Dark

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

EOD

Aug 24, 2026

1.93+9.659%(+0.17)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8800	1.9500	1.8800	1.9300	+9.659%	65	5,049	0.000%
2026-08-21	1.7600	1.7800	1.7300	1.7600	+2.326%	90	5,090	+9.659%
2026-08-20	1.7800	1.7800	1.6900	1.7200	+2.994%	136	5,028	+12.209%
2026-08-19	1.6200	1.8000	1.6200	1.6700	+3.727%	17	5,138	+15.569%
2026-08-18	1.6700	1.6700	1.5400	1.6100	-0.617%	122	5,149	+19.876%
2026-08-17	1.7200	1.7200	1.6200	1.6200	-6.358%	278	5,050	+19.136%
2026-08-14	1.8200	1.8200	1.7300	1.7300	-1.143%	242	4,897	+11.561%
2026-08-13	1.8500	1.8500	1.7500	1.7500	-1.685%	47	4,798	+10.286%
2026-08-12	1.6900	1.7800	1.6900	1.7800	+8.537%	62	4,759	+8.427%
2026-08-11	1.5900	1.7200	1.5900	1.6400	-2.959%	77	4,725	+17.683%
2026-08-10	1.7700	1.7700	1.6700	1.6900	-6.630%	69	4,651	+14.201%
2026-08-07	1.8100	1.8100	1.6600	1.8100	-0.549%	103	4,636	+6.630%
2026-08-06	1.8200	1.8200	1.8200	1.8200	-4.211%	1	4,555	+6.044%
2026-08-05	1.9600	1.9600	1.8700	1.9000	+1.604%	22	4,555	+1.579%
2026-08-04	1.9900	2.0400	1.8700	1.8700	-10.526%	10	4,575	+3.209%
2026-08-03	2.1000	2.2500	2.0200	2.0900	+1.951%	187	4,581	-7.656%
2026-07-31	2.0600	2.0900	1.9700	2.0500	+1.990%	10	4,601	-5.854%
2026-07-30	1.8600	2.0100	1.8600	2.0100	+2.551%	5	4,605	-3.980%
2026-07-29	1.8500	2.0600	1.8500	1.9600	0.000%	45	4,610	-1.531%
2026-07-28	1.8000	2.0000	1.8000	1.9600	+11.364%	94	4,638	-1.531%
2026-07-27	1.6100	1.7700	1.6100	1.7600	+6.667%	19	4,667	+9.659%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+13.014%	27	4,672	+16.970%
2026-07-23	1.5500	1.6200	1.4600	1.4600	-8.750%	47	4,645	+32.192%
2026-07-22	1.7000	1.7000	1.6000	1.6000	+1.911%	8	4,608	+20.625%
2026-07-21	1.8500	1.8500	1.5400	1.5700	-9.770%	87	4,600	+22.930%
2026-07-20	1.4800	1.7500	1.4400	1.7400	+33.846%	95	4,557	+10.920%
2026-07-17	1.3000	1.3700	1.2700	1.3000	-5.797%	27	4,536	+48.462%
2026-07-16	1.3500	1.3800	1.3500	1.3800	+9.524%	3	4,516	+39.855%
2026-07-15	1.2600	1.2600	1.2600	1.2600	+1.613%	1	4,517	+53.175%
2026-07-14	1.3000	1.3500	1.2400	1.2400	+11.712%	20	4,518	+55.645%
2026-07-13	1.3000	1.3000	1.1100	1.1100	-14.615%	12	4,531	+73.874%
2026-07-10	1.2700	1.3000	1.2500	1.3000	+1.563%	22	4,522	+48.462%
2026-07-09	1.2600	1.3000	1.2600	1.2800	-3.030%	54	4,538	+50.781%
2026-07-08	1.0200	1.3200	1.0200	1.3200	+17.857%	31	4,489	+46.212%
2026-07-07	1.1500	1.1700	1.0500	1.1200	-0.885%	85	4,486	+72.321%
