Dark

AMC20280121C5
AMC Jan 21 2028 5.00 Call (AMC280121C00005000)
option OPRA

EOD

Jul 8, 2026

0.5800+23.404%(+0.1100)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4600	0.5800	0.4300	0.5800	+23.404%	451	5,669	0.000%
2026-07-07	0.5100	0.5100	0.4500	0.4700	-12.963%	110	5,223	+23.404%
2026-07-06	0.5400	0.5400	0.4900	0.5400	-6.897%	79	5,200	+7.407%
2026-07-02	0.6600	0.6600	0.5500	0.5800	-3.333%	122	5,143	0.000%
2026-07-01	0.6200	0.6200	0.5300	0.6000	0.000%	22	5,143	-3.333%
2026-06-30	0.6000	0.6100	0.5600	0.6000	-11.765%	19	5,148	-3.333%
2026-06-29	0.7000	0.7000	0.6800	0.6800	+6.250%	25	5,161	-14.706%
2026-06-26	0.6900	0.6900	0.6200	0.6400	+8.475%	82	5,162	-9.375%
2026-06-25	0.6000	0.6000	0.4400	0.5900	-4.839%	164	5,161	-1.695%
2026-06-24	0.6700	0.6900	0.6200	0.6200	-6.061%	61	5,165	-6.452%
2026-06-23	0.6800	0.8000	0.5300	0.6600	-37.143%	556	5,186	-12.121%
2026-06-22	1.1000	1.1200	1.0000	1.0500	+1.942%	128	5,187	-44.762%
2026-06-18	0.9700	1.0900	0.9100	1.0300	+7.292%	190	5,264	-43.689%
2026-06-17	0.9500	1.0000	0.8200	0.9600	+9.091%	315	5,264	-39.583%
2026-06-16	0.8300	0.9200	0.7400	0.8800	+11.392%	112	5,297	-34.091%
2026-06-15	0.8500	0.8800	0.7600	0.7900	-8.140%	74	5,300	-26.582%
2026-06-12	0.8600	0.8800	0.8000	0.8600	0.000%	101	5,327	-32.558%
2026-06-11	0.7400	0.8700	0.7400	0.8600	+16.216%	113	5,285	-32.558%
2026-06-10	0.6800	0.7600	0.6800	0.7400	+13.846%	120	5,304	-21.622%
2026-06-09	0.6000	0.7100	0.6000	0.6500	+4.839%	98	5,287	-10.769%
2026-06-08	0.6600	0.6900	0.5900	0.6200	+1.639%	50	5,272	-6.452%
2026-06-05	0.6800	0.6800	0.5900	0.6100	-16.438%	2,069	5,269	-4.918%
2026-06-04	0.6300	0.7400	0.5900	0.7300	+19.672%	77	4,814	-20.548%
2026-06-03	0.6600	0.6600	0.5900	0.6100	-16.438%	28	4,804	-4.918%
2026-06-02	0.7200	0.7800	0.6200	0.7300	-8.750%	337	4,786	-20.548%
2026-06-01	0.5500	0.8300	0.5500	0.8000	+105.128%	448	4,771	-27.500%
2026-05-29	0.4400	0.5400	0.3700	0.3900	+2.632%	255	4,651	+48.718%
2026-05-28	0.4000	0.4600	0.3800	0.3800	-9.524%	10	4,523	+52.632%
2026-05-27	0.4200	0.4200	0.4200	0.4200	+7.692%	107	4,520	+38.095%
2026-05-26	0.3700	0.4500	0.3700	0.3900	-2.500%	35	4,425	+48.718%
2026-05-22	0.4200	0.4200	0.3800	0.4000	+17.647%	9	4,426	+45.000%
2026-05-21	0.3800	0.4300	0.3400	0.3400	-10.526%	48	4,402	+70.588%
2026-05-20	0.3900	0.4000	0.3400	0.3800	+26.667%	150	4,402	+52.632%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-6.250%	9	4,407	+93.333%
2026-05-18	0.3100	0.3200	0.2600	0.3200	+3.226%	34	4,407	+81.250%
2026-05-15	0.3400	0.3400	0.3000	0.3100	-6.061%	28	4,407	+87.097%
2026-05-14	0.3300	0.3400	0.3200	0.3300	+3.125%	55	4,398	+75.758%
2026-05-13	0.3300	0.3500	0.3000	0.3200	0.000%	64	4,331	+81.250%
