Dark

AMC20260918C1
AMC Sep 18 2026 1.00 Call (AMC260918C00001000)
option OPRA

EOD

Jul 23, 2026

1.24-8.824%(-0.12)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.2700	1.1500	1.2400	-8.824%	59	1,380	0.000%
2026-07-22	1.2100	1.3600	1.2100	1.3600	+6.250%	54	1,433	-8.824%
2026-07-21	1.4700	1.6700	1.2500	1.2800	-14.667%	95	1,472	-3.125%
2026-07-20	1.2800	1.5000	1.1300	1.5000	+57.895%	242	1,474	-17.333%
2026-07-17	1.0200	1.0200	0.9500	0.9500	-14.414%	10	1,458	+30.526%
2026-07-16	1.1200	1.1200	1.1100	1.1100	+2.778%	6	1,458	+11.712%
2026-07-15	1.1000	1.1500	1.0400	1.0800	+9.091%	102	1,457	+14.815%
2026-07-14	0.9100	0.9900	0.9100	0.9900	+8.791%	2	1,530	+25.253%
2026-07-13	0.8900	0.9100	0.8900	0.9100	-6.186%	5	1,530	+36.264%
2026-07-10	0.9500	0.9700	0.9500	0.9700	-1.020%	3	1,525	+27.835%
2026-07-09	0.9400	1.0500	0.9400	0.9800	+2.083%	15	1,526	+26.531%
2026-07-08	0.7500	1.0000	0.7500	0.9600	+23.077%	375	1,523	+29.167%
2026-07-07	0.7600	0.7800	0.7200	0.7800	-1.266%	389	1,802	+58.974%
2026-07-06	0.8500	0.8500	0.7500	0.7900	-13.187%	97	1,476	+56.962%
2026-07-02	0.9200	0.9200	0.9100	0.9100	-8.081%	4	1,388	+36.264%
2026-07-01	0.9600	1.0300	0.9000	0.9900	+4.211%	32	1,388	+25.253%
2026-06-30	1.0500	1.0500	0.9500	0.9500	-12.844%	58	1,363	+30.526%
2026-06-29	1.2000	1.3400	1.0600	1.0900	-0.909%	48	1,392	+13.761%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,382	+12.727%
2026-06-25	0.8900	0.9500	0.8300	0.9500	-10.377%	22	1,381	+30.526%
2026-06-24	1.2400	1.2400	1.0100	1.0600	-8.621%	40	1,379	+16.981%
2026-06-23	1.1400	1.2700	1.0700	1.1600	-37.634%	89	1,417	+6.897%
2026-06-22	1.8600	1.9000	1.8600	1.8600	+6.286%	13	1,395	-33.333%
2026-06-18	1.5100	1.9100	1.5100	1.7500	+2.339%	175	1,389	-29.143%
2026-06-17	1.6000	1.8700	1.6000	1.7100	+12.500%	19	1,389	-27.485%
2026-06-16	1.4700	1.5200	1.3300	1.5200	+16.031%	75	1,812	-18.421%
2026-06-15	1.4600	1.4600	1.3100	1.3100	+0.769%	251	1,861	-5.344%
2026-06-12	1.2100	1.4000	1.2100	1.3000	-4.412%	25	1,872	-4.615%
2026-06-11	1.2800	1.3600	1.1500	1.3600	+16.239%	42	1,892	-8.824%
2026-06-10	1.0700	1.1700	1.0600	1.1700	+9.346%	81	1,871	+5.983%
2026-06-09	0.7600	1.0700	0.7600	1.0700	+21.591%	72	1,951	+15.888%
2026-06-08	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,966	+40.909%
2026-06-05	0.9700	0.9700	0.8400	0.8900	-11.881%	34	1,967	+39.326%
2026-06-04	0.9300	1.0100	0.8700	1.0100	+8.602%	37	1,949	+22.772%
2026-06-03	1.0100	1.0200	0.9300	0.9300	-16.216%	30	1,961	+33.333%
2026-06-02	1.1000	1.1100	1.0000	1.1100	-8.264%	24	1,946	+11.712%
2026-06-01	0.8400	1.2800	0.8400	1.2100	+51.250%	337	1,948	+2.479%
2026-05-29	0.7100	0.8500	0.6900	0.8000	+14.286%	288	2,029	+55.000%
2026-05-28	0.6200	0.7100	0.6200	0.7000	+6.061%	178	2,004	+77.143%
