Dark

AMC20261218C1
AMC Dec 18 2026 1.00 Call (AMC261218C00001000)
option OPRA

EOD

Sep 8, 2026

1.61-5.294%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.6100	1.6100	1.6100	1.6100	-5.294%	2	308	0.000%
2026-09-04	1.8200	1.8200	1.7000	1.7000	+12.583%	8	300	-5.294%
2026-09-03	1.7500	1.7500	1.5100	1.5100	-16.111%	18	300	+6.623%
2026-09-02	1.6700	1.8000	1.6700	1.8000	+6.509%	4	306	-10.556%
2026-08-31	1.6800	1.6900	1.6800	1.6900	-1.744%	11	305	-4.734%
2026-08-27	1.7200	1.7200	1.7100	1.7200	+4.242%	13	314	-6.395%
2026-08-26	1.6900	1.7000	1.6500	1.6500	-2.367%	5	317	-2.424%
2026-08-24	1.7000	1.7600	1.6900	1.6900	+10.458%	5	315	-4.734%
2026-08-20	1.5300	1.5300	1.5300	1.5300	-4.969%	3	316	+5.229%
2026-08-19	1.5500	1.6100	1.5400	1.6100	+15.827%	22	319	0.000%
2026-08-18	1.4700	1.4700	1.3900	1.3900	-8.553%	9	322	+15.827%
2026-08-17	1.5200	1.5200	1.5200	1.5200	-3.185%	1	317	+5.921%
2026-08-13	1.6000	1.6000	1.5700	1.5700	-0.633%	2	316	+2.548%
2026-08-12	1.5800	1.5800	1.5800	1.5800	+7.483%	1	318	+1.899%
2026-08-10	1.4700	1.4700	1.4700	1.4700	-7.547%	43	317	+9.524%
2026-08-07	1.5500	1.5900	1.5500	1.5900	-1.852%	2	287	+1.258%
2026-08-06	1.7900	1.7900	1.6200	1.6200	-5.814%	20	289	-0.617%
2026-08-05	1.6900	1.7400	1.6900	1.7200	+1.775%	16	291	-6.395%
2026-08-04	1.9000	1.9000	1.6000	1.6900	-11.053%	28	295	-4.734%
2026-08-03	1.9000	1.9000	1.9000	1.9000	+6.742%	1	272	-15.263%
2026-07-31	1.7600	1.7900	1.7400	1.7800	+1.136%	14	271	-9.551%
2026-07-30	1.7000	1.7600	1.7000	1.7600	+2.326%	11	273	-8.523%
2026-07-29	1.6700	1.7200	1.6700	1.7200	+3.614%	22	262	-6.395%
2026-07-28	1.7600	1.7600	1.6600	1.6600	+17.730%	3	240	-3.012%
2026-07-27	1.2700	1.4100	1.2700	1.4100	+8.462%	2	240	+14.184%
2026-07-23	1.2400	1.3000	1.2400	1.3000	-7.143%	2	241	+23.846%
2026-07-22	1.4000	1.4400	1.2600	1.4000	+3.704%	21	241	+15.000%
2026-07-21	1.4100	1.4400	1.3500	1.3500	-8.784%	5	230	+19.259%
2026-07-20	1.3700	1.4800	1.3600	1.4800	+40.952%	7	228	+8.784%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-3.670%	4	233	+53.333%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-3.540%	1	229	+47.706%
2026-07-15	1.1300	1.1300	1.1300	1.1300	+6.604%	2	229	+42.478%
2026-07-14	0.9900	1.1100	0.9900	1.0600	+3.922%	6	231	+51.887%
2026-07-13	0.9600	1.0200	0.8600	1.0200	+5.155%	31	229	+57.843%
2026-07-10	1.0300	1.0300	0.9700	0.9700	-5.825%	2	214	+65.979%
2026-07-09	1.0500	1.0500	1.0300	1.0300	+3.000%	2	216	+56.311%
2026-07-08	0.9000	1.0000	0.9000	1.0000	+19.048%	14	214	+61.000%
2026-07-07	0.8600	0.8600	0.7900	0.8400	-5.618%	17	220	+91.667%
2026-07-06	0.9000	0.9000	0.8900	0.8900	-11.000%	20	208	+80.899%
2026-07-02	1.0400	1.0500	1.0000	1.0000	-0.990%	11	192	+61.000%
2026-07-01	1.0200	1.0200	1.0100	1.0100	+3.061%	6	192	+59.406%
2026-06-30	1.0400	1.0900	0.9800	0.9800	-14.035%	6	190	+64.286%
2026-06-26	1.1400	1.1400	1.1400	1.1400	+14.000%	1	186	+41.228%
2026-06-25	1.0300	1.0300	0.9100	1.0000	-12.281%	14	185	+61.000%
