Dark

AMC20280121C4
AMC Jan 21 2028 4.00 Call (AMC280121C00004000)
option OPRA

EOD

Jul 8, 2026

0.5700+5.556%(+0.0300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5200	0.6400	0.5200	0.5700	+5.556%	73	2,449	0.000%
2026-07-07	0.5400	0.5700	0.4600	0.5400	-22.857%	26	2,447	+5.556%
2026-07-06	0.6200	0.7100	0.5700	0.7000	+12.903%	68	2,447	-18.571%
2026-07-02	0.6500	0.7000	0.5500	0.6200	-4.615%	33	2,494	-8.065%
2026-07-01	0.6500	0.6700	0.6000	0.6500	-8.451%	23	2,494	-12.308%
2026-06-30	0.6100	0.7100	0.6100	0.7100	+18.333%	27	2,508	-19.718%
2026-06-29	0.8600	0.8600	0.6000	0.6000	-10.448%	3	2,508	-5.000%
2026-06-26	0.7000	0.7300	0.6500	0.6700	+1.515%	76	2,508	-14.925%
2026-06-25	0.7000	0.7000	0.5100	0.6600	-7.042%	1,111	2,503	-13.636%
2026-06-24	0.7600	0.7600	0.7000	0.7100	-2.740%	5	1,828	-19.718%
2026-06-23	0.7500	0.8300	0.6100	0.7300	-38.655%	285	1,826	-21.918%
2026-06-22	1.1000	1.2200	1.1000	1.1900	+6.250%	13	1,934	-52.101%
2026-06-18	1.1500	1.2500	1.1000	1.1200	-2.609%	31	1,949	-49.107%
2026-06-17	1.0200	1.1500	1.0000	1.1500	+17.347%	181	1,949	-50.435%
2026-06-16	0.8900	1.0000	0.8900	0.9800	+11.364%	139	1,957	-41.837%
2026-06-15	0.9500	0.9500	0.8100	0.8800	-5.376%	35	1,959	-35.227%
2026-06-12	0.9400	0.9800	0.9000	0.9300	+9.412%	16	1,971	-38.710%
2026-06-11	0.8300	0.9000	0.8200	0.8500	+2.410%	13	1,960	-32.941%
2026-06-10	0.8500	0.8500	0.7800	0.8300	+15.278%	21	1,958	-31.325%
2026-06-09	0.7200	0.7200	0.7200	0.7200	-2.703%	50	1,965	-20.833%
2026-06-08	0.7000	0.7400	0.6200	0.7400	0.000%	9	1,940	-22.973%
2026-06-05	0.7600	0.7600	0.6400	0.7400	-7.500%	371	1,941	-22.973%
2026-06-04	0.7000	0.8000	0.7000	0.8000	+53.846%	59	1,778	-28.750%
2026-06-03	0.8000	0.8000	0.5200	0.5200	-25.714%	13	1,827	+9.615%
2026-06-02	0.7900	0.8400	0.7000	0.7000	-17.647%	33	1,823	-18.571%
2026-06-01	0.6800	0.9100	0.6500	0.8500	+93.182%	328	1,810	-32.941%
2026-05-29	0.4900	0.6100	0.4400	0.4400	-6.383%	116	1,541	+29.545%
2026-05-28	0.4400	0.5000	0.4400	0.4700	-16.071%	7	1,550	+21.277%
2026-05-27	0.5400	0.5600	0.5400	0.5600	+21.739%	11	1,550	+1.786%
2026-05-26	0.4800	0.4900	0.4500	0.4600	+9.524%	15	1,552	+23.913%
2026-05-22	0.4700	0.4700	0.4200	0.4200	-4.545%	7	1,551	+35.714%
2026-05-21	0.4500	0.4700	0.4400	0.4400	-2.222%	21	1,550	+29.545%
2026-05-20	0.4900	0.5000	0.4200	0.4500	+28.571%	22	1,550	+26.667%
2026-05-19	0.4400	0.4700	0.3500	0.3500	+2.941%	35	1,516	+62.857%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-2.857%	9	1,516	+67.647%
2026-05-15	0.4000	0.4600	0.3100	0.3500	-10.256%	10	1,516	+62.857%
