Dark

AMC20261218C3
AMC Dec 18 2026 3.00 Call (AMC261218C00003000)
option OPRA

EOD

Sep 8, 2026

0.3400-19.048%(-0.0800)1,231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4200	0.4200	0.3100	0.3400	-19.048%	1,231	12,468	0.000%
2026-09-04	0.3700	0.5000	0.3600	0.4200	+23.529%	1,044	11,135	-19.048%
2026-09-03	0.4100	0.4400	0.3300	0.3400	-12.821%	563	11,135	0.000%
2026-09-02	0.3900	0.4200	0.3700	0.3900	+11.429%	532	11,076	-12.821%
2026-09-01	0.3900	0.4100	0.3400	0.3500	-7.895%	816	10,794	-2.857%
2026-08-31	0.3900	0.4600	0.3800	0.3800	-5.000%	898	10,629	-10.526%
2026-08-28	0.4600	0.5200	0.3900	0.4000	-13.043%	1,298	10,304	-15.000%
2026-08-27	0.4100	0.4600	0.4100	0.4600	+12.195%	850	9,720	-26.087%
2026-08-26	0.4400	0.5000	0.4100	0.4100	0.000%	277	9,991	-17.073%
2026-08-25	0.4800	0.5000	0.4100	0.4100	-10.870%	992	9,940	-17.073%
2026-08-24	0.4000	0.5600	0.3900	0.4600	+17.949%	2,082	9,689	-26.087%
2026-08-21	0.4300	0.4300	0.3700	0.3900	-2.500%	1,080	10,933	-12.821%
2026-08-20	0.4000	0.4200	0.3700	0.4000	-6.977%	158	9,955	-15.000%
2026-08-19	0.3500	0.4600	0.3500	0.4300	+30.303%	330	9,901	-20.930%
2026-08-18	0.3500	0.3500	0.3100	0.3300	-8.333%	381	9,782	+3.030%
2026-08-17	0.3800	0.3900	0.3500	0.3600	-12.195%	144	9,709	-5.556%
2026-08-14	0.4500	0.4700	0.3900	0.4100	-8.889%	1,202	9,673	-17.073%
2026-08-13	0.4500	0.4900	0.4300	0.4500	+2.273%	641	8,566	-24.444%
2026-08-12	0.3500	0.4700	0.3000	0.4400	-4.348%	394	8,701	-22.727%
2026-08-11	0.4000	0.4600	0.3600	0.4600	+15.000%	379	8,646	-26.087%
2026-08-10	0.4600	0.5200	0.3700	0.4000	-16.667%	740	8,634	-15.000%
2026-08-07	0.5000	0.5000	0.4200	0.4800	-2.041%	1,250	8,000	-29.167%
2026-08-06	0.5700	0.5700	0.4500	0.4900	-12.500%	267	7,900	-30.612%
2026-08-05	0.6000	0.6300	0.5400	0.5600	-8.197%	945	7,823	-39.286%
2026-08-04	0.7200	0.7200	0.5400	0.6100	-16.438%	2,431	7,844	-44.262%
2026-08-03	0.7500	0.8000	0.6500	0.7300	+10.606%	1,547	7,573	-53.425%
2026-07-31	0.6300	0.6600	0.5800	0.6600	+6.452%	228	7,148	-48.485%
2026-07-30	0.6400	0.6600	0.5600	0.6200	0.000%	810	7,077	-45.161%
2026-07-29	0.6100	0.6700	0.5300	0.6200	+3.333%	1,894	7,125	-45.161%
2026-07-28	0.5200	0.6400	0.5100	0.6000	+20.000%	1,032	5,447	-43.333%
2026-07-27	0.4200	0.5000	0.4100	0.5000	+11.111%	460	5,186	-32.000%
2026-07-24	0.4300	0.5000	0.3800	0.4500	+9.756%	450	5,172	-24.444%
2026-07-23	0.4100	0.4100	0.3400	0.4100	-8.889%	459	5,409	-17.073%
2026-07-22	0.4200	0.5400	0.3800	0.4500	0.000%	351	5,009	-24.444%
2026-07-21	0.5400	0.5700	0.3800	0.4500	-11.765%	458	4,859	-24.444%
2026-07-20	0.4100	0.5400	0.3500	0.5100	+64.516%	895	4,598	-33.333%