2026-05-12	0.3100	0.3800	0.3100	0.3200	-8.571%	80	4,331	+81.250%
2026-05-11	0.3700	0.3900	0.3100	0.3500	0.000%	76	4,331	+65.714%
2026-05-08	0.3700	0.4000	0.3500	0.3500	-5.405%	50	4,395	+65.714%
2026-05-07	0.4200	0.4400	0.3700	0.3700	-17.778%	21	4,396	+56.757%
2026-05-06	0.4900	0.4900	0.4100	0.4500	-16.667%	30	4,409	+28.889%
2026-05-05	0.3500	0.5400	0.3500	0.5400	+20.000%	22	4,400	+7.407%
2026-05-04	0.3100	0.4900	0.3000	0.4500	+21.622%	51	4,407	+28.889%
2026-05-01	0.4000	0.4500	0.3600	0.3700	0.000%	33	4,406	+56.757%
2026-04-30	0.4000	0.4300	0.1700	0.3700	-9.756%	22	4,406	+56.757%
2026-04-29	0.4300	0.4300	0.4000	0.4100	-6.818%	156	4,412	+41.463%
2026-04-28	0.4600	0.4600	0.4400	0.4400	-2.222%	6	4,399	+31.818%
2026-04-27	0.4700	0.5500	0.4200	0.4500	-2.174%	51	4,405	+28.889%
2026-04-24	0.4600	0.4800	0.4500	0.4600	-6.122%	19	4,404	+26.087%
2026-04-23	0.6800	0.6800	0.4800	0.4900	-9.259%	146	4,395	+18.367%
2026-04-22	0.6300	0.6300	0.5400	0.5400	+1.887%	74	4,373	+7.407%
2026-04-21	0.5900	0.7100	0.4300	0.5300	-7.018%	281	4,257	+9.434%
2026-04-20	0.5300	0.6000	0.5300	0.5700	-1.724%	229	4,257	+1.754%
2026-04-17	0.4700	0.6700	0.4700	0.5800	+34.884%	88	4,127	0.000%
2026-04-16	0.4600	0.4600	0.4100	0.4300	-4.444%	134	4,129	+34.884%
2026-04-15	0.4500	0.4500	0.4100	0.4500	+25.000%	110	4,232	+28.889%
2026-04-14	0.3700	0.4100	0.3600	0.3600	-5.263%	6	4,132	+61.111%
2026-04-13	0.3600	0.3800	0.3600	0.3800	-11.628%	17	4,136	+52.632%
2026-04-10	0.3600	0.4400	0.3400	0.4300	+19.444%	14	4,128	+34.884%
2026-04-09	0.3000	0.4300	0.3000	0.3600	+5.882%	13	4,119	+61.111%
2026-04-08	0.3900	0.4500	0.3400	0.3400	+3.030%	9	4,115	+70.588%
2026-04-07	0.3200	0.3600	0.2800	0.3300	-17.500%	20	4,012	+75.758%
2026-04-06	0.3500	0.4000	0.3200	0.4000	+53.846%	510	4,013	+45.000%
2026-04-02	0.2400	0.2800	0.1900	0.2600	+8.333%	235	3,781	+123.077%
2026-04-01	0.2500	0.2700	0.1900	0.2400	0.000%	106	3,781	+141.667%
2026-03-31	0.2200	0.2500	0.2200	0.2400	+4.348%	67	3,754	+141.667%
2026-03-30	0.2800	0.2800	0.2200	0.2300	-17.857%	253	3,714	+152.174%
2026-03-27	0.2400	0.2800	0.1900	0.2800	0.000%	145	3,466	+107.143%
2026-03-26	0.2500	0.2800	0.2400	0.2800	0.000%	20	3,514	+107.143%
2026-03-25	0.2500	0.2800	0.2100	0.2800	0.000%	112	3,495	+107.143%
2026-03-24	0.2400	0.2800	0.2300	0.2800	+27.273%	70	3,393	+107.143%
2026-03-23	0.3000	0.3000	0.2000	0.2200	-24.138%	51	3,324	+163.636%
2026-03-20	0.2600	0.2900	0.2500	0.2900	+16.000%	32	3,315	+100.000%
2026-03-19	0.2500	0.2700	0.2000	0.2500	-3.846%	75	3,312	+132.000%
2026-03-18	0.2800	0.2800	0.2600	0.2600	0.000%	10	3,260	+123.077%
2026-03-17	0.2600	0.2600	0.2600	0.2600	-7.143%	2	3,251	+123.077%
2026-03-16	0.3000	0.3000	0.2800	0.2800	+3.704%	11	3,251	+107.143%