2026-06-24	1.2000	1.2000	1.1300	1.1400	-9.524%	8	174	+41.228%
2026-06-23	1.2000	1.3400	1.0800	1.2600	-35.052%	22	174	+27.778%
2026-06-22	1.9800	1.9800	1.8200	1.9400	+3.743%	4	171	-17.010%
2026-06-18	1.8400	1.8800	1.7800	1.8700	+13.333%	64	204	-13.904%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+5.096%	3	204	-2.424%
2026-06-16	1.4400	1.6400	1.4400	1.5700	+12.143%	12	204	+2.548%
2026-06-15	1.4500	1.4500	1.4000	1.4000	-5.405%	12	194	+15.000%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+10.448%	1	194	+8.784%
2026-06-11	1.3300	1.3600	1.3300	1.3400	+8.943%	18	193	+20.149%
2026-06-10	1.2000	1.2300	1.1600	1.2300	+16.038%	37	192	+30.894%
2026-06-09	0.9500	1.1000	0.9500	1.0600	+11.579%	5	203	+51.887%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+11.765%	4	203	+69.474%
2026-06-05	1.0500	1.0500	0.8500	0.8500	-24.107%	12	199	+89.412%
2026-06-04	0.9900	1.1200	0.9900	1.1200	+4.673%	6	201	+43.750%
2026-06-03	1.0700	1.0700	1.0700	1.0700	-19.549%	10	196	+50.467%
2026-06-02	1.1300	1.3300	1.1300	1.3300	+27.885%	3	196	+21.053%
2026-06-01	0.9500	1.1400	0.9500	1.0400	+26.829%	8	194	+54.808%
2026-05-29	0.9600	0.9700	0.8200	0.8200	+5.128%	17	200	+96.341%
2026-05-28	0.6200	0.7800	0.6200	0.7800	+4.000%	6	193	+106.410%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-1.316%	1	199	+114.667%
2026-05-21	0.6800	0.7700	0.6800	0.7600	-7.317%	15	192	+111.842%
2026-05-20	0.6700	0.8200	0.6700	0.8200	+22.388%	23	192	+96.341%
2026-05-19	0.6700	0.6700	0.6100	0.6700	+21.818%	60	133	+140.299%
2026-05-18	0.5200	0.5500	0.5200	0.5500	+5.769%	2	133	+192.727%
2026-05-15	0.5200	0.5200	0.5200	0.5200	-11.864%	3	133	+209.615%
2026-05-14	0.5600	0.5900	0.5600	0.5900	0.000%	6	134	+172.881%
2026-05-12	0.6100	0.6100	0.5800	0.5900	-13.235%	62	98	+172.881%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-2.857%	2	98	+136.765%
2026-05-08	0.7700	0.7900	0.7000	0.7000	-9.091%	23	100	+130.000%
2026-05-07	0.8500	0.9100	0.7700	0.7700	-6.098%	19	94	+109.091%
2026-05-06	0.8400	0.9700	0.8200	0.8200	+15.493%	7	87	+96.341%
2026-05-05	0.7200	0.7200	0.6900	0.7100	+10.938%	59	86	+126.761%
2026-05-04	0.7000	0.7700	0.6400	0.6400	-4.478%	23	32	+151.563%
2026-05-01	0.6500	0.7700	0.6500	0.6700	-5.634%	33	14	+140.299%
2026-04-30	0.7600	0.7600	0.6800	0.7100	-6.579%	6	14	+126.761%
2026-04-29	0.8400	0.9800	0.7200	0.7600	-15.556%	18	13	+111.842%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+8.434%	2	11	+78.889%
2026-04-27	0.8300	0.8300	0.8300	0.8300	-17.000%	2	11	+93.976%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-5.660%	1	9	+61.000%
2026-04-23	1.0600	1.0600	1.0600	1.0600	+20.455%	1	8	+51.887%
2026-04-22	0.9100	0.9100	0.8800	0.8800	-12.871%	3	7	+82.955%
2026-04-21	1.2300	1.2300	1.0000	1.0100	+1.000%	3	4	+59.406%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-22.481%	1	4	+61.000%
2026-04-17	1.0400	1.2900	1.0400	1.2900	0.000%	3	3	+24.806%