Dark

AMC20280121C2
AMC Jan 21 2028 2.00 Call (AMC280121C00002000)
option OPRA

EOD

Jul 8, 2026

0.9700+21.250%(+0.1700)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7900	1.0600	0.7300	0.9700	+21.250%	461	9,674	0.000%
2026-07-07	0.8800	1.0000	0.7600	0.8000	-4.762%	441	9,341	+21.250%
2026-07-06	0.9500	1.0100	0.8300	0.8400	-9.677%	170	9,068	+15.476%
2026-07-02	0.9500	0.9900	0.8700	0.9300	-4.124%	610	9,084	+4.301%
2026-07-01	0.9500	1.1300	0.8500	0.9700	+1.042%	727	9,084	0.000%
2026-06-30	1.0400	1.0800	0.9200	0.9600	-11.927%	1,048	8,902	+1.042%
2026-06-29	1.1500	1.4300	1.0000	1.0900	-6.838%	615	8,738	-11.009%
2026-06-26	1.0000	1.2400	0.9400	1.1700	+20.619%	366	8,710	-17.094%
2026-06-25	1.0000	1.0500	0.8200	0.9700	-4.902%	581	8,627	0.000%
2026-06-24	1.1500	1.4000	1.0000	1.0200	-12.069%	1,067	8,362	-4.902%
2026-06-23	1.1700	1.2600	0.9800	1.1600	-27.500%	1,655	8,212	-16.379%
2026-06-22	1.6000	1.7500	1.5900	1.6000	-4.192%	253	7,127	-39.375%
2026-06-18	1.6000	1.7000	1.4800	1.6700	+7.742%	67	6,925	-41.916%
2026-06-17	1.3900	1.6500	1.3900	1.5500	+10.714%	170	6,925	-37.419%
2026-06-16	1.2200	1.4000	1.2200	1.4000	+10.236%	488	6,975	-30.714%
2026-06-15	1.3500	1.4100	1.2000	1.2700	-2.308%	457	7,097	-23.622%
2026-06-12	1.2300	1.3500	1.2000	1.3000	+2.362%	128	7,190	-25.385%
2026-06-11	1.2100	1.3000	1.1500	1.2700	+17.593%	289	7,264	-23.622%
2026-06-10	1.1000	1.1900	1.0400	1.0800	+2.857%	61	7,412	-10.185%
2026-06-09	0.9400	1.1000	0.9400	1.0500	+9.375%	551	7,453	-7.619%
2026-06-08	0.9500	1.0300	0.9100	0.9600	+17.073%	1,127	7,437	+1.042%
2026-06-05	1.0500	1.0500	0.8200	0.8200	-23.364%	342	6,802	+18.293%
2026-06-04	0.9000	1.1200	0.8700	1.0700	+12.632%	438	6,745	-9.346%
2026-06-03	1.0900	1.1000	0.9100	0.9500	-14.414%	491	6,676	+2.105%
2026-06-02	1.1800	1.2500	0.9800	1.1100	-5.932%	350	6,720	-12.613%
2026-06-01	0.9600	1.2400	0.9500	1.1800	+37.209%	989	6,677	-17.797%
2026-05-29	0.6700	0.9000	0.6700	0.8600	+21.127%	558	6,548	+12.791%
2026-05-28	0.7200	0.9200	0.6500	0.7100	-1.389%	162	6,203	+36.620%
2026-05-27	0.6900	0.7800	0.6800	0.7200	+1.408%	20	6,177	+34.722%
2026-05-26	0.7100	0.7800	0.6700	0.7100	+5.970%	104	6,169	+36.620%
2026-05-22	0.7500	0.7700	0.6300	0.6700	+3.077%	158	6,137	+44.776%
2026-05-21	0.6400	0.7800	0.6400	0.6500	-2.985%	227	6,057	+49.231%
2026-05-20	0.6500	0.7100	0.6400	0.6700	+19.643%	395	6,057	+44.776%
2026-05-19	0.5700	0.6500	0.5400	0.5600	+1.818%	67	6,012	+73.214%
2026-05-18	0.5000	0.6400	0.5000	0.5500	+3.774%	229	6,012	+76.364%
2026-05-15	0.5800	0.6800	0.5300	0.5300	-3.636%	34	6,012	+83.019%
2026-05-14	0.5600	0.5900	0.5500	0.5500	-16.667%	33	6,006	+76.364%
