Dark

AMC20260918C2
AMC Sep 18 2026 2.00 Call (AMC260918C00002000)
option OPRA

EOD

Jul 23, 2026

0.49000.000%(0.0000)5,528

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5000	0.5000	0.4000	0.4900	0.000%	5,528	24,475	0.000%
2026-07-22	0.4600	0.6200	0.4300	0.4900	+2.083%	1,145	20,218	0.000%
2026-07-21	0.6700	0.7700	0.4800	0.4800	-28.358%	3,467	20,102	+2.083%
2026-07-20	0.5000	0.7000	0.4000	0.6700	+103.030%	6,670	19,041	-26.866%
2026-07-17	0.4000	0.4200	0.3100	0.3300	-23.256%	1,963	21,399	+48.485%
2026-07-16	0.4500	0.4500	0.3600	0.4300	+7.500%	696	20,341	+13.953%
2026-07-15	0.4000	0.4600	0.3900	0.4000	+17.647%	1,391	19,856	+22.500%
2026-07-14	0.3100	0.4300	0.3000	0.3400	-5.556%	922	19,713	+44.118%
2026-07-13	0.3300	0.3600	0.2800	0.3600	+12.500%	461	19,188	+36.111%
2026-07-10	0.3500	0.3700	0.3200	0.3200	0.000%	801	19,101	+53.125%
2026-07-09	0.4500	0.4500	0.3200	0.3200	-11.111%	558	18,751	+53.125%
2026-07-08	0.2500	0.4000	0.2000	0.3600	+44.000%	3,100	18,669	+36.111%
2026-07-07	0.2400	0.2600	0.2200	0.2500	-3.846%	1,214	17,545	+96.000%
2026-07-06	0.3600	0.3600	0.2500	0.2600	-23.529%	1,807	17,103	+88.462%
2026-07-02	0.3900	0.3900	0.3200	0.3400	-10.526%	592	15,756	+44.118%
2026-07-01	0.3700	0.3900	0.3300	0.3800	+5.556%	837	15,756	+28.947%
2026-06-30	0.4200	0.4600	0.3600	0.3600	-21.739%	907	15,212	+36.111%
2026-06-29	0.5800	0.6000	0.4200	0.4600	-14.815%	2,070	14,797	+6.522%
2026-06-26	0.3700	0.5700	0.3400	0.5400	+50.000%	1,386	14,275	-9.259%
2026-06-25	0.4300	0.4300	0.2600	0.3600	-16.279%	2,676	14,463	+36.111%
2026-06-24	0.5100	0.5900	0.4200	0.4300	-8.511%	308	13,116	+13.953%
2026-06-23	0.4800	0.6300	0.3000	0.4700	-54.369%	2,172	12,945	+4.255%
2026-06-22	1.2000	1.2000	0.9600	1.0300	+4.040%	174	12,145	-52.427%
2026-06-18	0.8900	1.1000	0.8000	0.9900	+12.500%	2,028	11,108	-50.505%
2026-06-17	0.8100	1.0700	0.8000	0.8800	+66.038%	849	11,108	-44.318%
2026-06-16	0.5800	0.8100	0.5300	0.5300	-15.873%	480	10,772	-7.547%
2026-06-15	0.7400	0.7600	0.6000	0.6300	-8.696%	681	10,826	-22.222%
2026-06-12	0.6800	0.7500	0.6200	0.6900	+15.000%	820	10,783	-28.986%
2026-06-11	0.5500	0.6800	0.5500	0.6000	+9.091%	712	10,722	-18.333%
2026-06-10	0.4500	0.5500	0.4200	0.5500	+25.000%	777	10,915	-10.909%
2026-06-09	0.3800	0.5000	0.3800	0.4400	+10.000%	429	10,770	+11.364%
2026-06-08	0.4100	0.4700	0.3300	0.4000	0.000%	716	10,788	+22.500%
2026-06-05	0.4900	0.4900	0.3600	0.4000	-23.077%	1,195	10,652	+22.500%
2026-06-04	0.4700	0.5500	0.3900	0.5200	+40.541%	930	10,546	-5.769%
2026-06-03	0.5000	0.5000	0.3500	0.3700	-26.000%	1,731	10,021	+32.432%
2026-06-02	0.5800	0.6100	0.4500	0.5000	-16.667%	1,442	9,390	-2.000%
2026-06-01	0.3500	0.6500	0.3400	0.6000	+100.000%	3,020	9,005	-18.333%
2026-05-29	0.2500	0.3500	0.2400	0.3000	+25.000%	2,567	8,564	+63.333%
2026-05-28	0.2500	0.2500	0.2100	0.2400	0.000%	484	7,364	+104.167%
2026-05-27	0.2600	0.2600	0.2100	0.2400	-7.692%	478	7,098	+104.167%
2026-05-26	0.2600	0.2900	0.2000	0.2600	+8.333%	773	6,975	+88.462%
