Dark

AMC20260918P2
AMC Sep 18 2026 2.00 Put (AMC260918P00002000)
option OPRA

EOD

Sep 8, 2026

0.01000.000%(0.0000)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	0.0200	0.0100	0.0100	0.000%	160	21,290	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	158	21,363	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0200	+100.000%	89	21,363	-50.000%
2026-09-02	0.0100	0.0200	0.0100	0.0100	0.000%	265	21,324	0.000%
2026-09-01	0.0200	0.0200	0.0100	0.0100	0.000%	120	21,527	0.000%
2026-08-31	0.0200	0.0400	0.0100	0.0100	-50.000%	184	21,540	0.000%
2026-08-28	0.0200	0.0200	0.0100	0.0200	0.000%	273	21,591	-50.000%
2026-08-27	0.0200	0.0200	0.0100	0.0200	0.000%	95	21,694	-50.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	0.000%	122	21,706	-50.000%
2026-08-25	0.0200	0.0300	0.0100	0.0200	0.000%	269	21,629	-50.000%
2026-08-24	0.0300	0.0300	0.0100	0.0200	-33.333%	621	21,556	-50.000%
2026-08-21	0.0400	0.0400	0.0200	0.0300	0.000%	5,406	21,634	-66.667%
2026-08-20	0.0500	0.0500	0.0300	0.0300	-25.000%	4,820	16,825	-66.667%
2026-08-19	0.0700	0.0700	0.0400	0.0400	-33.333%	1,119	13,123	-75.000%
2026-08-18	0.1000	0.1000	0.0600	0.0600	-33.333%	2,149	13,315	-83.333%
2026-08-17	0.0600	0.0900	0.0500	0.0900	+80.000%	360	12,745	-88.889%
2026-08-14	0.0500	0.0600	0.0500	0.0500	0.000%	412	12,633	-80.000%
2026-08-13	0.0700	0.0700	0.0500	0.0500	-28.571%	400	12,966	-80.000%
2026-08-12	0.1000	0.1000	0.0600	0.0700	-22.222%	1,467	13,036	-85.714%
2026-08-11	0.0700	0.1000	0.0700	0.0900	0.000%	957	12,793	-88.889%
2026-08-10	0.0700	0.1100	0.0700	0.0900	+12.500%	4,280	12,670	-88.889%
2026-08-07	0.1000	0.1000	0.0800	0.0800	-11.111%	2,993	11,457	-87.500%
2026-08-06	0.1000	0.1000	0.0800	0.0900	0.000%	10,142	10,395	-88.889%
2026-08-05	0.1100	0.1100	0.0800	0.0900	-10.000%	3,112	10,171	-88.889%
2026-08-04	0.1000	0.1100	0.0800	0.1000	+25.000%	5,799	8,570	-90.000%
2026-08-03	0.1100	0.1100	0.0800	0.0800	-20.000%	3,190	7,475	-87.500%
2026-07-31	0.1100	0.1100	0.0900	0.1000	0.000%	5,973	7,732	-90.000%
2026-07-30	0.1200	0.1200	0.1000	0.1000	-16.667%	411	7,686	-90.000%
2026-07-29	0.1200	0.1400	0.1000	0.1200	-7.692%	6,610	7,572	-91.667%
2026-07-28	0.1600	0.1600	0.1100	0.1300	-23.529%	18,879	7,574	-92.308%
2026-07-27	0.2000	0.2200	0.1500	0.1700	-15.000%	3,893	6,135	-94.118%
2026-07-24	0.2200	0.2200	0.1700	0.2000	-13.043%	3,011	6,343	-95.000%
2026-07-23	0.2300	0.2800	0.2300	0.2300	+4.545%	2,263	5,875	-95.652%
2026-07-22	0.2400	0.2500	0.1900	0.2200	-8.333%	2,903	5,688	-95.455%
2026-07-21	0.2300	0.2400	0.1900	0.2400	+9.091%	1,791	5,272	-95.833%
2026-07-20	0.2900	0.2900	0.2100	0.2200	-45.000%	1,354	4,824	-95.455%
2026-07-17	0.4000	0.4000	0.3600	0.4000	+2.564%	743	4,750	-97.500%
2026-07-16	0.3700	0.3900	0.3700	0.3900	+11.429%	2	4,276	-97.436%
2026-07-15	0.3300	0.3600	0.3300	0.3500	-7.895%	468	4,276	-97.143%
2026-07-14	0.4000	0.4000	0.3600	0.3800	-11.628%	123	3,876	-97.368%
2026-07-13	0.2400	0.4400	0.2400	0.4300	+7.500%	27	3,754	-97.674%
2026-07-10	0.4100	0.4200	0.4000	0.4000	-4.762%	491	3,730	-97.500%
2026-07-09	0.4300	0.4400	0.4000	0.4200	+5.000%	420	3,284	-97.619%
2026-07-08	0.5600	0.5600	0.4000	0.4000	-27.273%	246	2,949	-97.500%
2026-07-07	0.5000	0.5500	0.5000	0.5500	+12.245%	43	2,870	-98.182%
2026-07-06	0.4900	0.5100	0.4700	0.4900	+6.522%	233	2,865	-97.959%