2026-03-13	0.2900	0.2900	0.2700	0.2700	-3.571%	35	3,239	+114.815%
2026-03-12	0.2700	0.3000	0.2700	0.2800	+3.704%	41	3,206	+107.143%
2026-03-11	0.3000	0.3000	0.2600	0.2700	0.000%	31	3,172	+114.815%
2026-03-10	0.2700	0.2700	0.2700	0.2700	-6.897%	4	3,154	+114.815%
2026-03-09	0.3100	0.3100	0.2600	0.2900	-6.452%	154	3,154	+100.000%
2026-03-06	0.3900	0.4000	0.2900	0.3100	-3.125%	19	3,020	+87.097%
2026-03-05	0.3700	0.3700	0.3100	0.3200	-25.581%	14	3,017	+81.250%
2026-03-04	0.2800	0.4300	0.2700	0.4300	+48.276%	143	3,013	+34.884%
2026-03-03	0.3100	0.3100	0.2800	0.2900	-19.444%	5	3,098	+100.000%
2026-03-02	0.3000	0.4300	0.2900	0.3600	+5.882%	142	3,095	+61.111%
2026-02-27	0.3200	0.3400	0.3100	0.3400	+6.250%	27	3,175	+70.588%
2026-02-26	0.3400	0.3500	0.3100	0.3200	-3.030%	111	3,152	+81.250%
2026-02-25	0.3300	0.3300	0.3200	0.3300	-2.941%	35	3,166	+75.758%
2026-02-24	0.3500	0.3500	0.3100	0.3400	-10.526%	39	3,166	+70.588%
2026-02-23	0.3400	0.3800	0.3300	0.3800	-2.564%	48	3,167	+52.632%
2026-02-20	0.3600	0.3900	0.3500	0.3900	+8.333%	38	3,151	+48.718%
2026-02-19	0.4300	0.4300	0.3600	0.3600	-10.000%	22	3,143	+61.111%
2026-02-18	0.4000	0.4300	0.4000	0.4000	+5.263%	10	3,137	+45.000%
2026-02-17	0.3800	0.4400	0.3600	0.3800	-17.391%	73	3,128	+52.632%
2026-02-13	0.4200	0.4600	0.3600	0.4600	+2.222%	187	3,204	+26.087%
2026-02-12	0.3800	0.4500	0.3800	0.4500	+15.385%	20	3,204	+28.889%
2026-02-11	0.4000	0.4200	0.3800	0.3900	-7.143%	30	3,188	+48.718%
2026-02-10	0.4000	0.4700	0.4000	0.4200	+5.000%	19	3,175	+38.095%
2026-02-09	0.4700	0.5100	0.4000	0.4000	-21.569%	166	3,185	+45.000%
2026-02-06	0.4500	0.5300	0.4500	0.5100	+15.909%	714	3,159	+13.725%
2026-02-05	0.4700	0.4700	0.4300	0.4400	-4.348%	29	2,500	+31.818%
2026-02-04	0.4500	0.4900	0.4500	0.4600	+6.977%	55	2,477	+26.087%
2026-02-03	0.4300	0.4300	0.4000	0.4300	-6.522%	36	2,453	+34.884%
2026-02-02	0.4300	0.4800	0.4300	0.4600	+9.524%	32	2,483	+26.087%
2026-01-30	0.4600	0.4600	0.4100	0.4200	-14.286%	16	2,473	+38.095%
2026-01-29	0.4300	0.4900	0.4000	0.4900	-2.000%	43	2,475	+18.367%
2026-01-28	0.4500	0.5000	0.4400	0.5000	+2.041%	16	2,436	+16.000%
2026-01-27	0.4500	0.5300	0.4300	0.4900	+4.255%	52	2,425	+18.367%
2026-01-26	0.4400	0.5000	0.4000	0.4700	+4.444%	172	2,418	+23.404%
2026-01-23	0.5000	0.5000	0.4500	0.4500	-13.462%	38	2,334	+28.889%
2026-01-22	0.5000	0.5500	0.4600	0.5200	+8.333%	87	2,363	+11.538%
2026-01-21	0.4600	0.5000	0.4400	0.4800	+9.091%	41	2,283	+20.833%
2026-01-20	0.4400	0.5500	0.4300	0.4400	0.000%	33	2,262	+31.818%
2026-01-16	0.5100	0.5100	0.4300	0.4400	-6.383%	87	2,338	+31.818%
2026-01-15	0.4600	0.4900	0.4500	0.4700	0.000%	10	2,338	+23.404%
2026-01-14	0.5000	0.5000	0.4400	0.4700	+4.444%	43	2,337	+23.404%