2026-07-06	1.2200	1.2200	1.1000	1.1300	-5.833%	34	4,416	+70.796%
2026-07-02	1.2600	1.2600	1.2000	1.2000	-9.774%	3	4,391	+60.833%
2026-07-01	1.2500	1.3600	1.2500	1.3300	+9.917%	44	4,391	+45.113%
2026-06-30	1.3100	1.3800	1.2100	1.2100	-14.789%	11	4,387	+59.504%
2026-06-29	1.4500	1.4500	1.3600	1.4200	+2.158%	130	4,384	+35.915%
2026-06-26	1.3500	1.3900	1.3500	1.3900	+26.364%	3	4,389	+38.849%
2026-06-25	1.2600	1.3300	1.1000	1.1000	-24.138%	291	4,391	+75.455%
2026-06-24	1.4400	1.5000	1.4300	1.4500	-3.333%	23	4,341	+33.103%
2026-06-23	1.4000	1.6900	1.3700	1.5000	-28.571%	881	4,361	+28.667%
2026-06-22	2.1000	2.2300	2.0000	2.1000	-2.326%	54	4,338	-8.095%
2026-06-18	1.9000	2.1800	1.8600	2.1500	+8.040%	254	4,185	-10.233%
2026-06-17	1.6900	2.0600	1.6900	1.9900	+10.556%	92	4,185	-3.015%
2026-06-16	1.5500	1.8000	1.5500	1.8000	+9.756%	84	4,267	+7.222%
2026-06-15	1.7100	1.7100	1.5700	1.6400	-2.959%	40	4,317	+17.683%
2026-06-12	1.6000	1.7100	1.5500	1.6900	+1.198%	118	4,350	+14.201%
2026-06-11	1.5300	1.6700	1.5300	1.6700	+16.783%	42	4,399	+15.569%
2026-06-10	1.4100	1.4500	1.3400	1.4300	+8.333%	77	4,433	+34.965%
2026-06-09	1.2400	1.3800	1.2200	1.3200	+5.600%	79	4,443	+46.212%
2026-06-08	1.2800	1.2900	1.2100	1.2500	+3.306%	25	4,465	+54.400%
2026-06-05	1.4600	1.4600	1.1400	1.2100	-13.571%	102	4,474	+59.504%
2026-06-04	1.2900	1.4400	1.2300	1.4000	+12.000%	47	4,455	+37.857%
2026-06-03	1.2800	1.3300	1.2000	1.2500	-9.420%	116	4,453	+54.400%
2026-06-02	1.4500	1.4800	1.3400	1.3800	-9.804%	89	4,486	+39.855%
2026-06-01	1.2000	1.5300	1.1900	1.5300	+34.211%	232	4,481	+26.144%
2026-05-29	0.9900	1.2200	0.9900	1.1400	+15.152%	303	4,529	+69.298%
2026-05-28	0.9700	1.0300	0.9700	0.9900	-1.980%	15	4,531	+94.949%
2026-05-27	0.9800	1.0100	0.9700	1.0100	+5.208%	12	4,535	+91.089%
2026-05-26	1.0700	1.0700	0.9600	0.9600	+4.348%	28	4,526	+101.042%
2026-05-22	1.0100	1.0200	0.9200	0.9200	-6.122%	159	4,474	+109.783%
2026-05-21	0.9200	0.9800	0.9200	0.9800	+4.255%	64	4,465	+96.939%
2026-05-20	0.9000	0.9800	0.8900	0.9400	+17.500%	68	4,465	+105.319%
2026-05-19	0.8300	0.8500	0.8000	0.8000	-3.614%	17	4,425	+141.250%
2026-05-18	0.7800	0.8500	0.7400	0.8300	+6.410%	248	4,425	+132.530%
2026-05-15	0.7700	0.7800	0.7500	0.7800	-2.500%	43	4,425	+147.436%
2026-05-14	0.8100	0.8400	0.7900	0.8000	0.000%	39	4,432	+141.250%
2026-05-13	0.8000	0.8600	0.7400	0.8000	-1.235%	59	4,378	+141.250%
2026-05-12	0.8800	0.8800	0.8100	0.8100	-6.897%	42	4,378	+138.272%
2026-05-11	0.9000	0.9600	0.8700	0.8700	-8.421%	46	4,378	+121.839%
