Dark

AMC20280121C3
AMC Jan 21 2028 3.00 Call (AMC280121C00003000)
option OPRA

EOD

Jul 8, 2026

0.7900+17.910%(+0.1200)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6000	0.7900	0.5800	0.7900	+17.910%	117	7,292	0.000%
2026-07-07	0.6800	0.6800	0.6000	0.6700	0.000%	223	7,238	+17.910%
2026-07-06	0.7000	0.7200	0.6700	0.6700	-10.667%	56	7,175	+17.910%
2026-07-02	0.7400	0.7500	0.7200	0.7500	0.000%	22	7,169	+5.333%
2026-07-01	0.8100	0.8100	0.7100	0.7500	0.000%	125	7,169	+5.333%
2026-06-30	0.8800	0.8800	0.7500	0.7500	-14.773%	62	7,235	+5.333%
2026-06-29	1.1000	1.1000	0.8500	0.8800	-11.111%	45	7,219	-10.227%
2026-06-26	0.8100	0.9900	0.8100	0.9900	+19.277%	230	7,217	-20.202%
2026-06-25	0.7800	0.8300	0.6700	0.8300	+2.469%	464	7,079	-4.819%
2026-06-24	0.8500	0.9300	0.8100	0.8100	-10.000%	165	6,908	-2.469%
2026-06-23	0.8800	1.0000	0.8000	0.9000	-31.298%	141	6,936	-12.222%
2026-06-22	1.5000	1.5000	1.3000	1.3100	-2.963%	603	6,956	-39.695%
2026-06-18	1.2000	1.4200	1.2000	1.3500	+7.143%	368	6,962	-41.481%
2026-06-17	1.1600	1.3900	1.1600	1.2600	+8.621%	753	6,962	-37.302%
2026-06-16	0.9500	1.1600	0.9500	1.1600	+23.404%	107	7,241	-31.897%
2026-06-15	1.1700	1.1700	0.9400	0.9400	-11.321%	113	7,315	-15.957%
2026-06-12	1.0100	1.1600	0.9000	1.0600	-2.752%	358	7,319	-25.472%
2026-06-11	0.9900	1.1300	0.9800	1.0900	+12.371%	271	7,223	-27.523%
2026-06-10	0.8600	0.9800	0.8600	0.9700	+5.435%	359	7,163	-18.557%
2026-06-09	0.8100	0.9200	0.7300	0.9200	+12.195%	71	7,151	-14.130%
2026-06-08	0.8400	0.8500	0.8200	0.8200	+13.889%	13	7,143	-3.659%
2026-06-05	0.7600	0.8500	0.7200	0.7200	-20.000%	27	7,147	+9.722%
2026-06-04	0.7900	0.9000	0.7600	0.9000	+13.924%	42	7,140	-12.222%
2026-06-03	0.9300	0.9800	0.7600	0.7900	-12.222%	175	7,133	0.000%
2026-06-02	1.0400	1.0400	0.8500	0.9000	-14.286%	72	7,081	-12.222%
2026-06-01	0.8600	1.0500	0.8000	1.0500	+52.174%	685	7,075	-24.762%
2026-05-29	0.5400	0.7200	0.5400	0.6900	+23.214%	117	6,535	+14.493%
2026-05-28	0.6000	0.6000	0.5300	0.5600	+1.818%	23	6,461	+41.071%
2026-05-27	0.6000	0.6000	0.5500	0.5500	+1.852%	6	6,461	+43.636%
2026-05-26	0.5600	0.5700	0.5200	0.5400	+10.204%	57	6,460	+46.296%
2026-05-22	0.5300	0.5500	0.4900	0.4900	-2.000%	9	6,449	+61.224%
2026-05-21	0.5000	0.5600	0.5000	0.5000	-7.407%	33	6,428	+58.000%
2026-05-20	0.5400	0.5400	0.4800	0.5400	+20.000%	46	6,428	+46.296%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+7.143%	16	6,336	+75.556%
2026-05-18	0.4000	0.4500	0.3800	0.4200	0.000%	124	6,336	+88.095%
2026-05-15	0.4100	0.4300	0.4100	0.4200	-2.326%	15	6,336	+88.095%
2026-05-13	0.3900	0.4300	0.3400	0.4300	-6.522%	436	6,348	+83.721%
2026-05-12	0.4500	0.4900	0.4000	0.4600	-8.000%	24	6,351	+71.739%
