Dark

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

EOD

Sep 8, 2026

1.48-15.909%(-0.28)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.4900	1.5400	1.4600	1.4800	-15.909%	224	1,011	0.000%
2026-09-04	1.7600	1.7600	1.7600	1.7600	+11.392%	1	1,146	-15.909%
2026-09-03	1.6500	1.7400	1.5800	1.5800	-1.250%	28	1,146	-6.329%
2026-09-02	1.6300	1.6300	1.5800	1.6000	-0.621%	4	1,147	-7.500%
2026-09-01	1.6300	1.6300	1.5800	1.6100	+0.625%	16	1,153	-8.075%
2026-08-31	1.5900	1.7000	1.5900	1.6000	-4.762%	14	1,167	-7.500%
2026-08-28	1.7100	1.7100	1.6100	1.6800	+9.804%	11	1,168	-11.905%
2026-08-26	1.5400	1.5400	1.5300	1.5300	-9.467%	2	1,183	-3.268%
2026-08-25	1.6700	1.7200	1.6700	1.6900	-2.312%	8	1,188	-12.426%
2026-08-24	1.6600	1.7300	1.6200	1.7300	+15.333%	15	1,196	-14.451%
2026-08-21	1.5000	1.5600	1.5000	1.5000	0.000%	108	1,203	-1.333%
2026-08-19	1.5000	1.5000	1.5000	1.5000	+7.914%	1	1,286	-1.333%
2026-08-18	1.3800	1.3900	1.3800	1.3900	-4.795%	2	1,287	+6.475%
2026-08-17	1.4700	1.4700	1.4600	1.4600	-3.311%	50	1,287	+1.370%
2026-08-14	1.4700	1.5800	1.4700	1.5100	-6.790%	5	1,279	-1.987%
2026-08-13	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,279	-8.642%
2026-08-12	1.3200	1.5500	1.3200	1.5500	+11.511%	8	1,280	-4.516%
2026-08-11	1.4300	1.4300	1.3900	1.3900	-3.472%	2	1,280	+6.475%
2026-08-10	1.4900	1.4900	1.4000	1.4400	-8.280%	6	1,282	+2.778%
2026-08-07	1.5400	1.5700	1.5400	1.5700	0.000%	2	1,290	-5.732%
2026-08-06	1.6900	1.6900	1.5700	1.5700	-7.101%	5	1,288	-5.732%
2026-08-05	1.7100	1.7100	1.6600	1.6900	+3.049%	24	1,285	-12.426%
2026-08-04	1.6400	1.6400	1.6400	1.6400	-13.684%	20	1,298	-9.756%
2026-08-03	2.0000	2.0000	1.7700	1.9000	+7.345%	45	1,318	-22.105%
2026-07-31	1.7500	1.7700	1.6600	1.7700	0.000%	6	1,317	-16.384%
2026-07-30	1.6600	1.7700	1.6300	1.7700	+1.724%	19	1,313	-16.384%
2026-07-29	1.7000	1.7400	1.6500	1.7400	+1.754%	8	1,321	-14.943%
2026-07-28	1.6500	1.7600	1.5500	1.7100	+14.000%	46	1,317	-13.450%
2026-07-27	1.3200	1.5000	1.3200	1.5000	+8.696%	133	1,289	-1.333%
2026-07-24	1.3200	1.4300	1.3000	1.3800	+11.290%	28	1,391	+7.246%
2026-07-23	1.2000	1.2700	1.1500	1.2400	-8.824%	59	1,380	+19.355%
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	+15.625%
2026-07-20	1.2800	1.5000	1.1300	1.5000	+57.895%	242	1,474	-1.333%
2026-07-17	1.0200	1.0200	0.9500	0.9500	-14.414%	10	1,458	+55.789%
2026-07-16	1.1200	1.1200	1.1100	1.1100	+2.778%	6	1,458	+33.333%
2026-07-15	1.1000	1.1500	1.0400	1.0800	+9.091%	102	1,457	+37.037%
