	0.6400	-1.538%	46	1,772	+106.250%
2026-03-09	0.7000	0.7000	0.6400	0.6500	-8.451%	297	1,771	+103.077%
2026-03-06	0.7200	0.7200	0.7000	0.7100	-1.389%	4	1,620	+85.915%
2026-03-05	0.7100	0.7500	0.7100	0.7200	+1.408%	28	1,617	+83.333%
2026-03-04	0.6500	0.7500	0.6500	0.7100	+7.576%	28	1,626	+85.915%
2026-03-03	0.7000	0.7000	0.6300	0.6600	-2.941%	242	1,623	+100.000%
2026-03-02	0.7000	0.7000	0.6500	0.6800	-9.333%	78	1,522	+94.118%
2026-02-27	0.6000	0.7500	0.6000	0.7500	+8.696%	202	1,526	+76.000%
2026-02-26	0.7000	0.7300	0.6700	0.6900	-5.479%	33	1,351	+91.304%
2026-02-25	0.7600	0.7600	0.7100	0.7300	0.000%	63	1,302	+80.822%
2026-02-24	0.7400	0.7900	0.6600	0.7300	+2.817%	36	1,302	+80.822%
2026-02-23	0.7200	0.8400	0.6500	0.7100	-5.333%	27	1,295	+85.915%
2026-02-20	0.8200	0.8200	0.7200	0.7500	-8.537%	69	1,292	+76.000%
2026-02-19	0.8000	0.8200	0.7600	0.8200	0.000%	30	1,239	+60.976%
2026-02-18	0.8000	0.8500	0.7700	0.8200	+2.500%	109	1,213	+60.976%
2026-02-17	0.8000	0.8000	0.7700	0.8000	+1.266%	118	1,173	+65.000%
2026-02-13	0.8300	0.8300	0.7900	0.7900	+2.597%	7	1,106	+67.089%
2026-02-12	0.8200	0.8200	0.7700	0.7700	-4.938%	20	1,106	+71.429%
2026-02-11	0.8500	0.9100	0.8000	0.8100	-7.955%	141	1,087	+62.963%
2026-02-10	0.8900	0.9100	0.8800	0.8800	-4.348%	54	962	+50.000%
2026-02-09	0.9900	0.9900	0.8500	0.9200	-8.000%	129	911	+43.478%
2026-02-06	0.9600	1.0400	0.9600	1.0000	+11.111%	6	898	+32.000%
2026-02-05	0.9800	0.9800	0.9000	0.9000	-5.263%	5	895	+46.667%
2026-02-04	0.9000	0.9800	0.9000	0.9500	+7.955%	129	894	+38.947%
2026-02-03	0.8700	0.9500	0.8700	0.8800	-5.376%	33	880	+50.000%
2026-02-02	0.9100	0.9300	0.9000	0.9300	+8.140%	6	878	+41.935%
2026-01-30	0.9300	0.9300	0.8600	0.8600	-4.444%	40	878	+53.488%
2026-01-29	0.9000	0.9500	0.8800	0.9000	-1.099%	51	879	+46.667%
2026-01-28	0.9600	1.0000	0.9100	0.9100	-2.151%	122	865	+45.055%
2026-01-27	0.9600	0.9700	0.9200	0.9300	-7.000%	419	868	+41.935%
2026-01-26	1.1400	1.1400	0.9900	1.0000	-4.762%	24	570	+32.000%
2026-01-23	1.0500	1.0500	1.0500	1.0500	-4.545%	10	573	+25.714%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+4.762%	1	573	+20.000%
2026-01-21	1.0500	1.1000	1.0500	1.0500	0.000%	13	572	+25.714%
2026-01-20	1.0800	1.0800	1.0500	1.0500	-4.545%	6	563	+25.714%
2026-01-16	1.2000	1.2000	1.1000	1.1000	+0.917%	3	554	+20.000%
2026-01-15	1.0400	1.0900	1.0400	1.0900	+4.808%	15	554	+21.101%
2026-01-14	1.0400	1.0400	1.0400	1.0400	-0.952%	1	541	+26.923%
2026-01-13	1.1000	1.1000	1.0500	1.0500	-12.500%	34	542	+25.714%
2026-01-12	1.1100	1.2000	1.0400	1.2000	+12.150%	33	569	+10.000%
2026-01-09	0.9800	1.1500	0.8800	1.0700	+17.582%	143	558	+23.364%
2026-01-08	0.9400	0.9900	0.9100	0.9100	-4.211%	16	576	+45.055%
2026-01-07	0.9800	0.9900	0.9500	0.9500	-5.000%	15	574	+38.947%
2026-01-06	1.0000	1.0000	0.9900	1.0000	+1.010%	18	560	+32.000%
2026-01-05	1.0000	1.0200	0.9900	0.9900	-3.883%	40	545	+33.333%
2026-01-02	0.9600	1.0300	0.9400	1.0300	+7.292%	9	545	+28.155%
2025-12-31	1.0700	1.0700	0.9600	0.9600	-4.000%	32	515	+37.500%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-3.846%	2	515	+32.000%
2025-12-29	1.0500	1.1500	1.0400	1.0400	-2.804%	66	513	+26.923%
2025-12-26	1.1500	1.1500	0.9900	1.0700	-3.604%	93	460	+23.364%
2025-12-24	1.0400	1.1100	1.0400	1.1100	+8.824%	8	423	+18.919%
2025-12-23	1.0500	1.1300	1.0000	1.0200	-3.774%	19	423	+29.412%
2025-12-22	1.1100	1.1300	1.0600	1.0600	-23.741%	19	415	+24.528%
2025-12-19	1.2000	1.3900	1.1100	1.3900	+16.807%	6	402	-5.036%
2025-12-18	1.2000	1.2000	1.1900	1.1900	-8.462%	21	399	+10.924%