2026-05-11	0.4900	0.5200	0.3800	0.5000	-7.407%	29	6,351	+58.000%
2026-05-08	0.5300	0.5400	0.5300	0.5400	-3.571%	96	6,361	+46.296%
2026-05-07	0.5900	0.5900	0.5100	0.5600	-6.667%	5	6,366	+41.071%
2026-05-06	0.6400	0.6500	0.6000	0.6000	-18.919%	14	6,367	+31.667%
2026-05-05	0.4900	0.7400	0.4900	0.7400	+51.020%	15	6,362	+6.757%
2026-05-04	0.5400	0.6000	0.4500	0.4900	-19.672%	20	6,367	+61.224%
2026-05-01	0.6000	0.6100	0.5000	0.6100	+12.963%	17	6,368	+29.508%
2026-04-30	0.5000	0.5700	0.5000	0.5400	-1.818%	26	6,368	+46.296%
2026-04-29	0.6000	0.6000	0.5500	0.5500	-20.290%	17	6,360	+43.636%
2026-04-28	0.6000	0.6900	0.5600	0.6900	+13.115%	124	6,360	+14.493%
2026-04-27	0.6500	0.6800	0.6100	0.6100	+45.238%	29	6,363	+29.508%
2026-04-24	0.6200	0.6500	0.4200	0.4200	-34.375%	122	6,337	+88.095%
2026-04-23	0.6900	0.7400	0.6400	0.6400	-11.111%	38	6,330	+23.438%
2026-04-22	0.7600	0.7700	0.7100	0.7200	0.000%	109	6,328	+9.722%
2026-04-21	0.7500	0.7500	0.5800	0.7200	+2.857%	75	6,322	+9.722%
2026-04-20	0.8400	0.8400	0.7000	0.7000	-6.667%	5	6,322	+12.857%
2026-04-17	0.6700	0.8700	0.6100	0.7500	+19.048%	268	6,321	+5.333%
2026-04-16	0.6000	0.6700	0.5700	0.6300	+6.780%	38	6,508	+25.397%
2026-04-15	0.6300	0.6300	0.5100	0.5900	+9.259%	249	6,514	+33.898%
2026-04-14	0.5200	0.5400	0.4500	0.5400	+8.000%	1,616	6,471	+46.296%
2026-04-13	0.4800	0.5000	0.4100	0.5000	+4.167%	283	6,415	+58.000%
2026-04-10	0.4900	0.4900	0.4600	0.4800	+33.333%	6	6,199	+64.583%
2026-04-09	0.4700	0.4700	0.3600	0.3600	-2.703%	6	6,199	+119.444%
2026-04-08	0.4900	0.4900	0.3600	0.3700	+5.714%	5	6,198	+113.514%
2026-04-07	0.4300	0.4400	0.3500	0.3500	-22.222%	228	6,197	+125.714%
2026-04-06	0.3800	0.4600	0.3800	0.4500	+45.161%	93	6,050	+75.556%
2026-04-02	0.3000	0.3100	0.3000	0.3100	0.000%	7	6,035	+154.839%
2026-04-01	0.3300	0.3300	0.3000	0.3100	-3.125%	38	6,035	+154.839%
2026-03-31	0.3400	0.3400	0.3100	0.3200	+6.667%	218	6,012	+146.875%
2026-03-30	0.3200	0.3400	0.3000	0.3000	0.000%	30	5,906	+163.333%
2026-03-27	0.2900	0.3100	0.2900	0.3000	-3.226%	88	5,898	+163.333%
2026-03-26	0.3200	0.3300	0.3000	0.3100	-3.125%	1,108	5,918	+154.839%
2026-03-25	0.3100	0.3200	0.3100	0.3200	+3.226%	9	4,823	+146.875%
2026-03-24	0.3100	0.3200	0.3000	0.3100	-6.061%	24	4,818	+154.839%
2026-03-23	0.3400	0.3400	0.3100	0.3300	0.000%	15	4,808	+139.394%
2026-03-20	0.3200	0.3300	0.3200	0.3300	+3.125%	3	4,798	+139.394%
2026-03-19	0.3900	0.3900	0.3200	0.3200	-17.949%	186	4,796	+146.875%
2026-03-18	0.3900	0.3900	0.3900	0.3900	+11.429%	2	4,768	+102.564%
2026-03-17	0.3500	0.3500	0.3500	0.3500	-5.405%	5	4,766	+125.714%
2026-03-13	0.3800	0.3800	0.3500	0.3700	-2.632%	21	4,766	+113.514%
2026-03-12	0.3700	0.3800	0.3600	0.3800	+2.703%	16	4,768	+107.895%