2026-07-14	0.9100	0.9900	0.9100	0.9900	+8.791%	2	1,530	+49.495%
2026-07-13	0.8900	0.9100	0.8900	0.9100	-6.186%	5	1,530	+62.637%
2026-07-10	0.9500	0.9700	0.9500	0.9700	-1.020%	3	1,525	+52.577%
2026-07-09	0.9400	1.0500	0.9400	0.9800	+2.083%	15	1,526	+51.020%
2026-07-08	0.7500	1.0000	0.7500	0.9600	+23.077%	375	1,523	+54.167%
2026-07-07	0.7600	0.7800	0.7200	0.7800	-1.266%	389	1,802	+89.744%
2026-07-06	0.8500	0.8500	0.7500	0.7900	-13.187%	97	1,476	+87.342%
2026-07-02	0.9200	0.9200	0.9100	0.9100	-8.081%	4	1,388	+62.637%
2026-07-01	0.9600	1.0300	0.9000	0.9900	+4.211%	32	1,388	+49.495%
2026-06-30	1.0500	1.0500	0.9500	0.9500	-12.844%	58	1,363	+55.789%
2026-06-29	1.2000	1.3400	1.0600	1.0900	-0.909%	48	1,392	+35.780%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,382	+34.545%
2026-06-25	0.8900	0.9500	0.8300	0.9500	-10.377%	22	1,381	+55.789%
2026-06-24	1.2400	1.2400	1.0100	1.0600	-8.621%	40	1,379	+39.623%
2026-06-23	1.1400	1.2700	1.0700	1.1600	-37.634%	89	1,417	+27.586%
2026-06-22	1.8600	1.9000	1.8600	1.8600	+6.286%	13	1,395	-20.430%
2026-06-18	1.5100	1.9100	1.5100	1.7500	+2.339%	175	1,389	-15.429%
2026-06-17	1.6000	1.8700	1.6000	1.7100	+12.500%	19	1,389	-13.450%
2026-06-16	1.4700	1.5200	1.3300	1.5200	+16.031%	75	1,812	-2.632%
2026-06-15	1.4600	1.4600	1.3100	1.3100	+0.769%	251	1,861	+12.977%
2026-06-12	1.2100	1.4000	1.2100	1.3000	-4.412%	25	1,872	+13.846%
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	+26.496%
2026-06-09	0.7600	1.0700	0.7600	1.0700	+21.591%	72	1,951	+38.318%
2026-06-08	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,966	+68.182%
2026-06-05	0.9700	0.9700	0.8400	0.8900	-11.881%	34	1,967	+66.292%
2026-06-04	0.9300	1.0100	0.8700	1.0100	+8.602%	37	1,949	+46.535%
2026-06-03	1.0100	1.0200	0.9300	0.9300	-16.216%	30	1,961	+59.140%
2026-06-02	1.1000	1.1100	1.0000	1.1100	-8.264%	24	1,946	+33.333%
2026-06-01	0.8400	1.2800	0.8400	1.2100	+51.250%	337	1,948	+22.314%
2026-05-29	0.7100	0.8500	0.6900	0.8000	+14.286%	288	2,029	+85.000%
2026-05-28	0.6200	0.7100	0.6200	0.7000	+6.061%	178	2,004	+111.429%
2026-05-27	0.6500	0.7000	0.6300	0.6600	+4.762%	34	1,930	+124.242%
2026-05-26	0.6600	0.6600	0.6300	0.6300	-10.000%	13	1,924	+134.921%
2026-05-22	0.7000	0.7200	0.7000	0.7000	0.000%	16	1,919	+111.429%
2026-05-21	0.5900	0.7300	0.5900	0.7000	+7.692%	112	1,829	+111.429%
2026-05-20	0.5800	0.6500	0.5800	0.6500	+30.000%	67	1,829	+127.692%
2026-05-19	0.5000	0.5800	0.4900	0.5000	-15.254%	34	1,776	+196.000%
2026-05-18	0.4200	0.5900	0.4200	0.5900	+31.111%	123	1,776	+150.847%