2026-01-13	0.5200	0.5200	0.4100	0.4500	-11.765%	24	2,322	+28.889%
2026-01-12	0.4700	0.5200	0.4300	0.5100	+10.870%	77	2,311	+13.725%
2026-01-09	0.4000	0.4600	0.4000	0.4600	+21.053%	11	2,272	+26.087%
2026-01-08	0.3800	0.3800	0.3500	0.3800	-5.000%	964	2,267	+52.632%
2026-01-07	0.3700	0.4100	0.3500	0.4000	+2.564%	917	2,990	+45.000%
2026-01-06	0.3500	0.4000	0.3500	0.3900	-2.500%	51	2,102	+48.718%
2026-01-05	0.4100	0.4100	0.3100	0.4000	-11.111%	58	2,036	+45.000%
2026-01-02	0.4200	0.4500	0.3600	0.4500	+12.500%	56	2,036	+28.889%
2025-12-31	0.3900	0.4700	0.3600	0.4000	-2.439%	196	1,867	+45.000%
2025-12-30	0.3800	0.4600	0.3700	0.4100	+2.500%	24	1,867	+41.463%
2025-12-29	0.3900	0.4000	0.3900	0.4000	-16.667%	7	1,860	+45.000%
2025-12-26	0.3700	0.4800	0.3700	0.4800	+23.077%	21	1,853	+20.833%
2025-12-24	0.4300	0.4300	0.3900	0.3900	+2.632%	112	1,729	+48.718%
2025-12-23	0.5200	0.5200	0.3700	0.3800	+2.703%	129	1,729	+52.632%
2025-12-22	0.4200	0.4200	0.3700	0.3700	-9.756%	215	1,623	+56.757%
2025-12-19	0.4200	0.4500	0.3900	0.4100	-6.818%	116	1,534	+41.463%
2025-12-18	0.4500	0.4700	0.4000	0.4400	-2.222%	70	1,619	+31.818%
2025-12-17	0.4700	0.4700	0.4500	0.4500	-6.250%	13	1,590	+28.889%
2025-12-16	0.5000	0.5000	0.4800	0.4800	-4.000%	39	1,584	+20.833%
2025-12-15	0.5200	0.5200	0.5000	0.5000	-18.033%	2	1,582	+16.000%
2025-12-12	0.5500	0.6100	0.5500	0.6100	-1.613%	7	1,581	-4.918%
2025-12-11	0.6100	0.6200	0.5400	0.6200	+6.897%	85	1,586	-6.452%
2025-12-10	0.6300	0.6300	0.5800	0.5800	-3.333%	8	1,505	0.000%
2025-12-09	0.6400	0.6900	0.5700	0.6000	-13.043%	7	1,504	-3.333%
2025-12-08	0.6500	0.6900	0.6000	0.6900	+11.290%	20	1,503	-15.942%
2025-12-05	0.6500	0.6500	0.6100	0.6200	-6.061%	29	1,487	-6.452%
2025-12-04	0.6100	0.6600	0.5500	0.6600	+6.452%	16	1,458	-12.121%
2025-12-03	0.6200	0.6500	0.5800	0.6200	-1.587%	22	1,446	-6.452%
2025-12-02	0.6500	0.7000	0.6300	0.6300	-1.563%	16	1,436	-7.937%
2025-12-01	0.6800	0.7000	0.6400	0.6400	-11.111%	15	1,422	-9.375%
2025-11-28	0.6600	0.8900	0.6600	0.7200	+14.286%	5	1,412	-19.444%
2025-11-26	0.6000	0.6300	0.6000	0.6300	+5.000%	3	1,409	-7.937%
2025-11-25	0.5400	0.6100	0.5400	0.6000	+5.263%	6	1,409	-3.333%
2025-11-24	0.5200	0.6000	0.5200	0.5700	-9.524%	20	1,407	+1.754%
2025-11-21	0.5600	0.6300	0.5300	0.6300	+12.500%	108	1,396	-7.937%
2025-11-20	0.5800	0.5800	0.5600	0.5600	+5.660%	26	1,288	+3.571%
2025-11-19	0.6000	0.6000	0.5200	0.5300	-11.667%	22	1,262	+9.434%
2025-11-18	0.5800	0.6000	0.5500	0.6000	+9.091%	36	1,278	-3.333%
2025-11-17	0.6000	0.6100	0.5500	0.5500	-15.385%	33	1,243	+5.455%
2025-11-14	0.6500	0.6500	0.6500	0.6500	-2.985%	4	1,234	-10.769%
2025-11-13	0.6900	0.8000	0.6700	0.6700	-5.634%	67	1,231	-13.433%
2025-11-12	0.7400	0.7400	0.7100	0.7100	-5.333%	12	1,221	-18.310%
