AMC261218C00002000
AMC Dec 18 2026 2.00 Call
optionOPRA
EODOct 22, 2026
1.02USD-10.526%(-0.12)8Vol5,832OI
AMC261218C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9600 | 1.0500 | 0.9600 | 1.0200 | -10.526% | 8 | 5,834 | 0.000% |
| 2026-10-21 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | +8.571% | 15 | 5,847 | -10.526% |
| 2026-10-20 | 1.0200 | 1.0900 | 1.0200 | 1.0500 | -4.545% | 4 | 5,848 | -2.857% |
| 2026-10-19 | 1.0600 | 1.1000 | 1.0000 | 1.1000 | +2.804% | 9 | 5,852 | -7.273% |
| 2026-10-16 | 1.0500 | 1.0700 | 0.9200 | 1.0700 | +8.081% | 272 | 5,862 | -4.673% |
| 2026-10-15 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -2.941% | 2 | 5,861 | +3.030% |
| 2026-10-14 | 1.0200 | 1.1100 | 1.0200 | 1.0200 | -11.304% | 66 | 5,861 | 0.000% |
| 2026-10-13 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +13.861% | 364 | 5,797 | -11.304% |
| 2026-10-12 | 1.0000 | 1.1000 | 1.0000 | 1.0100 | -11.404% | 17 | 5,797 | +0.990% |
| 2026-10-09 | 0.9800 | 1.1400 | 0.9800 | 1.1400 | +18.750% | 8 | 5,797 | -10.526% |
| 2026-10-08 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -4.000% | 2 | 5,797 | +6.250% |
| 2026-10-07 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.000% | 6 | 5,797 | +2.000% |
| 2026-10-06 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | +7.527% | 6 | 5,794 | +2.000% |
| 2026-10-05 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | +3.333% | 89 | 5,793 | +9.677% |
| 2026-10-02 | 0.9100 | 0.9400 | 0.8300 | 0.9000 | +2.273% | 152 | 5,803 | +13.333% |
| 2026-10-01 | 1.0500 | 1.0500 | 0.8800 | 0.8800 | -26.667% | 64 | 5,836 | +15.909% |
| 2026-09-30 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | +8.108% | 2 | 5,835 | -15.000% |
| 2026-09-29 | 1.3500 | 1.3500 | 1.1100 | 1.1100 | -18.382% | 53 | 5,880 | -8.108% |
| 2026-09-28 | 1.0800 | 1.5000 | 1.0600 | 1.3600 | +36.000% | 303 | 5,890 | -25.000% |
| 2026-09-25 | 1.1200 | 1.1200 | 0.9800 | 1.0000 | +13.636% | 27 | 5,880 | +2.000% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.8400 | 0.8800 | -12.000% | 49 | 5,910 | +15.909% |
| 2026-09-23 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | -0.990% | 9 | 5,914 | +2.000% |
| 2026-09-22 | 0.9900 | 1.0800 | 0.9800 | 1.0100 | +1.000% | 79 | 5,926 | +0.990% |
| 2026-09-21 | 0.7800 | 1.0600 | 0.7800 | 1.0000 | +20.482% | 304 | 5,958 | +2.000% |
| 2026-09-18 | 0.8300 | 0.8900 | 0.8200 | 0.8300 | -4.598% | 165 | 5,980 | +22.892% |
| 2026-09-17 | 0.9600 | 0.9600 | 0.8500 | 0.8700 | +2.353% | 14 | 5,984 | +17.241% |
| 2026-09-16 | 0.7500 | 0.8500 | 0.7400 | 0.8500 | +23.188% | 140 | 5,985 | +20.000% |
| 2026-09-15 | 0.6500 | 0.7300 | 0.6500 | 0.6900 | -5.479% | 51 | 5,962 | +47.826% |
| 2026-09-14 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | +7.353% | 31 | 5,958 | +39.726% |
| 2026-09-11 | 0.6200 | 0.7300 | 0.6200 | 0.6800 | +9.677% | 104 | 5,945 | +50.000% |
| 2026-09-10 | 0.6800 | 0.7200 | 0.6200 | 0.6200 | -11.429% | 74 | 5,947 | +64.516% |