2026-05-22	0.2500	0.2800	0.2200	0.2400	0.000%	452	6,531	+104.167%
2026-05-21	0.2200	0.2600	0.2100	0.2400	+4.348%	232	6,474	+104.167%
2026-05-20	0.2000	0.2700	0.1800	0.2300	+43.750%	757	6,474	+113.043%
2026-05-19	0.1800	0.2000	0.1600	0.1600	0.000%	167	6,255	+206.250%
2026-05-18	0.1500	0.1900	0.1400	0.1600	+6.667%	294	6,255	+206.250%
2026-05-15	0.1800	0.1800	0.1400	0.1500	-21.053%	383	6,255	+226.667%
2026-05-14	0.1900	0.2000	0.1600	0.1900	+5.556%	164	6,216	+157.895%
2026-05-13	0.1600	0.2000	0.1500	0.1800	-5.263%	96	6,213	+172.222%
2026-05-12	0.1800	0.2100	0.1700	0.1900	-9.524%	147	6,213	+157.895%
2026-05-11	0.2200	0.2500	0.2000	0.2100	-8.696%	511	6,213	+133.333%
2026-05-08	0.2700	0.3300	0.2300	0.2300	-11.538%	161	5,872	+113.043%
2026-05-07	0.3100	0.3400	0.2500	0.2600	-16.129%	440	5,829	+88.462%
2026-05-06	0.3300	0.3500	0.2900	0.3100	-3.125%	270	5,683	+58.065%
2026-05-05	0.2500	0.3400	0.2400	0.3200	+28.000%	1,324	5,641	+53.125%
2026-05-04	0.2900	0.3300	0.2100	0.2500	0.000%	419	5,381	+96.000%
2026-05-01	0.2800	0.2800	0.2200	0.2500	-10.714%	918	4,578	+96.000%
2026-04-30	0.2600	0.2900	0.2600	0.2800	-3.448%	401	4,578	+75.000%
2026-04-29	0.3400	0.3400	0.2700	0.2900	-14.706%	210	4,548	+68.966%
2026-04-28	0.3800	0.3800	0.3100	0.3400	+6.250%	217	4,606	+44.118%
2026-04-27	0.3700	0.3800	0.3100	0.3200	-3.030%	66	4,664	+53.125%
2026-04-24	0.3600	0.3700	0.3100	0.3300	-5.714%	413	4,675	+48.485%
2026-04-23	0.4200	0.4500	0.3500	0.3500	-14.634%	195	4,819	+40.000%
2026-04-22	0.4100	0.5400	0.4000	0.4100	-2.381%	656	4,808	+19.512%
2026-04-21	0.4900	0.4900	0.3700	0.4200	-12.500%	659	4,510	+16.667%
2026-04-20	0.5100	0.5300	0.4000	0.4800	-7.692%	265	4,510	+2.083%
2026-04-17	0.3600	0.5700	0.3600	0.5200	+48.571%	1,415	4,432	-5.769%
2026-04-16	0.3800	0.3800	0.3100	0.3500	-7.895%	531	4,109	+40.000%
2026-04-15	0.3000	0.3800	0.2800	0.3800	+35.714%	556	3,644	+28.947%
2026-04-14	0.2600	0.3300	0.2400	0.2800	+12.000%	533	3,518	+75.000%
2026-04-13	0.2000	0.2600	0.1900	0.2500	+19.048%	1,128	3,573	+96.000%
2026-04-10	0.2400	0.2600	0.2000	0.2100	0.000%	86	2,495	+133.333%
2026-04-09	0.2200	0.2500	0.2100	0.2100	0.000%	133	2,481	+133.333%
2026-04-08	0.2300	0.2900	0.1600	0.2100	+5.000%	151	2,415	+133.333%
2026-04-07	0.1900	0.2500	0.1700	0.2000	-9.091%	92	2,379	+145.000%
2026-04-06	0.1600	0.2200	0.1600	0.2200	+57.143%	831	2,347	+122.727%
2026-04-02	0.1300	0.1400	0.1300	0.1400	+16.667%	194	1,687	+250.000%
2026-04-01	0.1300	0.1300	0.1200	0.1200	-14.286%	170	1,687	+308.333%
2026-03-31	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,528	+250.000%
2026-03-30	0.1200	0.1400	0.1200	0.1300	0.000%	77	1,528	+276.923%
2026-03-27	0.1200	0.1300	0.1200	0.1300	+18.182%	7	1,467	+276.923%
2026-03-26	0.1300	0.1300	0.1100	0.1100	-26.667%	11	1,462	+345.455%
2026-03-25	0.1500	0.1500	0.1500	0.1500	+25.000%	3	1,453	+226.667%
2026-03-24	0.1300	0.1300	0.1200	0.1200	-14.286%	245	1,452	+308.333%