2026-05-13	0.5900	0.6600	0.5100	0.6600	-2.941%	56	5,590	+46.970%
2026-05-12	0.6000	0.6800	0.5500	0.6800	+4.615%	524	5,590	+42.647%
2026-05-11	0.7000	0.7000	0.5900	0.6500	-2.985%	139	5,590	+49.231%
2026-05-08	0.7300	0.7300	0.6500	0.6700	-6.944%	74	5,573	+44.776%
2026-05-07	0.7500	0.7500	0.7000	0.7200	-8.861%	56	5,542	+34.722%
2026-05-06	0.8300	0.8300	0.7300	0.7900	+5.333%	87	5,545	+22.785%
2026-05-05	0.6300	0.8800	0.6000	0.7500	+20.968%	1,178	5,540	+29.333%
2026-05-04	0.7000	0.7500	0.6200	0.6200	-6.061%	412	5,708	+56.452%
2026-05-01	0.7200	0.7900	0.6000	0.6600	-14.286%	56	5,529	+46.970%
2026-04-30	0.7000	0.7700	0.6600	0.7700	+5.479%	34	5,529	+25.974%
2026-04-29	0.8100	0.8100	0.6700	0.7300	-5.195%	37	5,522	+32.877%
2026-04-28	0.7300	0.8800	0.7300	0.7700	-2.532%	157	5,503	+25.974%
2026-04-27	0.7900	0.8600	0.7600	0.7900	+2.597%	261	5,500	+22.785%
2026-04-24	0.7300	0.8500	0.7300	0.7700	-3.750%	29	5,490	+25.974%
2026-04-23	0.8900	0.9200	0.7900	0.8000	-8.046%	133	5,488	+21.250%
2026-04-22	0.8500	0.9400	0.7700	0.8700	+2.353%	91	5,524	+11.494%
2026-04-21	0.9600	0.9600	0.7000	0.8500	-10.526%	355	5,269	+14.118%
2026-04-20	0.9600	0.9600	0.8500	0.9500	-2.062%	92	5,269	+2.105%
2026-04-17	0.7800	1.0200	0.7800	0.9700	+31.081%	421	5,274	0.000%
2026-04-16	0.8400	0.8400	0.7000	0.7400	-5.128%	250	5,119	+31.081%
2026-04-15	0.7200	0.7800	0.6900	0.7800	+9.859%	141	5,046	+24.359%
2026-04-14	0.6600	0.7300	0.6400	0.7100	+14.516%	102	5,088	+36.620%
2026-04-13	0.6100	0.7000	0.5700	0.6200	+8.772%	252	5,083	+56.452%
2026-04-10	0.6400	0.6700	0.5700	0.5700	-5.000%	33	5,032	+70.175%
2026-04-09	0.6100	0.6100	0.5500	0.6000	+3.448%	193	5,051	+61.667%
2026-04-08	0.6400	0.6400	0.5300	0.5800	-1.695%	229	4,936	+67.241%
2026-04-07	0.5600	0.5900	0.5000	0.5900	+11.321%	25	4,895	+64.407%
2026-04-06	0.4900	0.5800	0.4500	0.5300	+32.500%	448	4,894	+83.019%
2026-04-02	0.4000	0.4700	0.3700	0.4000	0.000%	194	4,948	+142.500%
2026-04-01	0.4300	0.4300	0.3700	0.4000	+2.564%	193	4,948	+142.500%
2026-03-31	0.4000	0.4200	0.3800	0.3900	0.000%	247	4,759	+148.718%
2026-03-30	0.4000	0.4300	0.3800	0.3900	+5.405%	109	4,817	+148.718%
2026-03-27	0.4100	0.4300	0.3700	0.3700	-7.500%	77	4,812	+162.162%
2026-03-26	0.3800	0.4000	0.3800	0.4000	0.000%	186	4,824	+142.500%
2026-03-25	0.3900	0.5000	0.3800	0.4000	0.000%	75	4,811	+142.500%
2026-03-24	0.4200	0.4200	0.3700	0.4000	-6.977%	145	4,761	+142.500%
2026-03-23	0.3900	0.4300	0.3900	0.4300	+7.500%	248	4,707	+125.581%
2026-03-20	0.4200	0.4400	0.4000	0.4000	-4.762%	79	4,480	+142.500%
2026-03-19	0.4300	0.4400	0.4000	0.4200	0.000%	149	4,444	+130.952%
2026-03-18	0.4500	0.5100	0.4200	0.4200	-10.638%	20	4,489	+130.952%