2026-03-11	0.3900	0.3900	0.3700	0.3700	0.000%	7	4,765	+113.514%
2026-03-10	0.3800	0.4000	0.3600	0.3700	-2.632%	34	4,769	+113.514%
2026-03-09	0.4000	0.4200	0.3700	0.3800	-26.923%	24	4,771	+107.895%
2026-03-06	0.4300	0.5200	0.3900	0.5200	+13.043%	306	4,787	+51.923%
2026-03-05	0.4300	0.5100	0.4200	0.4600	+6.977%	1,590	4,786	+71.739%
2026-03-04	0.4200	0.4400	0.4200	0.4300	-2.273%	21	3,214	+83.721%
2026-03-03	0.4600	0.4600	0.4400	0.4400	+12.821%	5	3,202	+79.545%
2026-03-02	0.4500	0.4500	0.3900	0.3900	-4.878%	18	3,199	+102.564%
2026-02-27	0.4100	0.4100	0.4000	0.4100	-2.381%	60	3,189	+92.683%
2026-02-26	0.4200	0.4300	0.4200	0.4200	-14.286%	71	3,187	+88.095%
2026-02-25	0.4500	0.4900	0.4100	0.4900	-16.949%	157	3,146	+61.224%
2026-02-24	0.4500	0.5900	0.4300	0.5900	+25.532%	78	3,146	+33.898%
2026-02-23	0.4500	0.4700	0.4200	0.4700	+9.302%	42	3,127	+68.085%
2026-02-20	0.4700	0.4700	0.4300	0.4300	-23.214%	2	3,152	+83.721%
2026-02-19	0.4800	0.5600	0.4500	0.5600	+19.149%	238	3,151	+41.071%
2026-02-18	0.5100	0.5100	0.4200	0.4700	-18.966%	60	3,091	+68.085%
2026-02-17	0.5100	0.5800	0.4700	0.5800	+13.725%	52	3,080	+36.207%
2026-02-13	0.5000	0.5300	0.5000	0.5100	+4.082%	12	3,072	+54.902%
2026-02-12	0.5200	0.5200	0.4800	0.4900	+8.889%	36	3,072	+61.224%
2026-02-11	0.5200	0.6200	0.4500	0.4500	-13.462%	58	3,071	+75.556%
2026-02-10	0.5300	0.5400	0.5200	0.5200	-3.704%	214	3,066	+51.923%
2026-02-09	0.5300	0.5400	0.5300	0.5400	-1.818%	55	3,274	+46.296%
2026-02-06	0.5900	0.6000	0.5300	0.5500	-3.509%	29	3,219	+43.636%
2026-02-05	0.5800	0.5800	0.5700	0.5700	-10.938%	8	3,237	+38.596%
2026-02-04	0.5900	0.6400	0.5400	0.6400	+18.519%	55	3,238	+23.438%
2026-02-03	0.5700	0.5900	0.5300	0.5400	-5.263%	82	3,243	+46.296%
2026-02-02	0.6100	0.6400	0.5600	0.5700	+1.786%	63	3,284	+38.596%
2026-01-30	0.5400	0.5800	0.5400	0.5600	+5.660%	61	3,267	+41.071%
2026-01-29	0.5800	0.6000	0.5300	0.5300	-10.169%	96	3,268	+49.057%
2026-01-28	0.6400	0.6400	0.5800	0.5900	-1.667%	18	3,256	+33.898%
2026-01-27	0.6500	0.6500	0.6000	0.6000	-4.762%	27	3,257	+31.667%
2026-01-26	0.6000	0.6500	0.6000	0.6300	-5.970%	33	3,252	+25.397%
2026-01-23	0.6700	0.6700	0.6000	0.6700	0.000%	5	3,228	+17.910%
2026-01-22	0.6700	0.7000	0.5900	0.6700	+8.065%	11	3,225	+17.910%
2026-01-21	0.6700	0.7000	0.6200	0.6200	+1.639%	40	3,224	+27.419%
2026-01-20	0.7100	0.7100	0.5900	0.6100	-1.613%	58	3,208	+29.508%
2026-01-16	0.6600	0.6600	0.6200	0.6200	-3.125%	16	3,243	+27.419%
2026-01-15	0.7100	0.7100	0.6300	0.6400	-4.478%	26	3,243	+23.438%
2026-01-14	0.6400	0.6700	0.6200	0.6700	+3.077%	27	3,219	+17.910%
2026-01-13	0.7300	0.7500	0.6400	0.6500	-12.162%	124	3,216	+21.538%
2026-01-12	0.6700	0.7500	0.6300	0.7400	+21.311%	92	3,176	+6.757%