2025-11-11	0.7100	0.7500	0.7100	0.7500	0.000%	13	1,209	-22.667%
2025-11-10	0.7100	0.7500	0.7100	0.7500	+5.634%	97	1,200	-22.667%
2025-11-07	0.7500	0.7500	0.7000	0.7100	-10.127%	72	1,103	-18.310%
2025-11-06	0.8000	0.8500	0.7400	0.7900	-1.250%	49	1,038	-26.582%
2025-11-05	0.7800	0.8000	0.7600	0.8000	+6.667%	18	1,012	-27.500%
2025-11-04	0.9000	0.9000	0.7500	0.7500	-3.846%	188	1,004	-22.667%
2025-11-03	0.7800	0.8100	0.7700	0.7800	-6.024%	25	898	-25.641%
2025-10-31	0.8400	0.8400	0.7300	0.8300	+10.667%	60	898	-30.120%
2025-10-30	0.7900	0.8500	0.7300	0.7500	-8.537%	160	894	-22.667%
2025-10-29	0.8000	0.8800	0.7800	0.8200	-2.381%	115	827	-29.268%
2025-10-28	0.8400	0.8800	0.7800	0.8400	+1.205%	202	816	-30.952%
2025-10-27	0.8300	0.9000	0.7700	0.8300	-5.682%	265	657	-30.120%
2025-10-24	0.8500	0.8800	0.7800	0.8800	+2.326%	55	657	-34.091%
2025-10-23	0.8100	0.8600	0.8100	0.8600	+8.861%	9	646	-32.558%
2025-10-22	0.8500	0.9100	0.7900	0.7900	-8.140%	115	649	-26.582%
2025-10-21	0.9000	0.9300	0.8200	0.8600	+3.614%	59	648	-32.558%
2025-10-20	0.8600	0.9100	0.7800	0.8300	-7.778%	17	647	-30.120%
2025-10-17	0.8700	0.9100	0.8600	0.9000	-2.174%	19	651	-35.556%
2025-10-16	0.8800	1.0000	0.8500	0.9200	+4.545%	107	656	-36.957%
2025-10-15	0.8800	0.9200	0.8600	0.8800	-1.124%	63	611	-34.091%
2025-10-14	0.8800	0.9200	0.8700	0.8900	+1.136%	10	613	-34.831%
2025-10-13	0.9500	0.9700	0.8700	0.8800	-8.333%	73	611	-34.091%
2025-10-10	0.9600	0.9700	0.8900	0.9600	+9.091%	101	601	-39.583%
2025-10-09	0.9000	0.9200	0.8700	0.8800	-3.297%	6	589	-34.091%
2025-10-08	0.8700	0.9100	0.8700	0.9100	+2.247%	169	591	-36.264%
2025-10-07	0.9700	0.9700	0.8600	0.8900	-3.261%	82	427	-34.831%
2025-10-06	1.0600	1.0600	0.9200	0.9200	-8.000%	13	414	-36.957%
2025-10-03	1.0900	1.0900	1.0000	1.0000	-7.407%	20	414	-42.000%
2025-10-02	0.9100	1.0800	0.9100	1.0800	+13.684%	40	401	-46.296%
2025-10-01	0.9200	0.9900	0.9200	0.9500	+4.396%	62	389	-38.947%
2025-09-30	0.9300	0.9800	0.9100	0.9100	-6.186%	89	389	-36.264%
2025-09-29	1.0000	1.0700	0.9200	0.9700	+3.191%	293	362	-40.206%
2025-09-26	0.8800	0.9600	0.8500	0.9400	+3.297%	16	440	-38.298%
2025-09-25	0.9700	0.9700	0.8800	0.9100	-8.081%	43	439	-36.264%
2025-09-24	0.9800	1.0100	0.9100	0.9900	0.000%	199	441	-41.414%
2025-09-23	1.1000	1.1000	0.9400	0.9900	-2.941%	280	424	-41.414%
2025-09-22	1.1000	1.1000	0.9600	1.0200	+3.030%	155	374	-43.137%
2025-09-19	0.8700	1.0600	0.8700	0.9900	+11.236%	180	300	-41.414%
2025-09-18	0.8700	0.9100	0.8600	0.8900	-3.261%	194	258	-34.831%
2025-09-17	0.9000	0.9400	0.8500	0.9200	+4.545%	200	132	-36.957%
2025-09-16	0.9600	0.9600	0.8800	0.8800	-5.376%	37	75	-34.091%
2025-09-15	0.9500	0.9500	0.8600	0.9300	0.000%	77	66	-37.634%