2026-05-14	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,515	+46.154%
2026-05-13	0.3700	0.3900	0.3700	0.3900	-4.878%	7	1,524	+46.154%
2026-05-12	0.4400	0.4400	0.3900	0.4100	+2.500%	8	1,524	+39.024%
2026-05-11	0.4600	0.4600	0.4000	0.4000	-9.091%	56	1,524	+42.500%
2026-05-08	0.4600	0.4600	0.4400	0.4400	-15.385%	3	1,502	+29.545%
2026-05-06	0.5100	0.5300	0.4600	0.5200	+6.122%	13	1,500	+9.615%
2026-05-05	0.4500	0.5400	0.4000	0.4900	+32.432%	53	1,501	+16.327%
2026-05-04	0.4000	0.4700	0.3700	0.3700	+2.778%	16	1,480	+54.054%
2026-05-01	0.4000	0.4000	0.3600	0.3600	-33.333%	3	1,474	+58.333%
2026-04-30	0.5600	0.5600	0.4500	0.5400	+12.500%	13	1,474	+5.556%
2026-04-29	0.5000	0.5000	0.4700	0.4800	-5.882%	19	1,475	+18.750%
2026-04-28	0.5100	0.5200	0.4000	0.5100	+2.000%	20	1,475	+11.765%
2026-04-27	0.5300	0.5300	0.5000	0.5000	-3.846%	13	1,468	+14.000%
2026-04-24	0.5200	0.5500	0.5200	0.5200	-3.704%	5	1,468	+9.615%
2026-04-23	0.5700	0.6300	0.5400	0.5400	-8.475%	34	1,464	+5.556%
2026-04-22	0.5800	0.6900	0.5700	0.5900	+18.000%	58	1,466	-3.390%
2026-04-21	0.6100	0.6200	0.5000	0.5000	-21.875%	60	1,506	+14.000%
2026-04-20	0.7000	0.7000	0.6400	0.6400	-3.030%	77	1,506	-10.938%
2026-04-17	0.5500	0.6700	0.5500	0.6600	+60.976%	103	1,503	-13.636%
2026-04-16	0.5200	0.5300	0.4100	0.4100	-16.327%	44	1,439	+39.024%
2026-04-15	0.4500	0.4900	0.4500	0.4900	+6.522%	89	1,445	+16.327%
2026-04-14	0.4300	0.4600	0.4300	0.4600	+35.294%	116	1,378	+23.913%
2026-04-13	0.4000	0.4100	0.3400	0.3400	-20.930%	5	1,428	+67.647%
2026-04-10	0.4500	0.4500	0.4200	0.4300	+4.878%	55	1,429	+32.558%
2026-04-09	0.4000	0.4500	0.3800	0.4100	+28.125%	18	1,416	+39.024%
2026-04-08	0.3500	0.4000	0.3200	0.3200	-13.514%	14	1,417	+78.125%
2026-04-07	0.3700	0.3700	0.3400	0.3700	+2.778%	3	1,411	+54.054%
2026-04-06	0.3600	0.3700	0.3300	0.3600	-2.703%	163	1,411	+58.333%
2026-04-02	0.2900	0.3700	0.2900	0.3700	0.000%	21	1,415	+54.054%
2026-04-01	0.2600	0.3700	0.2600	0.3700	+15.625%	3	1,415	+54.054%
2026-03-31	0.2800	0.3200	0.2600	0.3200	+18.519%	36	1,413	+78.125%
2026-03-30	0.2700	0.2900	0.2700	0.2700	+8.000%	66	1,377	+111.111%
2026-03-27	0.2400	0.2600	0.2400	0.2500	0.000%	67	1,368	+128.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-26.471%	21	1,315	+128.000%
2026-03-25	0.2500	0.3400	0.2500	0.3400	+30.769%	19	1,336	+67.647%
2026-03-24	0.2700	0.2700	0.2600	0.2600	-7.143%	22	1,340	+119.231%
2026-03-23	0.3000	0.3000	0.2700	0.2800	+3.704%	106	1,338	+103.571%
2026-03-20	0.2900	0.2900	0.2700	0.2700	+3.846%	9	1,295	+111.111%
2026-03-19	0.2900	0.2900	0.2600	0.2600	-13.333%	101	1,297	+119.231%