2026-05-27	0.6500	0.7000	0.6300	0.6600	+4.762%	34	1,930	+87.879%
2026-05-26	0.6600	0.6600	0.6300	0.6300	-10.000%	13	1,924	+96.825%
2026-05-22	0.7000	0.7200	0.7000	0.7000	0.000%	16	1,919	+77.143%
2026-05-21	0.5900	0.7300	0.5900	0.7000	+7.692%	112	1,829	+77.143%
2026-05-20	0.5800	0.6500	0.5800	0.6500	+30.000%	67	1,829	+90.769%
2026-05-19	0.5000	0.5800	0.4900	0.5000	-15.254%	34	1,776	+148.000%
2026-05-18	0.4200	0.5900	0.4200	0.5900	+31.111%	123	1,776	+110.169%
2026-05-15	0.4500	0.4500	0.4400	0.4500	-4.255%	13	1,776	+175.556%
2026-05-14	0.5100	0.5100	0.4700	0.4700	-2.083%	7	1,771	+163.830%
2026-05-13	0.4800	0.5500	0.4700	0.4800	-2.041%	231	1,553	+158.333%
2026-05-12	0.5300	0.5900	0.4600	0.4900	-10.909%	8	1,553	+153.061%
2026-05-11	0.6000	0.6100	0.5300	0.5500	-9.836%	131	1,553	+125.455%
2026-05-08	0.6500	0.6800	0.6100	0.6100	-8.955%	14	1,618	+103.279%
2026-05-07	0.7500	0.7500	0.6000	0.6700	-14.103%	352	1,616	+85.075%
2026-05-06	0.7600	0.8800	0.6600	0.7800	+8.333%	104	1,740	+58.974%
2026-05-05	0.5700	0.7400	0.5700	0.7200	+24.138%	87	1,736	+72.222%
2026-05-04	0.6100	0.7000	0.5800	0.5800	-4.918%	49	1,659	+113.793%
2026-05-01	0.6400	0.6400	0.5700	0.6100	-6.154%	62	1,609	+103.279%
2026-04-30	0.6500	0.6500	0.5800	0.6500	-5.797%	63	1,609	+90.769%
2026-04-29	0.7100	0.7100	0.6500	0.6900	-5.479%	87	1,565	+79.710%
2026-04-28	0.6500	0.8200	0.6500	0.7300	-2.667%	166	1,527	+69.863%
2026-04-27	0.7300	0.8600	0.7300	0.7500	+2.740%	35	1,526	+65.333%
2026-04-24	0.8400	0.8400	0.6600	0.7300	-2.667%	18	1,499	+69.863%
2026-04-23	0.7500	0.8000	0.7500	0.7500	-16.667%	15	1,504	+65.333%
2026-04-22	0.9100	0.9400	0.8400	0.9000	+11.111%	73	1,513	+37.778%
2026-04-21	0.9700	0.9700	0.7900	0.8100	-13.830%	61	1,551	+53.086%
2026-04-20	0.8700	0.9400	0.8700	0.9400	-6.000%	16	1,551	+31.915%
2026-04-17	0.7600	1.0500	0.7600	1.0000	+25.000%	191	1,537	+24.000%
2026-04-16	0.7900	0.8000	0.7100	0.8000	+6.667%	82	1,595	+55.000%
2026-04-15	0.6800	0.7900	0.6000	0.7500	+27.119%	437	1,648	+65.333%
2026-04-14	0.5800	0.6700	0.5800	0.5900	-1.667%	54	1,575	+110.169%
2026-04-13	0.5500	0.6000	0.5500	0.6000	+13.208%	234	1,611	+106.667%
2026-04-10	0.5500	0.6000	0.5300	0.5300	+3.922%	150	1,829	+133.962%
2026-04-09	0.5500	0.5500	0.4800	0.5100	-1.923%	55	1,878	+143.137%
2026-04-08	0.5300	0.5900	0.4500	0.5200	+6.122%	180	1,883	+138.462%
2026-04-07	0.5000	0.6900	0.3900	0.4900	+8.889%	182	1,745	+153.061%
2026-04-06	0.3800	0.5100	0.3800	0.4500	+25.000%	203	1,691	+175.556%
2026-04-02	0.2800	0.3700	0.2800	0.3600	+20.000%	72	1,763	+244.444%
2026-04-01	0.3000	0.3100	0.2900	0.3000	+7.143%	60	1,763	+313.333%
2026-03-31	0.2800	0.3000	0.2700	0.2800	-3.448%	66	1,797	+342.857%
2026-03-30	0.2800	0.3500	0.2700	0.2900	+16.000%	138	1,756	+327.586%