2026-03-17	0.4300	0.4700	0.4300	0.4700	+4.444%	90	4,479	+106.383%
2026-03-16	0.4700	0.5000	0.4400	0.4500	-13.462%	55	4,469	+115.556%
2026-03-13	0.6400	0.6400	0.4600	0.5200	-21.212%	14	4,442	+86.538%
2026-03-12	0.4600	0.6600	0.4400	0.6600	+29.412%	38	4,445	+46.970%
2026-03-11	0.5000	0.5100	0.4600	0.5100	+2.000%	122	4,438	+90.196%
2026-03-10	0.6500	0.6500	0.4400	0.5000	-24.242%	146	4,387	+94.000%
2026-03-09	0.5100	0.6600	0.4700	0.6600	+26.923%	281	4,275	+46.970%
2026-03-06	0.5700	0.6800	0.5100	0.5200	-1.887%	48	4,161	+86.538%
2026-03-05	0.5600	0.5600	0.5100	0.5300	0.000%	36	4,170	+83.019%
2026-03-04	0.5900	0.5900	0.5300	0.5300	+8.163%	57	4,148	+83.019%
2026-03-03	0.4800	0.5000	0.4700	0.4900	0.000%	36	4,112	+97.959%
2026-03-02	0.4600	0.5200	0.4100	0.4900	-3.922%	131	4,121	+97.959%
2026-02-27	0.5200	0.5500	0.5000	0.5100	-16.393%	129	4,029	+90.196%
2026-02-26	0.5300	0.6100	0.5100	0.6100	+12.963%	139	4,004	+59.016%
2026-02-25	0.5300	0.5800	0.5200	0.5400	0.000%	56	3,916	+79.630%
2026-02-24	0.5500	0.6000	0.5100	0.5400	+1.887%	158	3,916	+79.630%
2026-02-23	0.5500	0.6000	0.5300	0.5300	-10.169%	123	3,784	+83.019%
2026-02-20	0.5900	0.5900	0.5300	0.5900	+7.273%	182	3,675	+64.407%
2026-02-19	0.5600	0.5900	0.5400	0.5500	-6.780%	36	3,662	+76.364%
2026-02-18	0.5800	0.6100	0.5800	0.5900	0.000%	89	3,644	+64.407%
2026-02-17	0.5800	0.5900	0.5700	0.5900	+1.724%	100	3,574	+64.407%
2026-02-13	0.5000	0.6400	0.5000	0.5800	0.000%	87	3,526	+67.241%
2026-02-12	0.5900	0.6300	0.5400	0.5800	-3.333%	59	3,526	+67.241%
2026-02-11	0.5800	0.6400	0.5800	0.6000	-6.250%	223	3,517	+61.667%
2026-02-10	0.6200	0.6600	0.6200	0.6400	+1.587%	198	3,391	+51.563%
2026-02-09	0.6500	0.6800	0.6300	0.6300	-14.865%	84	3,385	+53.968%
2026-02-06	0.7000	0.7400	0.7000	0.7400	+12.121%	12	3,373	+31.081%
2026-02-05	0.7100	0.7100	0.6400	0.6600	-13.158%	23	3,371	+46.970%
2026-02-04	0.6500	0.8100	0.6500	0.7600	+16.923%	291	3,372	+27.632%
2026-02-03	0.6600	0.6800	0.6500	0.6500	-7.143%	88	3,357	+49.231%
2026-02-02	0.6800	0.7200	0.6800	0.7000	+6.061%	85	3,367	+38.571%
2026-01-30	0.7300	0.7300	0.6200	0.6600	0.000%	439	3,308	+46.970%
2026-01-29	0.7000	0.7200	0.6600	0.6600	-8.333%	96	3,214	+46.970%
2026-01-28	0.7500	0.7500	0.7000	0.7200	-7.692%	53	3,211	+34.722%
2026-01-27	0.8200	0.8200	0.7000	0.7800	+4.000%	190	3,188	+24.359%
2026-01-26	0.7900	0.8000	0.7400	0.7500	-6.250%	73	3,168	+29.333%
2026-01-23	0.8200	0.8500	0.8000	0.8000	-5.882%	45	3,131	+21.250%
2026-01-22	0.8100	0.8500	0.7900	0.8500	+4.938%	41	3,104	+14.118%
2026-01-21	0.8200	0.8600	0.7500	0.8100	+6.579%	104	3,096	+19.753%
2026-01-20	0.8600	0.8600	0.7400	0.7600	-3.797%	111	3,058	+27.632%
2026-01-16	0.8100	0.8600	0.7500	0.7900	-1.250%	127	3,001	+22.785%