2026-01-09	0.5700	0.6500	0.5300	0.6100	+15.094%	23	3,127	+29.508%
2026-01-08	0.5800	0.5800	0.5300	0.5300	0.000%	11	3,105	+49.057%
2026-01-07	0.5400	0.5500	0.5300	0.5300	+1.923%	131	3,097	+49.057%
2026-01-06	0.5300	0.5300	0.5200	0.5200	0.000%	174	3,088	+51.923%
2026-01-05	0.5900	0.5900	0.5200	0.5200	-5.455%	244	3,075	+51.923%
2026-01-02	0.5300	0.6200	0.5000	0.5500	+5.769%	85	2,895	+43.636%
2025-12-31	0.6100	0.6100	0.5100	0.5200	-5.455%	17	2,851	+51.923%
2025-12-30	0.5700	0.6000	0.5500	0.5500	0.000%	56	2,851	+43.636%
2025-12-29	0.6000	0.6000	0.5200	0.5500	-3.509%	24	2,797	+43.636%
2025-12-26	0.5800	0.6400	0.5300	0.5700	-1.724%	134	2,786	+38.596%
2025-12-24	0.5500	0.6300	0.5400	0.5800	+5.455%	75	2,773	+36.207%
2025-12-23	0.8500	0.8500	0.5300	0.5500	0.000%	20	2,773	+43.636%
2025-12-22	0.6000	0.6700	0.5400	0.5500	-5.172%	373	2,769	+43.636%
2025-12-19	0.6400	0.7200	0.5800	0.5800	-7.937%	39	2,732	+36.207%
2025-12-18	0.6600	0.6600	0.6000	0.6300	0.000%	74	2,713	+25.397%
2025-12-17	0.6700	0.7100	0.6300	0.6300	-14.865%	8	2,680	+25.397%
2025-12-16	0.7200	0.7400	0.6800	0.7400	+2.778%	18	2,678	+6.757%
2025-12-15	0.8100	0.8100	0.7100	0.7200	-10.000%	41	2,686	+9.722%
2025-12-12	0.8700	0.8700	0.8000	0.8000	-3.614%	15	2,666	-1.250%
2025-12-11	0.8600	0.9500	0.8300	0.8300	-5.682%	53	2,653	-4.819%
2025-12-10	0.9000	0.9100	0.8800	0.8800	-2.222%	17	2,652	-10.227%
2025-12-09	0.9200	0.9200	0.9000	0.9000	-6.250%	5	2,654	-12.222%
2025-12-08	0.9400	0.9600	0.8700	0.9600	+6.667%	57	2,653	-17.708%
2025-12-05	0.8800	0.9600	0.8200	0.9000	-4.255%	60	2,657	-12.222%
2025-12-04	0.9100	0.9600	0.9100	0.9400	+4.444%	36	2,649	-15.957%
2025-12-03	0.9200	0.9200	0.8900	0.9000	0.000%	11	2,649	-12.222%
2025-12-02	1.0000	1.0000	0.9000	0.9000	-2.174%	52	2,646	-12.222%
2025-12-01	0.9900	0.9900	0.9200	0.9200	-8.000%	77	2,633	-14.130%
2025-11-28	0.9600	1.0000	0.9200	1.0000	+11.111%	16	2,590	-21.000%
2025-11-26	0.8900	0.9800	0.8900	0.9000	+1.124%	11	2,600	-12.222%
2025-11-25	0.9300	0.9300	0.8800	0.8900	+7.229%	16	2,600	-11.236%
2025-11-24	0.8200	0.9000	0.8200	0.8300	-5.682%	86	2,600	-4.819%
2025-11-21	0.7800	0.8900	0.7800	0.8800	+11.392%	65	2,542	-10.227%
2025-11-20	0.7700	0.8000	0.7700	0.7900	-7.059%	5	2,513	0.000%
2025-11-19	0.8500	0.8600	0.7700	0.8500	-1.163%	206	2,512	-7.059%
2025-11-18	0.8500	0.8600	0.8500	0.8600	+1.176%	3	2,365	-8.140%
2025-11-17	0.8700	0.9000	0.8100	0.8500	-3.409%	51	2,362	-7.059%
2025-11-14	0.9700	1.0000	0.8800	0.8800	-8.333%	31	2,347	-10.227%
2025-11-13	0.9700	0.9800	0.9000	0.9600	-3.030%	88	2,347	-17.708%
2025-11-12	0.9900	0.9900	0.9900	0.9900	-5.714%	5	2,426	-20.202%
2025-11-11	1.0000	1.0500	0.9800	1.0500	+0.962%	11	2,431	-24.762%