2026-05-15	0.4500	0.4500	0.4400	0.4500	-4.255%	13	1,776	+228.889%
2026-05-14	0.5100	0.5100	0.4700	0.4700	-2.083%	7	1,771	+214.894%
2026-05-13	0.4800	0.5500	0.4700	0.4800	-2.041%	231	1,553	+208.333%
2026-05-12	0.5300	0.5900	0.4600	0.4900	-10.909%	8	1,553	+202.041%
2026-05-11	0.6000	0.6100	0.5300	0.5500	-9.836%	131	1,553	+169.091%
2026-05-08	0.6500	0.6800	0.6100	0.6100	-8.955%	14	1,618	+142.623%
2026-05-07	0.7500	0.7500	0.6000	0.6700	-14.103%	352	1,616	+120.896%
2026-05-06	0.7600	0.8800	0.6600	0.7800	+8.333%	104	1,740	+89.744%
2026-05-05	0.5700	0.7400	0.5700	0.7200	+24.138%	87	1,736	+105.556%
2026-05-04	0.6100	0.7000	0.5800	0.5800	-4.918%	49	1,659	+155.172%
2026-05-01	0.6400	0.6400	0.5700	0.6100	-6.154%	62	1,609	+142.623%
2026-04-30	0.6500	0.6500	0.5800	0.6500	-5.797%	63	1,609	+127.692%
2026-04-29	0.7100	0.7100	0.6500	0.6900	-5.479%	87	1,565	+114.493%
2026-04-28	0.6500	0.8200	0.6500	0.7300	-2.667%	166	1,527	+102.740%
2026-04-27	0.7300	0.8600	0.7300	0.7500	+2.740%	35	1,526	+97.333%
2026-04-24	0.8400	0.8400	0.6600	0.7300	-2.667%	18	1,499	+102.740%
2026-04-23	0.7500	0.8000	0.7500	0.7500	-16.667%	15	1,504	+97.333%
2026-04-22	0.9100	0.9400	0.8400	0.9000	+11.111%	73	1,513	+64.444%
2026-04-21	0.9700	0.9700	0.7900	0.8100	-13.830%	61	1,551	+82.716%
2026-04-20	0.8700	0.9400	0.8700	0.9400	-6.000%	16	1,551	+57.447%
2026-04-17	0.7600	1.0500	0.7600	1.0000	+25.000%	191	1,537	+48.000%
2026-04-16	0.7900	0.8000	0.7100	0.8000	+6.667%	82	1,595	+85.000%
2026-04-15	0.6800	0.7900	0.6000	0.7500	+27.119%	437	1,648	+97.333%
2026-04-14	0.5800	0.6700	0.5800	0.5900	-1.667%	54	1,575	+150.847%
2026-04-13	0.5500	0.6000	0.5500	0.6000	+13.208%	234	1,611	+146.667%
2026-04-10	0.5500	0.6000	0.5300	0.5300	+3.922%	150	1,829	+179.245%
2026-04-09	0.5500	0.5500	0.4800	0.5100	-1.923%	55	1,878	+190.196%
2026-04-08	0.5300	0.5900	0.4500	0.5200	+6.122%	180	1,883	+184.615%
2026-04-07	0.5000	0.6900	0.3900	0.4900	+8.889%	182	1,745	+202.041%
2026-04-06	0.3800	0.5100	0.3800	0.4500	+25.000%	203	1,691	+228.889%
2026-04-02	0.2800	0.3700	0.2800	0.3600	+20.000%	72	1,763	+311.111%
2026-04-01	0.3000	0.3100	0.2900	0.3000	+7.143%	60	1,763	+393.333%
2026-03-31	0.2800	0.3000	0.2700	0.2800	-3.448%	66	1,797	+428.571%
2026-03-30	0.2800	0.3500	0.2700	0.2900	+16.000%	138	1,756	+410.345%
2026-03-27	0.3000	0.3000	0.2400	0.2500	-16.667%	330	1,695	+492.000%
2026-03-26	0.3000	0.3100	0.2800	0.3000	0.000%	508	1,464	+393.333%
2026-03-25	0.3000	0.3100	0.2800	0.3000	+3.448%	117	1,028	+393.333%
2026-03-24	0.3000	0.3300	0.2800	0.2900	-9.375%	144	947	+410.345%