2026-05-08	0.9900	1.0000	0.8400	0.9500	-5.000%	186	4,368	+103.158%
2026-05-07	1.0000	1.0100	1.0000	1.0000	-7.407%	33	4,422	+93.000%
2026-05-06	1.0500	1.1200	1.0000	1.0800	+6.931%	146	4,451	+78.704%
2026-05-05	0.9200	1.0500	0.9000	1.0100	+10.989%	140	4,355	+91.089%
2026-05-04	1.0200	1.0200	0.8400	0.9100	0.000%	281	4,294	+112.088%
2026-05-01	0.9900	0.9900	0.8700	0.9100	-7.143%	509	4,448	+112.088%
2026-04-30	1.0700	1.0700	0.9100	0.9800	-2.970%	35	4,448	+96.939%
2026-04-29	1.1000	1.1000	0.9500	1.0100	-2.885%	141	4,435	+91.089%
2026-04-28	1.0500	1.0600	0.9500	1.0400	-4.587%	34	4,403	+85.577%
2026-04-27	1.0700	1.1300	1.0300	1.0900	+4.808%	14	4,374	+77.064%
2026-04-24	1.0500	1.1400	1.0200	1.0400	-7.143%	116	4,367	+85.577%
2026-04-23	1.2000	1.2200	1.0600	1.1200	-3.448%	73	4,363	+72.321%
2026-04-22	1.2500	1.2500	1.1500	1.1600	+5.455%	18	4,310	+66.379%
2026-04-21	1.2400	1.2400	1.1000	1.1000	-8.333%	42	4,321	+75.455%
2026-04-20	1.3000	1.3000	1.1900	1.2000	-8.397%	89	4,321	+60.833%
2026-04-17	1.1000	1.3400	1.0600	1.3100	+31.000%	591	4,296	+47.328%
2026-04-16	1.1000	1.1000	1.0000	1.0000	-8.257%	142	4,199	+93.000%
2026-04-15	1.0000	1.1000	0.8900	1.0900	+13.542%	330	4,275	+77.064%
2026-04-14	0.9400	1.0100	0.9000	0.9600	+9.091%	127	4,050	+101.042%
2026-04-13	0.8600	0.9000	0.7900	0.8800	+7.317%	96	4,035	+119.318%
2026-04-10	0.8500	0.9000	0.7700	0.8200	+5.128%	48	4,071	+135.366%
2026-04-09	0.9300	0.9300	0.7700	0.7800	-3.704%	39	4,055	+147.436%
2026-04-08	0.8100	0.8500	0.7600	0.8100	+1.250%	95	4,067	+138.272%
2026-04-07	0.7000	0.8000	0.6900	0.8000	+6.667%	71	4,109	+141.250%
2026-04-06	0.6700	0.7900	0.6700	0.7500	+19.048%	333	4,160	+157.333%
2026-04-02	0.5800	0.6500	0.5500	0.6300	+5.000%	470	3,880	+206.349%
2026-04-01	0.5800	0.6000	0.5500	0.6000	+3.448%	212	3,880	+221.667%
2026-03-31	0.6400	0.6400	0.5400	0.5800	0.000%	558	3,796	+232.759%
2026-03-30	0.5300	0.6500	0.5200	0.5800	+7.407%	386	3,579	+232.759%
2026-03-27	0.5600	0.5800	0.5200	0.5400	-5.263%	644	3,540	+257.407%
2026-03-26	0.5500	0.6400	0.5400	0.5700	-5.000%	250	2,968	+238.596%
2026-03-25	0.5600	0.6000	0.5300	0.6000	+5.263%	720	2,833	+221.667%
2026-03-24	0.6000	0.6000	0.5400	0.5700	+1.786%	314	2,379	+238.596%
2026-03-23	0.6000	0.6000	0.5500	0.5600	0.000%	232	2,339	+244.643%
2026-03-20	0.6300	0.6500	0.5600	0.5600	-3.448%	67	2,141	+244.643%
2026-03-19	0.5800	0.6100	0.5500	0.5800	-1.695%	654	2,142	+232.759%
2026-03-18	0.6300	0.7100	0.5900	0.5900	-10.606%	14	1,811	+227.119%