2026-03-27	0.3000	0.3000	0.2400	0.2500	-16.667%	330	1,695	+396.000%
2026-03-26	0.3000	0.3100	0.2800	0.3000	0.000%	508	1,464	+313.333%
2026-03-25	0.3000	0.3100	0.2800	0.3000	+3.448%	117	1,028	+313.333%
2026-03-24	0.3000	0.3300	0.2800	0.2900	-9.375%	144	947	+327.586%
2026-03-23	0.3200	0.3400	0.2700	0.3200	+6.667%	90	825	+287.500%
2026-03-20	0.3400	0.3600	0.3000	0.3000	-6.250%	60	755	+313.333%
2026-03-19	0.3300	0.3500	0.3100	0.3200	-5.882%	158	730	+287.500%
2026-03-18	0.3700	0.4000	0.3400	0.3400	-5.556%	105	685	+264.706%
2026-03-17	0.3600	0.3700	0.3500	0.3600	+2.857%	158	580	+244.444%
2026-03-16	0.4400	0.4400	0.3500	0.3500	-5.405%	60	433	+254.286%
2026-03-13	0.4000	0.4000	0.3700	0.3700	0.000%	117	375	+235.135%
2026-03-12	0.3800	0.4000	0.3700	0.3700	-11.905%	5	407	+235.135%
2026-03-11	0.3900	0.4200	0.3900	0.4200	+7.692%	34	404	+195.238%
2026-03-10	0.3900	0.4000	0.3800	0.3900	0.000%	34	379	+217.949%
2026-03-09	0.4000	0.4200	0.3700	0.3900	-11.364%	197	348	+217.949%
2026-03-06	0.4500	0.4500	0.4300	0.4400	-4.348%	62	223	+181.818%
2026-03-05	0.4300	0.4600	0.4300	0.4600	+4.545%	3	161	+169.565%
2026-03-04	0.4500	0.5000	0.4200	0.4400	+7.317%	34	160	+181.818%
2026-03-03	0.4100	0.4100	0.3800	0.4100	0.000%	43	162	+202.439%
2026-03-02	0.4100	0.4200	0.4000	0.4100	-6.818%	6	127	+202.439%
2026-02-27	0.4200	0.4500	0.4200	0.4400	-2.222%	22	122	+181.818%
2026-02-26	0.4500	0.4500	0.4500	0.4500	+2.273%	10	100	+175.556%
2026-02-25	0.4700	0.4700	0.4400	0.4400	-4.348%	9	87	+181.818%
2026-02-24	0.4900	0.4900	0.4600	0.4600	-4.167%	3	87	+169.565%
2026-02-23	0.4900	0.4900	0.4800	0.4800	+2.128%	4	85	+158.333%
2026-02-20	0.5000	0.5000	0.4700	0.4700	-12.963%	9	87	+163.830%
2026-02-19	0.4900	0.5400	0.4900	0.5400	-1.818%	9	79	+129.630%
2026-02-18	0.5100	0.5500	0.5100	0.5500	+1.852%	5	71	+125.455%
2026-02-17	0.5500	0.5500	0.5400	0.5400	+3.846%	11	68	+129.630%
2026-02-13	0.5800	0.6600	0.5000	0.5200	-8.772%	28	32	+138.462%
2026-02-11	0.5500	0.5700	0.5500	0.5700	-8.065%	2	32	+117.544%
2026-02-09	0.6200	0.6200	0.6200	0.6200	-12.676%	9	30	+100.000%
2026-02-06	0.7300	0.7300	0.7100	0.7100	+2.899%	7	22	+74.648%
2026-02-05	0.6900	0.6900	0.6900	0.6900	-5.479%	1	15	+79.710%
2026-02-04	0.7500	0.7500	0.7300	0.7300	-5.195%	3	14	+69.863%
2026-02-02	0.7700	0.7700	0.7700	0.7700	+20.313%	2	15	+61.039%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-14.667%	3	13	+93.750%
2026-01-28	0.7000	0.7600	0.7000	0.7500	-1.316%	3	10	+65.333%
2026-01-26	0.7600	0.7600	0.7600	0.7600	0.000%	1	7	+63.158%
2026-01-23	0.9800	0.9800	0.7600	0.7600	-3.797%	4	6	+63.158%
2026-01-21	0.8500	0.8500	0.7900	0.7900	-1.250%	4	5	+56.962%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-13.978%	1	2	+55.000%
2026-01-16	0.9300	0.9300	0.9300	0.9300	0.000%	1	0	+33.333%