2026-03-23	0.3200	0.3400	0.2700	0.3200	+6.667%	90	825	+362.500%
2026-03-20	0.3400	0.3600	0.3000	0.3000	-6.250%	60	755	+393.333%
2026-03-19	0.3300	0.3500	0.3100	0.3200	-5.882%	158	730	+362.500%
2026-03-18	0.3700	0.4000	0.3400	0.3400	-5.556%	105	685	+335.294%
2026-03-17	0.3600	0.3700	0.3500	0.3600	+2.857%	158	580	+311.111%
2026-03-16	0.4400	0.4400	0.3500	0.3500	-5.405%	60	433	+322.857%
2026-03-13	0.4000	0.4000	0.3700	0.3700	0.000%	117	375	+300.000%
2026-03-12	0.3800	0.4000	0.3700	0.3700	-11.905%	5	407	+300.000%
2026-03-11	0.3900	0.4200	0.3900	0.4200	+7.692%	34	404	+252.381%
2026-03-10	0.3900	0.4000	0.3800	0.3900	0.000%	34	379	+279.487%
2026-03-09	0.4000	0.4200	0.3700	0.3900	-11.364%	197	348	+279.487%
2026-03-06	0.4500	0.4500	0.4300	0.4400	-4.348%	62	223	+236.364%
2026-03-05	0.4300	0.4600	0.4300	0.4600	+4.545%	3	161	+221.739%
2026-03-04	0.4500	0.5000	0.4200	0.4400	+7.317%	34	160	+236.364%
2026-03-03	0.4100	0.4100	0.3800	0.4100	0.000%	43	162	+260.976%
2026-03-02	0.4100	0.4200	0.4000	0.4100	-6.818%	6	127	+260.976%
2026-02-27	0.4200	0.4500	0.4200	0.4400	-2.222%	22	122	+236.364%
2026-02-26	0.4500	0.4500	0.4500	0.4500	+2.273%	10	100	+228.889%
2026-02-25	0.4700	0.4700	0.4400	0.4400	-4.348%	9	87	+236.364%
2026-02-24	0.4900	0.4900	0.4600	0.4600	-4.167%	3	87	+221.739%
2026-02-23	0.4900	0.4900	0.4800	0.4800	+2.128%	4	85	+208.333%
2026-02-20	0.5000	0.5000	0.4700	0.4700	-12.963%	9	87	+214.894%
2026-02-19	0.4900	0.5400	0.4900	0.5400	-1.818%	9	79	+174.074%
2026-02-18	0.5100	0.5500	0.5100	0.5500	+1.852%	5	71	+169.091%
2026-02-17	0.5500	0.5500	0.5400	0.5400	+3.846%	11	68	+174.074%
2026-02-13	0.5800	0.6600	0.5000	0.5200	-8.772%	28	32	+184.615%
2026-02-11	0.5500	0.5700	0.5500	0.5700	-8.065%	2	32	+159.649%
2026-02-09	0.6200	0.6200	0.6200	0.6200	-12.676%	9	30	+138.710%
2026-02-06	0.7300	0.7300	0.7100	0.7100	+2.899%	7	22	+108.451%
2026-02-05	0.6900	0.6900	0.6900	0.6900	-5.479%	1	15	+114.493%
2026-02-04	0.7500	0.7500	0.7300	0.7300	-5.195%	3	14	+102.740%
2026-02-02	0.7700	0.7700	0.7700	0.7700	+20.313%	2	15	+92.208%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-14.667%	3	13	+131.250%
2026-01-28	0.7000	0.7600	0.7000	0.7500	-1.316%	3	10	+97.333%
2026-01-26	0.7600	0.7600	0.7600	0.7600	0.000%	1	7	+94.737%
2026-01-23	0.9800	0.9800	0.7600	0.7600	-3.797%	4	6	+94.737%
2026-01-21	0.8500	0.8500	0.7900	0.7900	-1.250%	4	5	+87.342%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-13.978%	1	2	+85.000%
2026-01-16	0.9300	0.9300	0.9300	0.9300	0.000%	1	0	+59.140%