Dark

AMC20261218C2
AMC Dec 18 2026 2.00 Call (AMC261218C00002000)
option OPRA

EOD

Sep 8, 2026

0.7500-13.793%(-0.1200)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7700	0.7700	0.7000	0.7500	-13.793%	63	5,988	0.000%
2026-09-04	0.8400	0.9500	0.8200	0.8700	+16.000%	182	6,016	-13.793%
2026-09-03	0.8900	0.9000	0.7400	0.7500	-11.765%	327	6,016	0.000%
2026-09-02	0.7700	0.8900	0.7700	0.8500	+6.250%	49	6,078	-11.765%
2026-09-01	0.8100	0.8100	0.7800	0.8000	-5.882%	88	6,103	-6.250%
2026-08-31	0.8700	0.8700	0.8500	0.8500	+4.938%	30	6,121	-11.765%
2026-08-28	0.9500	1.0000	0.8000	0.8100	-11.957%	554	6,120	-7.407%
2026-08-27	0.8400	0.9200	0.7900	0.9200	+2.222%	66	6,097	-18.478%
2026-08-26	0.9200	0.9200	0.8900	0.9000	+9.756%	5	6,087	-16.667%
2026-08-25	0.9000	0.9500	0.8200	0.8200	-4.651%	43	6,091	-8.537%
2026-08-24	0.9400	0.9700	0.8400	0.8600	+7.500%	186	6,095	-12.791%
2026-08-21	0.8000	0.8400	0.7700	0.8000	+8.108%	74	6,143	-6.250%
2026-08-20	0.8000	0.8400	0.7400	0.7400	-2.632%	96	6,122	+1.351%
2026-08-19	0.7000	0.8500	0.6900	0.7600	+18.750%	181	6,098	-1.316%
2026-08-18	0.7500	0.7500	0.6300	0.6400	-9.859%	147	6,070	+17.188%
2026-08-17	0.7800	0.7800	0.7000	0.7100	-10.127%	1,500	6,076	+5.634%
2026-08-14	0.8700	0.8700	0.7900	0.7900	-10.227%	141	6,086	-5.063%
2026-08-13	0.8900	0.9300	0.8500	0.8800	+3.529%	81	6,091	-14.773%
2026-08-12	0.7600	0.8500	0.6800	0.8500	+25.000%	642	6,097	-11.765%
2026-08-11	0.7400	0.8000	0.6800	0.6800	-5.556%	454	5,636	+10.294%
2026-08-10	0.8500	0.8600	0.7000	0.7200	-12.195%	306	5,561	+4.167%
2026-08-07	0.8600	0.8800	0.7700	0.8200	-12.766%	496	5,505	-8.537%
2026-08-06	0.9200	0.9900	0.8500	0.9400	-1.053%	304	5,440	-20.213%
2026-08-05	0.9900	1.0700	0.9500	0.9500	-2.062%	61	5,489	-21.053%
2026-08-04	1.1700	1.1700	0.8800	0.9700	-12.613%	460	5,464	-22.680%
2026-08-03	1.2400	1.2700	1.0600	1.1100	+1.835%	122	5,452	-32.432%
2026-07-31	1.0700	1.1200	0.9700	1.0900	+3.810%	167	5,500	-31.193%
2026-07-30	1.0500	1.0700	0.9500	1.0500	0.000%	618	5,468	-28.571%
2026-07-29	1.0000	1.0700	0.9200	1.0500	+5.000%	264	5,486	-28.571%
2026-07-28	0.8100	1.0800	0.8100	1.0000	+23.457%	286	5,511	-25.000%
2026-07-27	0.7300	0.8700	0.7100	0.8100	+19.118%	1,280	5,541	-7.407%
2026-07-24	0.7300	0.8100	0.6600	0.6800	+3.030%	247	5,511	+10.294%
2026-07-23	0.6900	0.7100	0.5800	0.6600	-8.333%	306	5,468	+13.636%
2026-07-22	0.7100	0.9000	0.6700	0.7200	+4.348%	491	5,475	+4.167%
2026-07-21	0.8800	0.9500	0.6800	0.6900	-14.815%	470	5,463	+8.696%
2026-07-20	0.6600	0.8700	0.6100	0.8100	+58.824%	1,003	5,510	-7.407%
2026-07-17	0.5600	0.5700	0.4800	0.5100	-15.000%	307	5,482	+47.059%
2026-07-16	0.5600	0.6200	0.5100	0.6000	0.000%	86	5,432	+25.000%
2026-07-15	0.6000	0.7200	0.5400	0.6000	+25.000%	242	5,443	+25.000%
2026-07-14	0.4700	0.5800	0.4700	0.4800	0.000%	181	5,446	+56.250%
2026-07-13	0.5500	0.5700	0.4400	0.4800	-4.000%	308	5,416	+56.250%
2026-07-10	0.5400	0.5400	0.4700	0.5000	0.000%	117	5,398	+50.000%
2026-07-09	0.5200	0.5700	0.4800	0.5000	+4.167%	1,230	5,411	+50.000%
2026-07-08	0.3600	0.5900	0.3600	0.4800	+14.286%	455	5,747	+56.250%
2026-07-07	0.4300	0.4400	0.3700	0.4200	+5.000%	1,272	5,700	+78.571%
2026-07-06	0.5000	0.5300	0.4000	0.4000	-18.367%	2,194	4,717	+87.500%
2026-07-02	0.5200	0.5500	0.4800	0.4900	-3.922%	160	3,348	+53.061%
2026-07-01	0.5900	0.5900	0.4200	0.5100	-1.923%	256	3,348	+47.059%
2026-06-30	0.6000	0.6100	0.5200	0.5200	-21.212%	1,101	3,217	+44.231%