2026-03-18	0.3200	0.3200	0.3000	0.3000	-6.250%	121	1,308	+90.000%
2026-03-17	0.3200	0.3200	0.3000	0.3200	0.000%	124	1,188	+78.125%
2026-03-16	0.3200	0.3200	0.3200	0.3200	-20.000%	3	1,187	+78.125%
2026-03-13	0.3800	0.4000	0.3300	0.4000	+2.564%	9	1,187	+42.500%
2026-03-11	0.3800	0.3900	0.3800	0.3900	-2.500%	3	1,185	+46.154%
2026-03-10	0.3500	0.4000	0.3500	0.4000	0.000%	7	1,185	+42.500%
2026-03-09	0.3600	0.4000	0.3200	0.4000	+5.263%	23	1,185	+42.500%
2026-03-05	0.3800	0.4100	0.3800	0.3800	+15.152%	6	1,196	+50.000%
2026-03-04	0.3500	0.3500	0.3300	0.3300	+13.793%	7	1,197	+72.727%
2026-03-03	0.3500	0.3500	0.2900	0.2900	-19.444%	50	1,193	+96.552%
2026-03-02	0.3500	0.3800	0.3500	0.3600	+38.462%	13	1,184	+58.333%
2026-02-27	0.3700	0.3700	0.2600	0.2600	-49.020%	25	1,184	+119.231%
2026-02-25	0.4300	0.5100	0.3800	0.5100	+41.667%	15	1,188	+11.765%
2026-02-24	0.3600	0.3600	0.3600	0.3600	-5.263%	23	1,188	+58.333%
2026-02-23	0.3700	0.4000	0.3600	0.3800	-9.524%	135	1,165	+50.000%
2026-02-20	0.3800	0.4900	0.3800	0.4200	-12.500%	7	1,137	+35.714%
2026-02-19	0.4200	0.4800	0.3900	0.4800	-5.882%	34	1,138	+18.750%
2026-02-18	0.4800	0.5100	0.4000	0.5100	0.000%	34	1,133	+11.765%
2026-02-17	0.4500	0.5100	0.4500	0.5100	+30.769%	5	1,109	+11.765%
2026-02-13	0.3900	0.3900	0.3900	0.3900	-2.500%	2	1,109	+46.154%
2026-02-12	0.4100	0.4300	0.4000	0.4000	0.000%	17	1,109	+42.500%
2026-02-11	0.4400	0.5000	0.4000	0.4000	-13.043%	11	1,118	+42.500%
2026-02-09	0.4700	0.5000	0.4200	0.4600	-20.690%	22	1,123	+23.913%
2026-02-06	0.5100	0.5800	0.5100	0.5800	+9.434%	24	1,123	-1.724%
2026-02-05	0.5500	0.5500	0.3900	0.5300	0.000%	15	1,108	+7.547%
2026-02-04	0.4900	0.5300	0.4900	0.5300	0.000%	107	1,103	+7.547%
2026-02-03	0.4900	0.5300	0.4900	0.5300	-5.357%	7	1,017	+7.547%
2026-02-02	0.5000	0.5600	0.5000	0.5600	+12.000%	12	1,018	+1.786%
2026-01-30	0.4600	0.5000	0.4600	0.5000	+8.696%	25	1,010	+14.000%
2026-01-29	0.4700	0.4700	0.4500	0.4600	-8.000%	10	1,010	+23.913%
2026-01-28	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,005	+14.000%
2026-01-27	0.5700	0.5700	0.5000	0.5000	-21.875%	24	1,004	+14.000%
2026-01-26	0.6400	0.6400	0.6400	0.6400	+16.364%	2	980	-10.938%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+3.774%	1	980	+3.636%
2026-01-21	0.5900	0.5900	0.5300	0.5300	+1.923%	32	980	+7.547%
2026-01-20	0.5500	0.5500	0.5200	0.5200	-5.455%	46	980	+9.615%
2026-01-15	0.4700	0.5500	0.4700	0.5500	-3.509%	3	950	+3.636%
2026-01-14	0.6500	0.6500	0.5300	0.5700	+5.556%	17	950	0.000%
2026-01-13	0.5500	0.5600	0.5400	0.5400	-11.475%	5	951	+5.556%