2026-01-15	0.7500	0.9700	0.7400	0.8000	+6.667%	100	3,001	+21.250%
2026-01-14	0.8000	0.8400	0.7500	0.7500	-17.582%	127	2,951	+29.333%
2026-01-13	0.8800	1.0000	0.7700	0.9100	-5.208%	184	2,919	+6.593%
2026-01-12	0.8200	1.1100	0.7600	0.9600	+26.316%	435	2,886	+1.042%
2026-01-09	0.6800	0.8300	0.6500	0.7600	+16.923%	454	2,664	+27.632%
2026-01-08	0.6600	0.7300	0.6500	0.6500	-4.412%	278	2,396	+49.231%
2026-01-07	0.6900	0.7300	0.6700	0.6800	-4.225%	407	2,381	+42.647%
2026-01-06	0.6900	0.7300	0.6800	0.7100	+1.429%	38	1,985	+36.620%
2026-01-05	0.7300	0.7300	0.6700	0.7000	-2.778%	136	1,968	+38.571%
2026-01-02	0.7100	0.7400	0.6300	0.7200	+4.348%	153	1,869	+34.722%
2025-12-31	0.7200	0.7200	0.6300	0.6900	-1.429%	127	1,706	+40.580%
2025-12-30	0.7400	0.7400	0.6900	0.7000	-4.110%	126	1,706	+38.571%
2025-12-29	0.7700	0.7700	0.6900	0.7300	-3.947%	365	1,622	+32.877%
2025-12-26	0.7400	0.7600	0.6800	0.7600	+8.571%	68	1,495	+27.632%
2025-12-24	0.7000	0.7500	0.6400	0.7000	-1.408%	56	1,446	+38.571%
2025-12-23	0.7200	0.7400	0.7000	0.7100	-1.389%	218	1,446	+36.620%
2025-12-22	0.8400	0.8400	0.7100	0.7200	-7.692%	725	1,278	+34.722%
2025-12-19	0.8600	0.8600	0.7800	0.7800	-4.878%	45	782	+24.359%
2025-12-18	0.8400	0.9600	0.8100	0.8200	-3.529%	152	752	+18.293%
2025-12-17	0.9000	0.9300	0.8200	0.8500	-8.602%	45	745	+14.118%
2025-12-16	0.9500	0.9500	0.9300	0.9300	-2.105%	3	716	+4.301%
2025-12-15	1.0000	1.0100	0.9200	0.9500	-8.654%	92	713	+2.105%
2025-12-12	1.1000	1.1000	1.0100	1.0400	-0.952%	9	645	-6.731%
2025-12-11	1.1000	1.1200	1.0500	1.0500	-8.696%	12	637	-7.619%
2025-12-10	1.1600	1.1600	1.1500	1.1500	-1.709%	6	625	-15.652%
2025-12-09	1.1600	1.2200	1.1600	1.1700	-2.500%	19	621	-17.094%
2025-12-08	1.1700	1.2000	1.1700	1.2000	0.000%	10	630	-19.167%
2025-12-05	1.1500	1.2000	1.1500	1.2000	0.000%	4	626	-19.167%
2025-12-03	1.1400	1.2000	1.1400	1.2000	+0.840%	4	623	-19.167%
2025-12-02	1.1800	1.2500	1.1800	1.1900	-4.032%	63	622	-18.487%
2025-12-01	1.3500	1.3500	1.2400	1.2400	-3.876%	103	644	-21.774%
2025-11-28	1.1600	1.2900	1.1600	1.2900	+10.256%	5	586	-24.806%
2025-11-26	1.1700	1.1700	1.1700	1.1700	+0.862%	1	583	-17.094%
2025-11-25	1.1500	1.1600	1.1500	1.1600	+4.505%	10	583	-16.379%
2025-11-24	1.1200	1.1200	1.1000	1.1100	+5.714%	156	574	-12.613%
2025-11-21	1.0000	1.0700	1.0000	1.0500	+3.960%	12	425	-7.619%
2025-11-20	1.0500	1.0800	1.0100	1.0100	-6.481%	15	421	-3.960%
2025-11-19	1.0400	1.0800	1.0400	1.0800	-4.425%	9	419	-10.185%
2025-11-18	1.0800	1.1500	1.0600	1.1300	+5.607%	8	419	-14.159%
2025-11-17	1.1000	1.1100	1.0300	1.0700	-7.759%	24	413	-9.346%
2025-11-14	1.2000	1.3000	1.1600	1.1600	-9.375%	4	394	-16.379%