2026-03-17	0.6500	0.6600	0.6100	0.6600	+1.538%	530	1,803	+192.424%
2026-03-16	0.6200	0.6500	0.6200	0.6500	+3.175%	69	1,763	+196.923%
2026-03-13	0.8400	0.8400	0.6300	0.6300	-7.353%	21	1,780	+206.349%
2026-03-12	0.6400	0.6800	0.6400	0.6800	-4.225%	17	1,776	+183.824%
2026-03-11	0.6500	0.7100	0.6200	0.7100	+10.938%	14	1,774	+171.831%
2026-03-10	0.7000	0.7100	0.6300	0.6400	-1.538%	46	1,772	+201.563%
2026-03-09	0.7000	0.7000	0.6400	0.6500	-8.451%	297	1,771	+196.923%
2026-03-06	0.7200	0.7200	0.7000	0.7100	-1.389%	4	1,620	+171.831%
2026-03-05	0.7100	0.7500	0.7100	0.7200	+1.408%	28	1,617	+168.056%
2026-03-04	0.6500	0.7500	0.6500	0.7100	+7.576%	28	1,626	+171.831%
2026-03-03	0.7000	0.7000	0.6300	0.6600	-2.941%	242	1,623	+192.424%
2026-03-02	0.7000	0.7000	0.6500	0.6800	-9.333%	78	1,522	+183.824%
2026-02-27	0.6000	0.7500	0.6000	0.7500	+8.696%	202	1,526	+157.333%
2026-02-26	0.7000	0.7300	0.6700	0.6900	-5.479%	33	1,351	+179.710%
2026-02-25	0.7600	0.7600	0.7100	0.7300	0.000%	63	1,302	+164.384%
2026-02-24	0.7400	0.7900	0.6600	0.7300	+2.817%	36	1,302	+164.384%
2026-02-23	0.7200	0.8400	0.6500	0.7100	-5.333%	27	1,295	+171.831%
2026-02-20	0.8200	0.8200	0.7200	0.7500	-8.537%	69	1,292	+157.333%
2026-02-19	0.8000	0.8200	0.7600	0.8200	0.000%	30	1,239	+135.366%
2026-02-18	0.8000	0.8500	0.7700	0.8200	+2.500%	109	1,213	+135.366%
2026-02-17	0.8000	0.8000	0.7700	0.8000	+1.266%	118	1,173	+141.250%
2026-02-13	0.8300	0.8300	0.7900	0.7900	+2.597%	7	1,106	+144.304%
2026-02-12	0.8200	0.8200	0.7700	0.7700	-4.938%	20	1,106	+150.649%
2026-02-11	0.8500	0.9100	0.8000	0.8100	-7.955%	141	1,087	+138.272%
2026-02-10	0.8900	0.9100	0.8800	0.8800	-4.348%	54	962	+119.318%
2026-02-09	0.9900	0.9900	0.8500	0.9200	-8.000%	129	911	+109.783%
2026-02-06	0.9600	1.0400	0.9600	1.0000	+11.111%	6	898	+93.000%
2026-02-05	0.9800	0.9800	0.9000	0.9000	-5.263%	5	895	+114.444%
2026-02-04	0.9000	0.9800	0.9000	0.9500	+7.955%	129	894	+103.158%
2026-02-03	0.8700	0.9500	0.8700	0.8800	-5.376%	33	880	+119.318%
2026-02-02	0.9100	0.9300	0.9000	0.9300	+8.140%	6	878	+107.527%
2026-01-30	0.9300	0.9300	0.8600	0.8600	-4.444%	40	878	+124.419%
2026-01-29	0.9000	0.9500	0.8800	0.9000	-1.099%	51	879	+114.444%
2026-01-28	0.9600	1.0000	0.9100	0.9100	-2.151%	122	865	+112.088%
2026-01-27	0.9600	0.9700	0.9200	0.9300	-7.000%	419	868	+107.527%
2026-01-26	1.1400	1.1400	0.9900	1.0000	-4.762%	24	570	+93.000%