2026-03-23	0.1500	0.1500	0.1300	0.1400	0.000%	159	1,210	+250.000%
2026-03-20	0.1600	0.1700	0.1400	0.1400	+7.692%	115	1,073	+250.000%
2026-03-19	0.1700	0.1700	0.1300	0.1300	-23.529%	18	1,070	+276.923%
2026-03-18	0.1700	0.1700	0.1700	0.1700	+13.333%	13	1,065	+188.235%
2026-03-17	0.1700	0.1700	0.1500	0.1500	-6.250%	29	1,060	+226.667%
2026-03-16	0.2000	0.2000	0.1600	0.1600	-11.111%	67	1,061	+206.250%
2026-03-13	0.1800	0.1800	0.1800	0.1800	-5.263%	9	1,063	+172.222%
2026-03-12	0.1600	0.1900	0.1600	0.1900	-17.391%	5	1,059	+157.895%
2026-03-11	0.1900	0.2300	0.1800	0.2300	+35.294%	56	1,055	+113.043%
2026-03-10	0.1700	0.1900	0.1700	0.1700	-10.526%	80	1,046	+188.235%
2026-03-09	0.1900	0.1900	0.1900	0.1900	-24.000%	15	1,035	+157.895%
2026-03-06	0.2100	0.2500	0.2100	0.2500	+13.636%	3	1,047	+96.000%
2026-03-05	0.1400	0.2200	0.1400	0.2200	+10.000%	11	1,048	+122.727%
2026-03-04	0.2300	0.2300	0.1900	0.2000	+5.263%	814	1,058	+145.000%
2026-03-02	0.2000	0.2000	0.1800	0.1900	-13.636%	102	580	+157.895%
2026-02-25	0.2200	0.2400	0.2200	0.2200	-18.519%	33	503	+122.727%
2026-02-24	0.2200	0.2700	0.2200	0.2700	+50.000%	12	503	+81.481%
2026-02-23	0.2200	0.2400	0.1800	0.1800	-21.739%	29	512	+172.222%
2026-02-20	0.2500	0.2500	0.2100	0.2300	-4.167%	22	497	+113.043%
2026-02-19	0.2600	0.2600	0.2400	0.2400	-33.333%	65	497	+104.167%
2026-02-18	0.2800	0.3600	0.2800	0.3600	+24.138%	8	457	+36.111%
2026-02-17	0.2900	0.2900	0.2900	0.2900	-9.375%	1	453	+68.966%
2026-02-13	0.3200	0.3200	0.3200	0.3200	+10.345%	3	451	+53.125%
2026-02-12	0.2900	0.2900	0.2900	0.2900	0.000%	100	451	+68.966%
2026-02-11	0.3000	0.3000	0.2800	0.2900	-9.375%	54	391	+68.966%
2026-02-10	0.3200	0.3200	0.3200	0.3200	0.000%	1	343	+53.125%
2026-02-09	0.3800	0.3800	0.3200	0.3200	-15.789%	85	343	+53.125%
2026-02-06	0.3900	0.3900	0.3800	0.3800	-15.556%	15	265	+28.947%
2026-02-05	0.4000	0.4500	0.3500	0.4500	+7.143%	6	250	+8.889%
2026-02-04	0.3400	0.4200	0.3300	0.4200	+27.273%	11	244	+16.667%
2026-02-03	0.4000	0.4000	0.3300	0.3300	-13.158%	9	235	+48.485%
2026-02-02	0.4000	0.4000	0.3800	0.3800	+15.152%	6	226	+28.947%
2026-01-30	0.3600	0.3600	0.3300	0.3300	-8.333%	4	221	+48.485%
2026-01-29	0.3600	0.3600	0.3600	0.3600	+5.882%	1	217	+36.111%
2026-01-28	0.4800	0.4800	0.3400	0.3400	-12.821%	42	217	+44.118%
2026-01-27	0.3900	0.4000	0.3700	0.3900	-2.500%	23	175	+25.641%
2026-01-26	0.3500	0.4800	0.3500	0.4000	-16.667%	10	152	+22.500%
2026-01-23	0.4000	0.4800	0.4000	0.4800	+9.091%	26	153	+2.083%
2026-01-22	0.4800	0.4800	0.4400	0.4400	+4.762%	8	130	+11.364%
2026-01-21	0.4200	0.4200	0.4200	0.4200	+2.439%	7	126	+16.667%
2026-01-20	0.4500	0.4500	0.4100	0.4100	-14.583%	15	131	+19.512%
2026-01-16	0.4200	0.5200	0.4200	0.4800	+6.667%	28	124	+2.083%
2026-01-15	0.4600	0.5300	0.4000	0.4500	+7.143%	39	124	+8.889%
2026-01-14	0.4700	0.4700	0.4200	0.4200	-8.696%	35	94	+16.667%
2026-01-13	0.4800	0.4900	0.4600	0.4600	-14.815%	36	61	+6.522%
2026-01-12	0.5400	0.6000	0.4800	0.5400	0.000%	46	35	-9.259%