2026-06-29	0.7300	0.9400	0.5800	0.6600	-7.042%	1,089	3,185	+13.636%
2026-06-26	0.4900	0.7100	0.4900	0.7100	+33.962%	976	3,633	+5.634%
2026-06-25	0.6200	0.6500	0.4300	0.5300	-11.667%	2,965	4,334	+41.509%
2026-06-24	0.6600	0.7300	0.6000	0.6000	-10.448%	275	1,785	+25.000%
2026-06-23	0.7800	0.7800	0.5800	0.6700	-41.739%	491	1,753	+11.940%
2026-06-22	1.1600	1.2800	1.1500	1.1500	+4.545%	38	1,619	-34.783%
2026-06-18	1.0200	1.2300	1.0000	1.1000	+14.583%	92	1,675	-31.818%
2026-06-17	0.9700	1.2000	0.9300	0.9600	+7.865%	486	1,675	-21.875%
2026-06-16	0.8700	0.9700	0.8200	0.8900	+17.105%	154	1,787	-15.730%
2026-06-15	0.9700	0.9700	0.7600	0.7600	-11.628%	185	1,720	-1.316%
2026-06-12	0.8400	0.9400	0.8100	0.8600	+6.173%	295	1,777	-12.791%
2026-06-11	0.8000	0.8500	0.7900	0.8100	+12.500%	78	1,859	-7.407%
2026-06-10	0.6200	0.7800	0.6200	0.7200	+18.033%	181	1,853	+4.167%
2026-06-09	0.6300	0.6500	0.5400	0.6100	+8.929%	488	1,783	+22.951%
2026-06-08	0.5500	0.6000	0.5500	0.5600	+3.704%	21	1,957	+33.929%
2026-06-05	0.6700	0.6700	0.5300	0.5400	-19.403%	79	1,946	+38.889%
2026-06-04	0.5500	0.6900	0.5300	0.6700	+26.415%	549	1,913	+11.940%
2026-06-03	0.6300	0.6300	0.5300	0.5300	-19.697%	388	1,837	+41.509%
2026-06-02	0.6700	0.6900	0.6300	0.6600	-15.385%	301	2,036	+13.636%
2026-06-01	0.4800	0.7900	0.4800	0.7800	+81.395%	577	2,012	-3.846%
2026-05-29	0.3800	0.5000	0.3600	0.4300	+16.216%	467	1,739	+74.419%
2026-05-28	0.3800	0.3800	0.3600	0.3700	+2.778%	407	1,513	+102.703%
2026-05-27	0.3700	0.4200	0.3600	0.3600	-2.703%	399	1,794	+108.333%
2026-05-26	0.3700	0.4400	0.3500	0.3700	+2.778%	479	1,699	+102.703%
2026-05-22	0.4000	0.4000	0.3600	0.3600	-5.263%	41	1,346	+108.333%
2026-05-21	0.3800	0.3800	0.3500	0.3800	+11.765%	49	1,314	+97.368%
2026-05-20	0.3400	0.3900	0.3300	0.3400	+21.429%	310	1,314	+120.588%
2026-05-19	0.2900	0.3000	0.2800	0.2800	+3.704%	60	1,051	+167.857%
2026-05-18	0.2500	0.2900	0.2400	0.2700	+8.000%	224	1,051	+177.778%
2026-05-15	0.3500	0.3500	0.2500	0.2500	-16.667%	145	1,051	+200.000%
2026-05-14	0.2800	0.3000	0.2700	0.3000	+3.448%	56	997	+150.000%
2026-05-13	0.2800	0.3000	0.2700	0.2900	+3.571%	90	812	+158.621%
2026-05-12	0.3000	0.3000	0.2700	0.2800	-12.500%	141	812	+167.857%
2026-05-11	0.3400	0.3700	0.3100	0.3200	-8.571%	62	812	+134.375%
2026-05-08	0.3500	0.3800	0.3500	0.3500	-7.895%	87	797	+114.286%
2026-05-07	0.4400	0.4400	0.3600	0.3800	-15.556%	16	732	+97.368%
2026-05-06	0.4800	0.4800	0.4200	0.4500	+7.143%	63	739	+66.667%
2026-05-05	0.3200	0.4500	0.3200	0.4200	+23.529%	137	724	+78.571%
2026-05-04	0.3700	0.5400	0.3400	0.3400	-12.821%	10	668	+120.588%
2026-05-01	0.3800	0.3900	0.3400	0.3900	+5.405%	72	623	+92.308%
2026-04-30	0.4300	0.4300	0.3300	0.3700	-9.756%	66	623	+102.703%
2026-04-29	0.3900	0.5700	0.3700	0.4100	-6.818%	90	617	+82.927%
2026-04-28	0.4800	0.4800	0.4100	0.4400	-18.519%	93	600	+70.455%
2026-04-27	0.4900	0.5400	0.4500	0.5400	+28.571%	19	557	+38.889%
2026-04-24	0.4900	0.4900	0.4200	0.4200	-12.500%	161	553	+78.571%
2026-04-23	0.5600	0.6300	0.4800	0.4800	-9.434%	30	484	+56.250%
2026-04-22	0.5300	0.5800	0.5000	0.5300	+1.923%	157	480	+41.509%
2026-04-21	0.6300	0.6300	0.4800	0.5200	-13.333%	101	382	+44.231%
2026-04-20	0.6500	0.6600	0.5400	0.6000	-1.639%	445	382	+25.000%
2026-04-17	0.4700	0.7300	0.4700	0.6100	+32.609%	360	318	+22.951%
2026-04-16	0.4400	0.4600	0.3900	0.4600	0.000%	52	0	+63.043%