2026-01-23	1.0500	1.0500	1.0500	1.0500	-4.545%	10	573	+83.810%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+4.762%	1	573	+75.455%
2026-01-21	1.0500	1.1000	1.0500	1.0500	0.000%	13	572	+83.810%
2026-01-20	1.0800	1.0800	1.0500	1.0500	-4.545%	6	563	+83.810%
2026-01-16	1.2000	1.2000	1.1000	1.1000	+0.917%	3	554	+75.455%
2026-01-15	1.0400	1.0900	1.0400	1.0900	+4.808%	15	554	+77.064%
2026-01-14	1.0400	1.0400	1.0400	1.0400	-0.952%	1	541	+85.577%
2026-01-13	1.1000	1.1000	1.0500	1.0500	-12.500%	34	542	+83.810%
2026-01-12	1.1100	1.2000	1.0400	1.2000	+12.150%	33	569	+60.833%
2026-01-09	0.9800	1.1500	0.8800	1.0700	+17.582%	143	558	+80.374%
2026-01-08	0.9400	0.9900	0.9100	0.9100	-4.211%	16	576	+112.088%
2026-01-07	0.9800	0.9900	0.9500	0.9500	-5.000%	15	574	+103.158%
2026-01-06	1.0000	1.0000	0.9900	1.0000	+1.010%	18	560	+93.000%
2026-01-05	1.0000	1.0200	0.9900	0.9900	-3.883%	40	545	+94.949%
2026-01-02	0.9600	1.0300	0.9400	1.0300	+7.292%	9	545	+87.379%
2025-12-31	1.0700	1.0700	0.9600	0.9600	-4.000%	32	515	+101.042%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-3.846%	2	515	+93.000%
2025-12-29	1.0500	1.1500	1.0400	1.0400	-2.804%	66	513	+85.577%
2025-12-26	1.1500	1.1500	0.9900	1.0700	-3.604%	93	460	+80.374%
2025-12-24	1.0400	1.1100	1.0400	1.1100	+8.824%	8	423	+73.874%
2025-12-23	1.0500	1.1300	1.0000	1.0200	-3.774%	19	423	+89.216%
2025-12-22	1.1100	1.1300	1.0600	1.0600	-23.741%	19	415	+82.075%
2025-12-19	1.2000	1.3900	1.1100	1.3900	+16.807%	6	402	+38.849%
2025-12-18	1.2000	1.2000	1.1900	1.1900	-8.462%	21	399	+62.185%
2025-12-17	1.2700	1.3000	1.2000	1.3000	0.000%	60	388	+48.462%
2025-12-16	1.3100	1.3100	1.3000	1.3000	-7.143%	2	372	+48.462%
2025-12-15	1.3900	1.4100	1.3400	1.4000	-2.098%	63	370	+37.857%
2025-12-12	1.5000	1.5000	1.4300	1.4300	-4.667%	17	315	+34.965%
2025-12-11	1.5300	1.6400	1.5000	1.5000	-14.286%	3	313	+28.667%
2025-12-10	1.5900	1.7500	1.5400	1.7500	+6.707%	35	311	+10.286%
2025-12-08	1.6400	1.6400	1.6400	1.6400	+2.500%	4	294	+17.683%
2025-12-05	1.6000	1.6200	1.5500	1.6000	-2.439%	71	290	+20.625%
2025-12-04	1.6400	1.6400	1.6400	1.6400	-0.606%	1	260	+17.683%
2025-12-01	1.6900	1.6900	1.6500	1.6500	-8.333%	29	260	+16.970%
2025-11-28	1.6300	1.8000	1.6300	1.8000	+11.801%	3	246	+7.222%
2025-11-26	1.6600	1.6600	1.6100	1.6100	+8.054%	21	226	+19.876%
2025-11-24	1.6000	1.6000	1.4900	1.4900	+4.196%	4	226	+29.530%
2025-11-20	1.4300	1.4300	1.4300	1.4300	-17.816%	2	227	+34.965%
2025-11-18	1.4600	1.7400	1.4400	1.7400	+17.568%	9	229	+10.920%
2025-11-17	1.5100	1.5100	1.4800	1.4800	-5.128%	11	229	+30.405%