| 2026-09-09 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -6.667% | 131 | 5,988 | +45.714% |
| 2026-09-08 | 0.7700 | 0.7700 | 0.7000 | 0.7500 | -13.793% | 63 | 5,988 | +36.000% |
| 2026-09-04 | 0.8400 | 0.9500 | 0.8200 | 0.8700 | +16.000% | 182 | 6,016 | +17.241% |
| 2026-09-03 | 0.8900 | 0.9000 | 0.7400 | 0.7500 | -11.765% | 327 | 6,078 | +36.000% |
| 2026-09-02 | 0.7700 | 0.8900 | 0.7700 | 0.8500 | +6.250% | 49 | 6,103 | +20.000% |
| 2026-09-01 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | -5.882% | 88 | 6,121 | +27.500% |
| 2026-08-31 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | +4.938% | 30 | 6,120 | +20.000% |
| 2026-08-28 | 0.9500 | 1.0000 | 0.8000 | 0.8100 | -11.957% | 554 | 6,097 | +25.926% |
| 2026-08-27 | 0.8400 | 0.9200 | 0.7900 | 0.9200 | +2.222% | 66 | 6,087 | +10.870% |
| 2026-08-26 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | +9.756% | 5 | 6,091 | +13.333% |
| 2026-08-25 | 0.9000 | 0.9500 | 0.8200 | 0.8200 | -4.651% | 43 | 6,095 | +24.390% |
| 2026-08-24 | 0.9400 | 0.9700 | 0.8400 | 0.8600 | +7.500% | 186 | 6,143 | +18.605% |
| 2026-08-21 | 0.8000 | 0.8400 | 0.7700 | 0.8000 | +8.108% | 74 | 6,122 | +27.500% |
| 2026-08-20 | 0.8000 | 0.8400 | 0.7400 | 0.7400 | -2.632% | 96 | 6,098 | +37.838% |
| 2026-08-19 | 0.7000 | 0.8500 | 0.6900 | 0.7600 | +18.750% | 181 | 6,070 | +34.211% |
| 2026-08-18 | 0.7500 | 0.7500 | 0.6300 | 0.6400 | -9.859% | 147 | 6,076 | +59.375% |
| 2026-08-17 | 0.7800 | 0.7800 | 0.7000 | 0.7100 | -10.127% | 1,500 | 6,086 | +43.662% |
| 2026-08-14 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -10.227% | 141 | 6,091 | +29.114% |
| 2026-08-13 | 0.8900 | 0.9300 | 0.8500 | 0.8800 | +3.529% | 81 | 6,097 | +15.909% |
| 2026-08-12 | 0.7600 | 0.8500 | 0.6800 | 0.8500 | +25.000% | 642 | 5,636 | +20.000% |
| 2026-08-11 | 0.7400 | 0.8000 | 0.6800 | 0.6800 | -5.556% | 454 | 5,561 | +50.000% |
| 2026-08-10 | 0.8500 | 0.8600 | 0.7000 | 0.7200 | -12.195% | 306 | 5,505 | +41.667% |
| 2026-08-07 | 0.8600 | 0.8800 | 0.7700 | 0.8200 | -12.766% | 496 | 5,440 | +24.390% |
| 2026-08-06 | 0.9200 | 0.9900 | 0.8500 | 0.9400 | -1.053% | 304 | 5,489 | +8.511% |
| 2026-08-05 | 0.9900 | 1.0700 | 0.9500 | 0.9500 | -2.062% | 61 | 5,464 | +7.368% |
| 2026-08-04 | 1.1700 | 1.1700 | 0.8800 | 0.9700 | -12.613% | 460 | 5,452 | +5.155% |
| 2026-08-03 | 1.2400 | 1.2700 | 1.0600 | 1.1100 | +1.835% | 122 | 5,500 | -8.108% |
| 2026-07-31 | 1.0700 | 1.1200 | 0.9700 | 1.0900 | +3.810% | 167 | 5,468 | -6.422% |
| 2026-07-30 | 1.0500 | 1.0700 | 0.9500 | 1.0500 | 0.000% | 618 | 5,486 | -2.857% |
| 2026-07-29 | 1.0000 | 1.0700 | 0.9200 | 1.0500 | +5.000% | 264 | 5,511 | -2.857% |
| 2026-07-28 | 0.8100 | 1.0800 | 0.8100 | 1.0000 | +23.457% | 286 | 5,541 | +2.000% |
| 2026-07-27 | 0.7300 | 0.8700 | 0.7100 | 0.8100 | +19.118% | 1,280 | 5,511 | +25.926% |
| 2026-07-24 | 0.7300 | 0.8100 | 0.6600 | 0.6800 | +3.030% | 247 | 5,468 | +50.000% |
| 2026-07-23 | 0.6900 | 0.7100 | 0.5800 | 0.6600 | -8.333% | 306 | 5,475 | +54.545% |