2026-01-12	0.5300	0.6100	0.5000	0.6100	+22.000%	60	947	-6.557%
2026-01-09	0.4600	0.6700	0.4600	0.5000	+11.111%	27	957	+14.000%
2026-01-08	0.4900	0.4900	0.4500	0.4500	+4.651%	8	940	+26.667%
2026-01-07	0.5000	0.5000	0.4300	0.4300	-18.868%	93	937	+32.558%
2026-01-06	0.4900	0.5300	0.4500	0.5300	+26.190%	31	866	+7.547%
2026-01-05	0.4200	0.4200	0.4200	0.4200	-8.696%	5	838	+35.714%
2026-01-02	0.4400	0.4600	0.4400	0.4600	-13.208%	40	838	+23.913%
2025-12-31	0.4400	0.5300	0.4200	0.5300	+10.417%	128	838	+7.547%
2025-12-30	0.4800	0.4800	0.4800	0.4800	+2.128%	200	838	+18.750%
2025-12-29	0.4500	0.4700	0.4500	0.4700	0.000%	4	857	+21.277%
2025-12-26	0.4200	0.4700	0.4200	0.4700	-9.615%	35	856	+21.277%
2025-12-24	0.4600	0.5200	0.4600	0.5200	+15.556%	32	809	+9.615%
2025-12-23	0.5200	0.5200	0.4300	0.4500	-4.255%	9	809	+26.667%
2025-12-22	0.4800	0.4800	0.4600	0.4700	-14.545%	92	803	+21.277%
2025-12-19	0.4900	0.5500	0.4900	0.5500	+10.000%	2	796	+3.636%
2025-12-18	0.5500	0.5500	0.5000	0.5000	0.000%	46	794	+14.000%
2025-12-17	0.5800	0.6500	0.5000	0.5000	-10.714%	22	793	+14.000%
2025-12-16	0.5800	0.5800	0.5600	0.5600	-6.667%	209	774	+1.786%
2025-12-15	0.6300	0.6400	0.6000	0.6000	0.000%	24	703	-5.000%
2025-12-12	0.6900	0.6900	0.6000	0.6000	-15.493%	120	700	-5.000%
2025-12-11	0.7100	0.7100	0.7100	0.7100	0.000%	10	644	-19.718%
2025-12-10	0.7500	0.7900	0.7100	0.7100	0.000%	4	644	-19.718%
2025-12-09	0.7500	0.7500	0.7100	0.7100	-12.346%	2	645	-19.718%
2025-12-08	0.7400	0.8300	0.7400	0.8100	+12.500%	19	645	-29.630%
2025-12-05	0.7200	0.7200	0.7200	0.7200	-1.370%	1	658	-20.833%
2025-12-04	0.7400	0.7400	0.7300	0.7300	-2.667%	2	657	-21.918%
2025-12-03	0.7500	0.7500	0.7500	0.7500	+1.351%	1	657	-24.000%
2025-12-02	0.7900	0.7900	0.7400	0.7400	-2.632%	10	658	-22.973%
2025-12-01	0.8000	0.8300	0.7600	0.7600	-8.434%	8	652	-25.000%
2025-11-28	0.8000	0.8300	0.8000	0.8300	+10.667%	14	653	-31.325%
2025-11-26	0.7400	0.7500	0.7000	0.7500	+2.740%	9	650	-24.000%
2025-11-25	0.7300	0.7300	0.7300	0.7300	+7.353%	1	650	-21.918%
2025-11-24	0.6100	0.7500	0.6100	0.6800	+7.937%	38	650	-16.176%
2025-11-20	0.6300	0.6300	0.6300	0.6300	-4.545%	3	657	-9.524%
2025-11-19	0.7100	0.7100	0.6500	0.6600	+1.538%	87	654	-13.636%
2025-11-18	0.6500	0.6500	0.6500	0.6500	-4.412%	2	654	-12.308%
2025-11-17	0.7300	0.7300	0.6600	0.6800	-9.333%	77	652	-16.176%
2025-11-14	0.7500	0.8000	0.7500	0.7500	-5.063%	9	649	-24.000%
2025-11-13	0.7800	0.7900	0.7800	0.7900	-5.952%	8	644	-27.848%
2025-11-12	0.8400	0.8400	0.8400	0.8400	+2.439%	1	644	-32.143%
2025-11-11	0.8800	0.8800	0.8200	0.8200	-1.205%	8	643	-30.488%