2025-11-10	1.0000	1.1100	0.9800	1.0400	+1.961%	100	2,429	-24.038%
2025-11-07	1.1500	1.1500	0.9900	1.0200	-2.857%	81	2,380	-22.549%
2025-11-06	1.1000	1.1400	0.9900	1.0500	-4.545%	481	2,332	-24.762%
2025-11-05	1.0600	1.1600	1.0600	1.1000	+2.804%	13	2,177	-28.182%
2025-11-04	1.1200	1.1200	1.0200	1.0700	-3.604%	33	2,170	-26.168%
2025-11-03	1.2000	1.2000	1.0100	1.1100	-2.632%	53	2,144	-28.829%
2025-10-31	1.1300	1.1500	1.0500	1.1400	+1.786%	63	2,144	-30.702%
2025-10-30	1.1300	1.1700	1.0600	1.1200	-5.085%	84	2,118	-29.464%
2025-10-29	1.1900	1.2200	1.1400	1.1800	-1.667%	32	2,076	-33.051%
2025-10-28	1.2000	1.2500	1.1800	1.2000	+0.840%	64	2,073	-34.167%
2025-10-27	1.1700	1.2100	1.1200	1.1900	+3.478%	101	2,016	-33.613%
2025-10-24	1.2100	1.2400	1.1500	1.1500	-7.258%	139	2,016	-31.304%
2025-10-23	1.2000	1.2500	1.1700	1.2400	+4.202%	180	1,980	-36.290%
2025-10-22	1.2700	1.3000	1.1500	1.1900	-5.556%	87	1,872	-33.613%
2025-10-21	1.2000	1.4000	1.1600	1.2600	+0.800%	247	1,849	-37.302%
2025-10-20	1.2700	1.2900	1.1500	1.2500	+3.306%	328	1,844	-36.800%
2025-10-17	1.2200	1.3000	1.1700	1.2100	-5.469%	429	1,793	-34.711%
2025-10-16	1.2700	1.3400	1.1900	1.2800	+0.787%	115	1,790	-38.281%
2025-10-15	1.2900	1.3100	1.2600	1.2700	-0.781%	48	1,781	-37.795%
2025-10-14	1.2600	1.2900	1.2600	1.2800	0.000%	5	1,754	-38.281%
2025-10-13	1.3500	1.3500	1.2500	1.2800	-7.246%	83	1,750	-38.281%
2025-10-10	1.3200	1.3800	1.2700	1.3800	+2.222%	144	1,703	-42.754%
2025-10-09	1.2800	1.3500	1.2200	1.3500	+6.299%	112	1,602	-41.481%
2025-10-08	1.2800	1.2800	1.2300	1.2700	-1.550%	60	1,530	-37.795%
2025-10-07	1.3500	1.3700	1.2500	1.2900	-5.839%	308	1,507	-38.760%
2025-10-06	1.4900	1.4900	1.3100	1.3700	-10.458%	107	1,455	-42.336%
2025-10-03	1.4800	1.5300	1.4000	1.5300	-2.548%	65	1,406	-48.366%
2025-10-02	1.5500	1.5700	1.2800	1.5700	+17.164%	258	1,394	-49.682%
2025-10-01	1.3400	1.4000	1.2800	1.3400	+2.290%	37	1,369	-41.045%
2025-09-30	1.4400	1.4400	1.3100	1.3100	-7.092%	20	1,360	-39.695%
2025-09-29	1.3700	1.4800	1.3100	1.4100	+5.224%	323	1,347	-43.972%
2025-09-26	1.3000	1.3400	1.2500	1.3400	+5.512%	601	1,163	-41.045%
2025-09-25	1.3300	1.4000	1.2600	1.2700	-4.511%	207	944	-37.795%
2025-09-24	1.3300	1.4400	1.2900	1.3300	-0.746%	191	758	-40.602%
2025-09-23	1.3500	1.4400	1.3300	1.3400	-4.286%	273	753	-41.045%
2025-09-22	1.3900	1.4900	1.3500	1.4000	-2.098%	167	722	-43.571%
2025-09-19	1.3200	1.5000	1.2900	1.4300	+10.853%	515	685	-44.755%
2025-09-18	1.3300	1.3300	1.2100	1.2900	-1.527%	96	221	-38.760%
2025-09-17	1.3400	1.3400	1.2600	1.3100	0.000%	165	188	-39.695%
2025-09-16	1.3000	1.3400	1.2500	1.3100	+0.769%	85	48	-39.695%
2025-09-15	2.0000	2.0000	1.3000	1.3000	0.000%	20	20	-39.231%