| 2026-07-22 | 0.7100 | 0.9000 | 0.6700 | 0.7200 | +4.348% | 491 | 5,463 | +41.667% |
| 2026-07-21 | 0.8800 | 0.9500 | 0.6800 | 0.6900 | -14.815% | 470 | 5,510 | +47.826% |
| 2026-07-20 | 0.6600 | 0.8700 | 0.6100 | 0.8100 | +58.824% | 1,003 | 5,482 | +25.926% |
| 2026-07-17 | 0.5600 | 0.5700 | 0.4800 | 0.5100 | -15.000% | 307 | 5,432 | +100.000% |
| 2026-07-16 | 0.5600 | 0.6200 | 0.5100 | 0.6000 | 0.000% | 86 | 5,443 | +70.000% |
| 2026-07-15 | 0.6000 | 0.7200 | 0.5400 | 0.6000 | +25.000% | 242 | 5,446 | +70.000% |
| 2026-07-14 | 0.4700 | 0.5800 | 0.4700 | 0.4800 | 0.000% | 181 | 5,416 | +112.500% |
| 2026-07-13 | 0.5500 | 0.5700 | 0.4400 | 0.4800 | -4.000% | 308 | 5,398 | +112.500% |
| 2026-07-10 | 0.5400 | 0.5400 | 0.4700 | 0.5000 | 0.000% | 117 | 5,411 | +104.000% |
| 2026-07-09 | 0.5200 | 0.5700 | 0.4800 | 0.5000 | +4.167% | 1,230 | 5,747 | +104.000% |
| 2026-07-08 | 0.3600 | 0.5900 | 0.3600 | 0.4800 | +14.286% | 455 | 5,700 | +112.500% |
| 2026-07-07 | 0.4300 | 0.4400 | 0.3700 | 0.4200 | +5.000% | 1,272 | 4,717 | +142.857% |
| 2026-07-06 | 0.5000 | 0.5300 | 0.4000 | 0.4000 | -18.367% | 2,194 | 3,441 | +155.000% |
| 2026-07-02 | 0.5200 | 0.5500 | 0.4800 | 0.4900 | -3.922% | 160 | 3,348 | +108.163% |
| 2026-07-01 | 0.5900 | 0.5900 | 0.4200 | 0.5100 | -1.923% | 256 | 3,217 | +100.000% |
| 2026-06-30 | 0.6000 | 0.6100 | 0.5200 | 0.5200 | -21.212% | 1,101 | 3,185 | +96.154% |
| 2026-06-29 | 0.7300 | 0.9400 | 0.5800 | 0.6600 | -7.042% | 1,089 | 3,633 | +54.545% |
| 2026-06-26 | 0.4900 | 0.7100 | 0.4900 | 0.7100 | +33.962% | 976 | 4,334 | +43.662% |
| 2026-06-25 | 0.6200 | 0.6500 | 0.4300 | 0.5300 | -11.667% | 2,965 | 1,785 | +92.453% |
| 2026-06-24 | 0.6600 | 0.7300 | 0.6000 | 0.6000 | -10.448% | 275 | 1,753 | +70.000% |
| 2026-06-23 | 0.7800 | 0.7800 | 0.5800 | 0.6700 | -41.739% | 491 | 1,619 | +52.239% |
| 2026-06-22 | 1.1600 | 1.2800 | 1.1500 | 1.1500 | +4.545% | 38 | 1,656 | -11.304% |
| 2026-06-18 | 1.0200 | 1.2300 | 1.0000 | 1.1000 | +14.583% | 92 | 1,675 | -7.273% |
| 2026-06-17 | 0.9700 | 1.2000 | 0.9300 | 0.9600 | +7.865% | 486 | 1,787 | +6.250% |
| 2026-06-16 | 0.8700 | 0.9700 | 0.8200 | 0.8900 | +17.105% | 154 | 1,720 | +14.607% |
| 2026-06-15 | 0.9700 | 0.9700 | 0.7600 | 0.7600 | -11.628% | 185 | 1,777 | +34.211% |
| 2026-06-12 | 0.8400 | 0.9400 | 0.8100 | 0.8600 | +6.173% | 295 | 1,859 | +18.605% |
| 2026-06-11 | 0.8000 | 0.8500 | 0.7900 | 0.8100 | +12.500% | 78 | 1,853 | +25.926% |
| 2026-06-10 | 0.6200 | 0.7800 | 0.6200 | 0.7200 | +18.033% | 181 | 1,783 | +41.667% |
| 2026-06-09 | 0.6300 | 0.6500 | 0.5400 | 0.6100 | +8.929% | 488 | 1,957 | +67.213% |
| 2026-06-08 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | +3.704% | 21 | 1,946 | +82.143% |
| 2026-06-05 | 0.6700 | 0.6700 | 0.5300 | 0.5400 | -19.403% | 79 | 1,913 | +88.889% |
| 2026-06-04 | 0.5500 | 0.6900 | 0.5300 | 0.6700 | +26.415% | 549 | 1,837 | +52.239% |
| 2026-06-03 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | -19.697% | 388 | 2,036 | +92.453% |
