AMC280121C00007000
AMC Jan 21 2028 7.00 Call
optionOPRA
EODOct 8, 2026
0.48USD-4.000%(-0.02)275Vol8,080OI
AMC280121C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.4900 | 0.5300 | 0.4700 | 0.4800 | -4.000% | 275 | 7,962 | 0.000% |
| 2026-10-07 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | -10.714% | 17 | 7,961 | -4.000% |
| 2026-10-06 | 0.5000 | 0.5600 | 0.4900 | 0.5600 | +12.000% | 38 | 7,931 | -14.286% |
| 2026-10-05 | 0.4600 | 0.6000 | 0.4600 | 0.5000 | +2.041% | 38 | 7,928 | -4.000% |
| 2026-10-02 | 0.4900 | 0.5200 | 0.4600 | 0.4900 | -5.769% | 529 | 7,557 | -2.041% |
| 2026-10-01 | 0.5500 | 0.5800 | 0.4100 | 0.5200 | -20.000% | 611 | 7,368 | -7.692% |
| 2026-09-30 | 0.6000 | 0.6700 | 0.5800 | 0.6500 | +14.035% | 283 | 7,394 | -26.154% |
| 2026-09-29 | 0.6700 | 0.7500 | 0.5500 | 0.5700 | -14.925% | 493 | 7,403 | -15.789% |
| 2026-09-28 | 0.5200 | 0.7100 | 0.4500 | 0.6700 | +28.846% | 585 | 7,092 | -28.358% |
| 2026-09-25 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.000% | 60 | 7,109 | -7.692% |
| 2026-09-24 | 0.5500 | 0.5500 | 0.4400 | 0.5200 | +18.182% | 116 | 7,063 | -7.692% |
| 2026-09-23 | 0.5800 | 0.6000 | 0.4400 | 0.4400 | -26.667% | 143 | 7,063 | +9.091% |
| 2026-09-22 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | +5.263% | 375 | 7,059 | -20.000% |
| 2026-09-21 | 0.5200 | 0.6300 | 0.4800 | 0.5700 | +7.547% | 106 | 7,034 | -15.789% |
| 2026-09-18 | 0.5600 | 0.5600 | 0.4800 | 0.5300 | +6.000% | 32 | 7,016 | -9.434% |
| 2026-09-17 | 0.5400 | 0.5600 | 0.4900 | 0.5000 | +4.167% | 75 | 6,955 | -4.000% |
| 2026-09-16 | 0.4700 | 0.5200 | 0.4500 | 0.4800 | +6.667% | 252 | 6,930 | 0.000% |
| 2026-09-15 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.000% | 213 | 6,853 | +6.667% |
| 2026-09-14 | 0.4400 | 0.5100 | 0.4400 | 0.4500 | -2.174% | 2,057 | 6,087 | +6.667% |
| 2026-09-11 | 0.4400 | 0.4900 | 0.4400 | 0.4600 | +2.222% | 60 | 6,099 | +4.348% |
| 2026-09-10 | 0.4600 | 0.6000 | 0.4200 | 0.4500 | 0.000% | 113 | 6,123 | +6.667% |
| 2026-09-09 | 0.5100 | 0.5300 | 0.4500 | 0.4500 | -4.255% | 69 | 6,114 | +6.667% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.4500 | 0.4700 | -14.545% | 955 | 6,028 | +2.128% |
| 2026-09-04 | 0.5100 | 0.5900 | 0.4700 | 0.5500 | +17.021% | 3,381 | 2,947 | -12.727% |
| 2026-09-03 | 0.5400 | 0.5600 | 0.4500 | 0.4700 | -6.000% | 75 | 2,889 | +2.128% |
| 2026-09-02 | 0.5100 | 0.5700 | 0.5000 | 0.5000 | 0.000% | 47 | 2,862 | -4.000% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -7.407% | 137 | 2,732 | -4.000% |
| 2026-08-31 | 0.5300 | 0.6500 | 0.5200 | 0.5400 | -5.263% | 88 | 2,651 | -11.111% |
| 2026-08-28 | 0.5800 | 0.6000 | 0.5400 | 0.5700 | +1.786% | 27 | 2,640 | -15.789% |
| 2026-08-27 | 0.5700 | 0.6400 | 0.5000 | 0.5600 | -8.197% | 309 | 2,543 | -14.286% |
| 2026-08-26 | 0.5000 | 0.6100 | 0.5000 | 0.6100 | +22.000% | 33 | 2,537 | -21.311% |
| 2026-08-25 | 0.5300 | 0.5800 | 0.5000 | 0.5000 | -10.714% | 17 | 2,545 | -4.000% |
| 2026-08-24 | 0.5100 | 0.6400 | 0.5100 | 0.5600 | +12.000% | 372 | 2,768 | -14.286% |
| 2026-08-21 | 0.4600 | 0.5300 | 0.4600 | 0.5000 | +2.041% | 235 | 2,730 | -4.000% |
| 2026-08-20 | 0.5200 | 0.5600 | 0.4500 | 0.4900 | -10.909% | 293 | 2,477 | -2.041% |
| 2026-08-19 | 0.4700 | 0.5500 | 0.4300 | 0.5500 | +10.000% | 288 | 2,479 | -12.727% |
| 2026-08-18 | 0.4900 | 0.5100 | 0.4400 | 0.5000 | -5.660% | 404 | 2,549 | -4.000% |
| 2026-08-17 | 0.5500 | 0.5900 | 0.4700 | 0.5300 | -8.621% | 196 | 2,545 | -9.434% |