2025-11-14	1.5700	1.5700	1.5400	1.5600	-4.878%	3	218	+23.718%
2025-11-13	1.6400	1.6800	1.6400	1.6400	-5.202%	3	216	+17.683%
2025-11-12	1.7400	1.7400	1.7300	1.7300	-0.575%	2	216	+11.561%
2025-11-11	1.7600	1.7600	1.7400	1.7400	-1.695%	3	214	+10.920%
2025-11-10	1.7700	1.7700	1.7700	1.7700	+3.509%	2	211	+9.040%
2025-11-07	1.7500	1.7500	1.6700	1.7100	-11.399%	64	211	+12.865%
2025-11-06	1.8100	1.9300	1.8100	1.9300	+7.222%	21	217	0.000%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-2.703%	2	196	+7.222%
2025-11-04	1.8200	1.8500	1.8200	1.8500	-4.145%	5	196	+4.324%
2025-11-03	1.9300	1.9300	1.9300	1.9300	+10.286%	1	191	0.000%
2025-10-31	1.7900	1.7900	1.7500	1.7500	-4.891%	2	191	+10.286%
2025-10-30	1.7000	1.8500	1.7000	1.8400	-14.419%	11	189	+4.891%
2025-10-29	1.9500	2.1500	1.8600	2.1500	+12.565%	4	191	-10.233%
2025-10-24	1.9500	1.9800	1.9000	1.9100	-6.829%	186	190	+1.047%
2025-10-23	1.9300	2.0500	1.9300	2.0500	+1.485%	55	142	-5.854%
2025-10-22	2.1900	2.1900	2.0200	2.0200	-6.047%	30	197	-4.455%
2025-10-21	2.0500	2.1500	2.0500	2.1500	+4.369%	3	211	-10.233%
2025-10-20	2.0400	2.0600	2.0400	2.0600	0.000%	129	210	-6.311%
2025-10-17	2.0600	2.0600	2.0600	2.0600	+0.488%	1	81	-6.311%
2025-10-16	2.0900	2.0900	2.0500	2.0500	-2.381%	2	80	-5.854%
2025-10-15	2.2200	2.2200	2.1000	2.1000	+1.449%	12	78	-8.095%
2025-10-14	2.0500	2.0700	2.0500	2.0700	-2.358%	2	67	-6.763%
2025-10-13	2.1200	2.1200	2.1200	2.1200	-3.196%	1	65	-8.962%
2025-10-10	2.2500	2.2500	2.1900	2.1900	+1.389%	2	64	-11.872%
2025-10-09	2.0600	2.1600	2.0600	2.1600	+3.846%	17	62	-10.648%
2025-10-08	2.1500	2.1500	2.0800	2.0800	0.000%	2	65	-7.212%
2025-10-07	2.1500	2.1500	2.0800	2.0800	-5.023%	3	64	-7.212%
2025-10-06	2.1600	2.2300	2.1600	2.1900	-3.097%	20	63	-11.872%
2025-10-03	2.3800	2.3800	2.2600	2.2600	+2.727%	6	61	-14.602%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+4.762%	6	56	-12.273%
2025-09-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	62	-8.095%
2025-09-24	2.1500	2.1500	2.1500	2.1500	-2.273%	6	61	-10.233%
2025-09-23	2.2000	2.2000	2.2000	2.2000	-2.222%	2	56	-12.273%
2025-09-22	2.2300	2.3200	2.2300	2.2500	0.000%	5	58	-14.222%
2025-09-19	2.2500	2.2500	2.2500	2.2500	+7.143%	34	57	-14.222%
2025-09-18	2.1300	2.1300	2.0700	2.1000	-0.474%	8	23	-8.095%
2025-09-17	2.1400	2.1400	2.1100	2.1100	-0.939%	8	16	-8.531%
2025-09-16	2.0900	2.1300	2.0900	2.1300	+2.899%	2	8	-9.390%
2025-09-15	2.0000	2.1700	2.0000	2.0700	0.000%	7	6	-6.763%