| 2026-06-02 | 0.6700 | 0.6900 | 0.6300 | 0.6600 | -15.385% | 301 | 2,012 | +54.545% |
| 2026-06-01 | 0.4800 | 0.7900 | 0.4800 | 0.7800 | +81.395% | 577 | 1,739 | +30.769% |
| 2026-05-29 | 0.3800 | 0.5000 | 0.3600 | 0.4300 | +16.216% | 467 | 1,513 | +137.209% |
| 2026-05-28 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | +2.778% | 407 | 1,794 | +175.676% |
| 2026-05-27 | 0.3700 | 0.4200 | 0.3600 | 0.3600 | -2.703% | 399 | 1,699 | +183.333% |
| 2026-05-26 | 0.3700 | 0.4400 | 0.3500 | 0.3700 | +2.778% | 479 | 1,372 | +175.676% |
| 2026-05-22 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -5.263% | 41 | 1,346 | +183.333% |
| 2026-05-21 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | +11.765% | 49 | 1,314 | +168.421% |
| 2026-05-20 | 0.3400 | 0.3900 | 0.3300 | 0.3400 | +21.429% | 310 | 1,125 | +200.000% |
| 2026-05-19 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 60 | 1,152 | +264.286% |
| 2026-05-18 | 0.2500 | 0.2900 | 0.2400 | 0.2700 | +8.000% | 224 | 1,051 | +277.778% |
| 2026-05-15 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | -16.667% | 145 | 997 | +308.000% |
| 2026-05-14 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | +3.448% | 56 | 966 | +240.000% |
| 2026-05-13 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | +3.571% | 90 | 895 | +251.724% |
| 2026-05-12 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -12.500% | 141 | 812 | +264.286% |
| 2026-05-11 | 0.3400 | 0.3700 | 0.3100 | 0.3200 | -8.571% | 62 | 797 | +218.750% |
| 2026-05-08 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | -7.895% | 87 | 732 | +191.429% |
| 2026-05-07 | 0.4400 | 0.4400 | 0.3600 | 0.3800 | -15.556% | 16 | 739 | +168.421% |
| 2026-05-06 | 0.4800 | 0.4800 | 0.4200 | 0.4500 | +7.143% | 63 | 724 | +126.667% |
| 2026-05-05 | 0.3200 | 0.4500 | 0.3200 | 0.4200 | +23.529% | 137 | 668 | +142.857% |
| 2026-05-04 | 0.3700 | 0.5400 | 0.3400 | 0.3400 | -12.821% | 10 | 661 | +200.000% |
| 2026-05-01 | 0.3800 | 0.3900 | 0.3400 | 0.3900 | +5.405% | 72 | 623 | +161.538% |
| 2026-04-30 | 0.4300 | 0.4300 | 0.3300 | 0.3700 | -9.756% | 66 | 617 | +175.676% |
| 2026-04-29 | 0.3900 | 0.5700 | 0.3700 | 0.4100 | -6.818% | 90 | 600 | +148.780% |
| 2026-04-28 | 0.4800 | 0.4800 | 0.4100 | 0.4400 | -18.519% | 93 | 557 | +131.818% |
| 2026-04-27 | 0.4900 | 0.5400 | 0.4500 | 0.5400 | +28.571% | 19 | 553 | +88.889% |
| 2026-04-24 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | -12.500% | 161 | 553 | +142.857% |
| 2026-04-23 | 0.5600 | 0.6300 | 0.4800 | 0.4800 | -9.434% | 30 | 484 | +112.500% |
| 2026-04-22 | 0.5300 | 0.5800 | 0.5000 | 0.5300 | +1.923% | 157 | 480 | +92.453% |
| 2026-04-21 | 0.6300 | 0.6300 | 0.4800 | 0.5200 | -13.333% | 101 | 382 | +96.154% |
| 2026-04-20 | 0.6500 | 0.6600 | 0.5400 | 0.6000 | -1.639% | 445 | 382 | +70.000% |
| 2026-04-17 | 0.4700 | 0.7300 | 0.4700 | 0.6100 | +32.609% | 360 | 318 | +67.213% |
| 2026-04-16 | 0.4400 | 0.4600 | 0.3900 | 0.4600 | 0.000% | 52 | 0 | +121.739% |