| 2026-08-14 | 0.5500 | 0.5900 | 0.5200 | 0.5800 | +1.754% | 48 | 2,527 | -17.241% |
| 2026-08-13 | 0.5900 | 0.5900 | 0.5100 | 0.5700 | +3.636% | 189 | 2,627 | -15.789% |
| 2026-08-12 | 0.5000 | 0.5700 | 0.4800 | 0.5500 | +10.000% | 277 | 2,547 | -12.727% |
| 2026-08-11 | 0.5100 | 0.5500 | 0.5000 | 0.5000 | -7.407% | 61 | 2,554 | -4.000% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.5000 | 0.5400 | -12.903% | 40 | 2,523 | -11.111% |
| 2026-08-07 | 0.5800 | 0.6700 | 0.5400 | 0.6200 | -1.587% | 151 | 2,497 | -22.581% |
| 2026-08-06 | 0.6200 | 0.7100 | 0.5800 | 0.6300 | -3.077% | 32 | 2,481 | -23.810% |
| 2026-08-05 | 0.6400 | 0.7100 | 0.5900 | 0.6500 | -9.722% | 53 | 2,444 | -26.154% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.6500 | 0.7200 | -5.263% | 234 | 2,330 | -33.333% |
| 2026-08-03 | 0.7900 | 0.8500 | 0.7200 | 0.7600 | +2.703% | 309 | 2,105 | -36.842% |
| 2026-07-31 | 0.7000 | 0.7500 | 0.6900 | 0.7400 | +7.246% | 126 | 1,993 | -35.135% |
| 2026-07-30 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | -1.429% | 3 | 1,992 | -30.435% |
| 2026-07-29 | 0.7200 | 0.7600 | 0.6800 | 0.7000 | +2.941% | 27 | 1,984 | -31.429% |
| 2026-07-28 | 0.6300 | 0.7600 | 0.6100 | 0.6800 | +9.677% | 370 | 1,974 | -29.412% |
| 2026-07-27 | 0.6000 | 0.6400 | 0.5200 | 0.6200 | +10.714% | 451 | 1,841 | -22.581% |
| 2026-07-24 | 0.5500 | 0.6200 | 0.5200 | 0.5600 | +3.704% | 156 | 1,784 | -14.286% |
| 2026-07-23 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +5.882% | 196 | 1,823 | -11.111% |
| 2026-07-22 | 0.4900 | 0.6100 | 0.4900 | 0.5100 | -8.929% | 357 | 1,510 | -5.882% |
| 2026-07-21 | 0.6400 | 0.7300 | 0.4900 | 0.5600 | -5.085% | 137 | 1,451 | -14.286% |
| 2026-07-20 | 0.6800 | 0.6800 | 0.5000 | 0.5900 | +31.111% | 181 | 1,456 | -18.644% |
| 2026-07-17 | 0.5100 | 0.5100 | 0.4300 | 0.4500 | 0.000% | 52 | 1,451 | +6.667% |
| 2026-07-16 | 0.6600 | 0.6600 | 0.4500 | 0.4500 | -16.667% | 31 | 1,453 | +6.667% |
| 2026-07-15 | 0.4800 | 0.5800 | 0.3200 | 0.5400 | +14.894% | 68 | 1,437 | -11.111% |
| 2026-07-14 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | +17.500% | 276 | 1,367 | +2.128% |
| 2026-07-13 | 0.3600 | 0.4500 | 0.3600 | 0.4000 | 0.000% | 40 | 1,366 | +20.000% |
| 2026-07-10 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | -14.894% | 8 | 1,362 | +20.000% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4400 | 0.4700 | 0.000% | 29 | 1,348 | +2.128% |
| 2026-07-08 | 0.3600 | 0.4900 | 0.3500 | 0.4700 | +23.684% | 51 | 1,310 | +2.128% |
| 2026-07-07 | 0.3700 | 0.3900 | 0.3400 | 0.3800 | -5.000% | 623 | 1,017 | +26.316% |
| 2026-07-06 | 0.4300 | 0.4500 | 0.3800 | 0.4000 | -13.043% | 235 | 908 | +20.000% |
| 2026-07-02 | 0.5500 | 0.5500 | 0.4000 | 0.4600 | -19.298% | 78 | 864 | +4.348% |
| 2026-07-01 | 0.6300 | 0.6300 | 0.4400 | 0.5700 | +9.615% | 57 | 833 | -15.789% |
| 2026-06-30 | 0.5200 | 0.5400 | 0.4600 | 0.5200 | -8.772% | 176 | 816 | -7.692% |
| 2026-06-29 | 0.7400 | 0.7400 | 0.5100 | 0.5700 | +1.786% | 130 | 705 | -15.789% |
| 2026-06-26 | 0.5500 | 0.5700 | 0.4600 | 0.5600 | +1.818% | 40 | 701 | -14.286% |
| 2026-06-25 | 0.5000 | 0.5500 | 0.4000 | 0.5500 | +10.000% | 303 | 514 | -12.727% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -10.714% | 159 | 406 | -4.000% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.4800 | 0.5600 | -36.364% | 343 | 72 | -14.286% |
| 2026-06-22 | 0.9100 | 0.9500 | 0.8300 | 0.8800 | +11.392% | 84 | 22 | -45.455% |
| 2026-06-18 | 0.7900 | 0.9000 | 0.7600 | 0.7900 | 0.000% | 26 | 0 | -39.241% |