2025-11-10	0.8900	0.8900	0.8200	0.8300	-2.353%	18	640	-31.325%
2025-11-07	0.9100	0.9900	0.8400	0.8500	-6.593%	9	623	-32.941%
2025-11-06	0.8900	0.9400	0.8600	0.9100	+4.598%	81	621	-37.363%
2025-11-04	0.8900	0.9300	0.8700	0.8700	-7.447%	40	613	-34.483%
2025-11-03	0.8900	0.9400	0.8900	0.9400	-6.000%	3	576	-39.362%
2025-10-31	0.8600	1.0000	0.8400	1.0000	+4.167%	32	576	-43.000%
2025-10-30	0.9000	0.9600	0.8700	0.9600	+1.053%	34	565	-40.625%
2025-10-29	0.9200	0.9800	0.9200	0.9500	-1.042%	13	535	-40.000%
2025-10-28	0.9400	1.0200	0.9300	0.9600	-1.031%	40	530	-40.625%
2025-10-27	0.9200	0.9700	0.9200	0.9700	+1.042%	9	525	-41.237%
2025-10-24	0.9600	1.0600	0.8900	0.9600	-11.927%	168	525	-40.625%
2025-10-23	1.0400	1.0900	0.9000	1.0900	+5.825%	60	375	-47.706%
2025-10-22	1.0200	1.0900	0.9900	1.0300	-4.630%	46	375	-44.660%
2025-10-21	1.0200	1.0800	0.9800	1.0800	+9.091%	215	365	-47.222%
2025-10-20	1.0300	1.0600	0.9400	0.9900	-2.941%	32	266	-42.424%
2025-10-17	0.9900	1.0400	0.9700	1.0200	0.000%	78	265	-44.118%
2025-10-16	0.9900	1.0600	0.9600	1.0200	-6.422%	26	228	-44.118%
2025-10-15	1.0300	1.1000	0.9900	1.0900	+3.810%	33	224	-47.706%
2025-10-14	1.0000	1.0800	1.0000	1.0500	+3.960%	64	214	-45.714%
2025-10-13	1.0600	1.1500	1.0100	1.0100	-9.009%	11	219	-43.564%
2025-10-10	1.1300	1.2000	1.0700	1.1100	+8.824%	71	220	-48.649%
2025-10-09	1.0400	1.0500	1.0200	1.0200	-0.971%	12	185	-44.118%
2025-10-08	1.0900	1.0900	1.0000	1.0300	-0.962%	11	186	-44.660%
2025-10-07	1.1100	1.1500	1.0100	1.0400	-5.455%	9	185	-45.192%
2025-10-06	1.1500	1.2100	1.1000	1.1000	-5.983%	33	185	-48.182%
2025-10-03	1.2100	1.2500	1.1600	1.1700	+7.339%	82	172	-51.282%
2025-10-02	1.1000	1.1500	1.0500	1.0900	-5.217%	78	174	-47.706%
2025-10-01	1.1800	1.1800	1.0900	1.1500	+6.481%	19	176	-50.435%
2025-09-30	1.0900	1.1400	1.0600	1.0800	-5.263%	63	173	-47.222%
2025-09-29	1.1000	1.1800	1.0700	1.1400	+4.587%	14	172	-50.000%
2025-09-26	1.1200	1.1200	1.0400	1.0900	+0.926%	112	170	-47.706%
2025-09-25	1.1100	1.1100	1.0200	1.0800	-5.263%	13	161	-47.222%
2025-09-24	1.1300	1.1700	1.0800	1.1400	-0.870%	106	165	-50.000%
2025-09-23	1.2000	1.2000	1.1500	1.1500	-2.542%	10	168	-50.435%
2025-09-22	1.1600	1.2100	1.1300	1.1800	-0.840%	93	169	-51.695%
2025-09-19	1.2000	1.2000	1.0500	1.1900	+19.000%	85	159	-52.101%
2025-09-18	1.0000	1.0400	0.9800	1.0000	-3.846%	97	150	-43.000%
2025-09-17	1.0600	1.0700	1.0200	1.0400	-1.887%	35	59	-45.192%
2025-09-16	1.0400	1.1000	1.0000	1.0600	+1.923%	33	32	-46.226%
2025-09-15	1.0100	1.0900	1.0100	1.0400	0.000%	7	4	-45.192%