2025-11-12	1.2800	1.2800	1.2800	1.2800	-1.538%	1	390	-24.219%
2025-11-11	1.3800	1.3800	1.2700	1.3000	+5.691%	11	381	-25.385%
2025-11-10	1.3000	1.3300	1.2300	1.2300	-5.385%	15	381	-21.138%
2025-11-07	1.2900	1.3000	1.2300	1.3000	-7.801%	41	381	-25.385%
2025-11-06	1.3200	1.4500	1.3200	1.4100	+4.444%	8	362	-31.206%
2025-11-05	1.3500	1.3500	1.3500	1.3500	-2.174%	8	358	-28.148%
2025-11-04	1.3800	1.3800	1.3800	1.3800	-1.429%	8	350	-29.710%
2025-11-03	1.4000	1.4000	1.3800	1.4000	0.000%	4	341	-30.714%
2025-10-31	1.3500	1.4200	1.3200	1.4000	-5.405%	163	341	-30.714%
2025-10-30	1.4000	1.4800	1.3200	1.4800	-1.333%	220	323	-34.459%
2025-10-29	1.4500	1.5300	1.4200	1.5000	0.000%	170	313	-35.333%
2025-10-28	1.4400	1.5500	1.4200	1.5000	-1.316%	120	282	-35.333%
2025-10-27	1.4600	1.5200	1.4000	1.5200	+0.662%	95	243	-36.184%
2025-10-24	1.4900	1.5200	1.4400	1.5100	+2.027%	77	243	-35.762%
2025-10-23	1.6100	1.6100	1.4500	1.4800	-3.896%	42	257	-34.459%
2025-10-22	1.5200	1.5800	1.5200	1.5400	-4.348%	20	215	-37.013%
2025-10-21	1.5700	1.6400	1.5600	1.6100	+5.229%	22	197	-39.752%
2025-10-20	1.5000	1.5700	1.4800	1.5300	-1.290%	57	196	-36.601%
2025-10-17	1.5500	1.5600	1.4800	1.5500	-3.125%	14	193	-37.419%
2025-10-16	1.5600	1.6000	1.5400	1.6000	-0.621%	8	193	-39.375%
2025-10-15	1.6000	1.6800	1.5600	1.6100	-0.617%	63	193	-39.752%
2025-10-14	1.5800	1.6500	1.5600	1.6200	-2.994%	43	169	-40.123%
2025-10-13	1.6200	1.6800	1.6100	1.6700	-2.339%	40	168	-41.916%
2025-10-10	1.6500	1.7100	1.6500	1.7100	+8.228%	5	168	-43.275%
2025-10-09	1.5400	1.6000	1.5200	1.5800	0.000%	49	169	-38.608%
2025-10-08	1.5400	1.5800	1.5100	1.5800	-1.250%	51	168	-38.608%
2025-10-07	1.6700	1.6700	1.5800	1.6000	-4.762%	18	163	-39.375%
2025-10-06	1.6700	1.7000	1.6700	1.6800	-6.145%	13	150	-42.262%
2025-10-03	1.7500	1.7900	1.7500	1.7900	0.000%	2	139	-45.810%
2025-10-01	1.7900	1.7900	1.7900	1.7900	+8.485%	1	138	-45.810%
2025-09-30	1.6600	1.6800	1.6500	1.6500	-4.624%	20	137	-41.212%
2025-09-29	1.6700	1.7300	1.6700	1.7300	+4.217%	2	151	-43.931%
2025-09-26	1.5700	1.6800	1.5700	1.6600	+3.106%	29	151	-41.566%
2025-09-25	1.6400	1.6800	1.5800	1.6100	-5.848%	21	156	-39.752%
2025-09-24	1.6800	1.7300	1.6600	1.7100	-1.724%	8	149	-43.275%
2025-09-23	1.6600	1.7400	1.6600	1.7400	-0.571%	13	149	-44.253%
2025-09-22	1.7000	1.7600	1.6900	1.7500	+4.167%	23	140	-44.571%
2025-09-19	1.7700	1.7700	1.6800	1.6800	+4.348%	32	137	-42.262%
2025-09-18	1.6000	1.6200	1.6000	1.6100	-1.227%	7	105	-39.752%
2025-09-17	1.5900	1.6300	1.5900	1.6300	+1.875%	4	98	-40.491%
2025-09-16	1.6000	1.6800	1.5900	1.6000	-48.387%	107	98	-39.375%
2025-09-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-68.710%