2025-12-17	1.2700	1.3000	1.2000	1.3000	0.000%	60	388	+1.538%
2025-12-16	1.3100	1.3100	1.3000	1.3000	-7.143%	2	372	+1.538%
2025-12-15	1.3900	1.4100	1.3400	1.4000	-2.098%	63	370	-5.714%
2025-12-12	1.5000	1.5000	1.4300	1.4300	-4.667%	17	315	-7.692%
2025-12-11	1.5300	1.6400	1.5000	1.5000	-14.286%	3	313	-12.000%
2025-12-10	1.5900	1.7500	1.5400	1.7500	+6.707%	35	311	-24.571%
2025-12-08	1.6400	1.6400	1.6400	1.6400	+2.500%	4	294	-19.512%
2025-12-05	1.6000	1.6200	1.5500	1.6000	-2.439%	71	290	-17.500%
2025-12-04	1.6400	1.6400	1.6400	1.6400	-0.606%	1	260	-19.512%
2025-12-01	1.6900	1.6900	1.6500	1.6500	-8.333%	29	260	-20.000%
2025-11-28	1.6300	1.8000	1.6300	1.8000	+11.801%	3	246	-26.667%
2025-11-26	1.6600	1.6600	1.6100	1.6100	+8.054%	21	226	-18.012%
2025-11-24	1.6000	1.6000	1.4900	1.4900	+4.196%	4	226	-11.409%
2025-11-20	1.4300	1.4300	1.4300	1.4300	-17.816%	2	227	-7.692%
2025-11-18	1.4600	1.7400	1.4400	1.7400	+17.568%	9	229	-24.138%
2025-11-17	1.5100	1.5100	1.4800	1.4800	-5.128%	11	229	-10.811%
2025-11-14	1.5700	1.5700	1.5400	1.5600	-4.878%	3	218	-15.385%
2025-11-13	1.6400	1.6800	1.6400	1.6400	-5.202%	3	216	-19.512%
2025-11-12	1.7400	1.7400	1.7300	1.7300	-0.575%	2	216	-23.699%
2025-11-11	1.7600	1.7600	1.7400	1.7400	-1.695%	3	214	-24.138%
2025-11-10	1.7700	1.7700	1.7700	1.7700	+3.509%	2	211	-25.424%
2025-11-07	1.7500	1.7500	1.6700	1.7100	-11.399%	64	211	-22.807%
2025-11-06	1.8100	1.9300	1.8100	1.9300	+7.222%	21	217	-31.606%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-2.703%	2	196	-26.667%
2025-11-04	1.8200	1.8500	1.8200	1.8500	-4.145%	5	196	-28.649%
2025-11-03	1.9300	1.9300	1.9300	1.9300	+10.286%	1	191	-31.606%
2025-10-31	1.7900	1.7900	1.7500	1.7500	-4.891%	2	191	-24.571%
2025-10-30	1.7000	1.8500	1.7000	1.8400	-14.419%	11	189	-28.261%
2025-10-29	1.9500	2.1500	1.8600	2.1500	+12.565%	4	191	-38.605%
2025-10-24	1.9500	1.9800	1.9000	1.9100	-6.829%	186	190	-30.890%
2025-10-23	1.9300	2.0500	1.9300	2.0500	+1.485%	55	142	-35.610%
2025-10-22	2.1900	2.1900	2.0200	2.0200	-6.047%	30	197	-34.653%
2025-10-21	2.0500	2.1500	2.0500	2.1500	+4.369%	3	211	-38.605%
2025-10-20	2.0400	2.0600	2.0400	2.0600	0.000%	129	210	-35.922%
2025-10-17	2.0600	2.0600	2.0600	2.0600	+0.488%	1	81	-35.922%
2025-10-16	2.0900	2.0900	2.0500	2.0500	-2.381%	2	80	-35.610%
2025-10-15	2.2200	2.2200	2.1000	2.1000	+1.449%	12	78	-37.143%
2025-10-14	2.0500	2.0700	2.0500	2.0700	-2.358%	2	67	-36.232%
2025-10-13	2.1200	2.1200	2.1200	2.1200	-3.196%	1	65	-37.736%
2025-10-10	2.2500	2.2500	2.1900	2.1900	+1.389%	2	64	-39.726%
2025-10-09	2.0600	2.1600	2.0600	2.1600	+3.846%	17	62	-38.889%
2025-10-08	2.1500	2.1500	2.0800	2.0800	0.000%	2	65	-36.538%
2025-10-07	2.1500	2.1500	2.0800	2.0800	-5.023%	3	64	-36.538%
2025-10-06	2.1600	2.2300	2.1600	2.1900	-3.097%	20	63	-39.726%
2025-10-03	2.3800	2.3800	2.2600	2.2600	+2.727%	6	61	-41.593%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+4.762%	6	56	-40.000%
2025-09-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	62	-37.143%
2025-09-24	2.1500	2.1500	2.1500	2.1500	-2.273%	6	61	-38.605%
2025-09-23	2.2000	2.2000	2.2000	2.2000	-2.222%	2	56	-40.000%
2025-09-22	2.2300	2.3200	2.2300	2.2500	0.000%	5	58	-41.333%
2025-09-19	2.2500	2.2500	2.2500	2.2500	+7.143%	34	57	-41.333%
2025-09-18	2.1300	2.1300	2.0700	2.1000	-0.474%	8	23	-37.143%
2025-09-17	2.1400	2.1400	2.1100	2.1100	-0.939%	8	16	-37.441%
2025-09-16	2.0900	2.1300	2.0900	2.1300	+2.899%	2	8	-38.028%
2025-09-15	2.0000	2.1700	2.0000	2.0700	0.000%	7	6	-36.232%