2026-07-02	0.4200	0.4600	0.4200	0.4600	+2.222%	8	2,900	-97.826%
2026-07-01	0.4500	0.4700	0.4400	0.4500	+4.651%	19	2,900	-97.778%
2026-06-30	0.3900	0.4300	0.3900	0.4300	+16.216%	90	2,898	-97.674%
2026-06-29	0.3300	0.4000	0.3300	0.3700	+5.714%	26	2,813	-97.297%
2026-06-26	0.5100	0.5100	0.3500	0.3500	-25.532%	1,035	2,808	-97.143%
2026-06-25	0.4100	0.5300	0.3900	0.4700	+23.684%	858	1,924	-97.872%
2026-06-24	0.3500	0.4000	0.3500	0.3800	-5.000%	100	1,396	-97.368%
2026-06-23	0.3500	0.4600	0.3000	0.4000	+100.000%	410	1,355	-97.500%
2026-06-22	0.2000	0.2100	0.1800	0.2000	-4.762%	45	1,168	-95.000%
2026-06-18	0.2400	0.2400	0.2000	0.2100	-4.545%	57	1,151	-95.238%
2026-06-17	0.2900	0.2900	0.2200	0.2200	-18.519%	201	1,151	-95.455%
2026-06-16	0.3400	0.3400	0.2600	0.2700	-18.182%	181	1,128	-96.296%
2026-06-15	0.3400	0.3500	0.2800	0.3300	-2.941%	31	993	-96.970%
2026-06-12	0.3600	0.3600	0.2800	0.3400	-8.108%	11	985	-97.059%
2026-06-11	0.4200	0.4400	0.3700	0.3700	-17.778%	119	980	-97.297%
2026-06-10	0.4400	0.4500	0.4300	0.4500	-11.765%	116	980	-97.778%
2026-06-09	0.5300	0.5600	0.5100	0.5100	-7.273%	5	921	-98.039%
2026-06-08	0.5600	0.5600	0.5400	0.5500	-5.172%	707	920	-98.182%
2026-06-05	0.5600	0.5800	0.5600	0.5800	+5.455%	2	241	-98.276%
2026-06-04	0.5200	0.5500	0.5200	0.5500	+10.000%	11	240	-98.182%
2026-06-03	0.5000	0.5000	0.4700	0.5000	+6.383%	32	239	-98.000%
2026-06-02	0.5000	0.5000	0.4700	0.4700	+11.905%	21	238	-97.872%
2026-06-01	0.4500	0.5400	0.4200	0.4200	-33.333%	128	239	-97.619%
2026-05-29	0.6400	0.6400	0.6300	0.6300	-3.077%	2	188	-98.413%
2026-05-27	0.6600	0.6600	0.6500	0.6500	-2.985%	90	187	-98.462%
2026-05-26	0.6700	0.6700	0.6700	0.6700	+1.515%	1	159	-98.507%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-2.941%	50	152	-98.485%
2026-05-20	0.6800	0.6800	0.6800	0.6800	-17.073%	4	152	-98.529%
2026-05-15	0.7900	0.8200	0.7900	0.8200	+2.500%	29	148	-98.780%
2026-05-12	0.7600	0.8000	0.7600	0.8000	+8.108%	3	125	-98.750%
2026-05-11	0.7400	0.7400	0.7400	0.7400	+7.246%	1	124	-98.649%
2026-05-04	0.6900	0.6900	0.6900	0.6900	-1.429%	1	123	-98.551%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+7.692%	3	124	-98.571%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+8.333%	1	124	-98.462%
2026-04-17	0.6800	0.6800	0.6000	0.6000	-14.286%	6	123	-98.333%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+4.478%	1	123	-98.571%
2026-04-15	0.8000	0.8000	0.6700	0.6700	-8.219%	20	124	-98.507%
2026-04-14	0.7500	0.7500	0.7300	0.7300	-19.780%	6	122	-98.630%
2026-04-13	0.9100	0.9100	0.9100	0.9100	+9.639%	2	122	-98.901%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-8.791%	6	122	-98.795%
2026-04-07	0.9800	0.9800	0.9100	0.9100	-5.208%	56	116	-98.901%
2026-04-06	0.9300	0.9800	0.9300	0.9600	-7.692%	27	104	-98.958%
2026-03-30	1.0400	1.0400	1.0400	1.0400	-7.143%	30	84	-99.038%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+2.752%	11	84	-99.107%
2026-03-24	1.0900	1.0900	1.0900	1.0900	-0.909%	12	73	-99.083%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+8.911%	30	73	-99.091%
2026-02-27	0.9700	1.0100	0.9700	1.0100	+2.020%	14	49	-99.010%
2026-02-24	1.0300	1.0600	0.9900	0.9900	+4.211%	44	35	-98.990%
2026-02-20	1.0500	1.0500	0.9400	0.9500	+4.396%	5	14	-98.947%
2026-01-30	0.9200	0.9200	0.9100	0.9100	+16.667%	4	13	-98.901%
2026-01-20	0.7800	0.7800	0.7800	0.7800	0.000%	10	10	-98.718%