2026-07-17	0.3300	0.3400	0.3100	0.3100	-16.216%	69	4,677	+9.677%
2026-07-16	0.3700	0.3800	0.3200	0.3700	+8.824%	318	4,638	-8.108%
2026-07-15	0.3400	0.3800	0.3300	0.3400	+13.333%	276	4,578	0.000%
2026-07-14	0.3000	0.3600	0.3000	0.3000	0.000%	163	4,402	+13.333%
2026-07-13	0.3000	0.3100	0.2800	0.3000	+3.448%	37	4,322	+13.333%
2026-07-10	0.3200	0.3200	0.2900	0.2900	-6.452%	116	4,293	+17.241%
2026-07-09	0.3300	0.3400	0.2900	0.3100	0.000%	108	4,212	+9.677%
2026-07-08	0.2500	0.3700	0.2100	0.3100	+24.000%	344	4,128	+9.677%
2026-07-07	0.2500	0.2600	0.2200	0.2500	-3.846%	41	4,219	+36.000%
2026-07-06	0.3800	0.3800	0.2600	0.2600	-10.345%	142	4,201	+30.769%
2026-07-02	0.3300	0.3700	0.2900	0.2900	-17.143%	79	4,114	+17.241%
2026-07-01	0.3400	0.3500	0.3000	0.3500	+34.615%	384	4,114	-2.857%
2026-06-30	0.3700	0.3700	0.2600	0.2600	-40.909%	288	3,795	+30.769%
2026-06-29	0.4400	0.4500	0.3600	0.4400	+10.000%	134	3,640	-22.727%
2026-06-26	0.3400	0.4000	0.3300	0.4000	+25.000%	240	3,594	-15.000%
2026-06-25	0.3900	0.3900	0.2600	0.3200	-8.571%	230	3,616	+6.250%
2026-06-24	0.4300	0.4300	0.3500	0.3500	-16.667%	297	3,553	-2.857%
2026-06-23	0.5400	0.5400	0.3000	0.4200	-44.000%	736	3,482	-19.048%
2026-06-22	0.8700	0.8800	0.7500	0.7500	-5.063%	650	3,120	-54.667%
2026-06-18	0.7300	0.8700	0.6800	0.7900	+6.757%	547	2,474	-56.962%
2026-06-17	0.6500	0.8200	0.6400	0.7400	+17.460%	535	2,474	-54.054%
2026-06-16	0.4400	0.6700	0.4400	0.6300	+21.154%	162	2,186	-46.032%
2026-06-15	0.6000	0.7200	0.5200	0.5200	-3.704%	306	2,101	-34.615%
2026-06-12	0.5500	0.6300	0.4600	0.5400	-6.897%	307	1,968	-37.037%
2026-06-11	0.4300	0.7300	0.4300	0.5800	+18.367%	224	1,937	-41.379%
2026-06-10	0.4300	0.5200	0.4300	0.4900	+25.641%	76	1,922	-30.612%
2026-06-09	0.4200	0.4500	0.3300	0.3900	+11.429%	70	1,891	-12.821%
2026-06-08	0.4600	0.4700	0.3200	0.3500	-5.405%	37	1,870	-2.857%
2026-06-05	0.4500	0.4500	0.3400	0.3700	-22.917%	151	1,858	-8.108%
2026-06-04	0.4300	0.5100	0.3600	0.4800	+41.176%	86	1,914	-29.167%
2026-06-03	0.3900	0.4100	0.3400	0.3400	-26.087%	282	1,898	0.000%
2026-06-02	0.5100	0.5200	0.4000	0.4600	-13.208%	172	1,707	-26.087%
2026-06-01	0.3300	0.5700	0.3300	0.5300	+96.296%	993	1,721	-35.849%
2026-05-29	0.2800	0.3200	0.2100	0.2700	+17.391%	147	1,083	+25.926%
2026-05-28	0.2500	0.2900	0.2000	0.2300	0.000%	23	1,083	+47.826%
2026-05-27	0.2100	0.2800	0.2000	0.2300	-8.000%	25	1,083	+47.826%
2026-05-26	0.2100	0.2700	0.2100	0.2500	-3.846%	49	1,084	+36.000%
2026-05-22	0.2300	0.2900	0.2200	0.2600	+18.182%	89	1,079	+30.769%
2026-05-21	0.2500	0.2500	0.2000	0.2200	+4.762%	46	1,084	+54.545%
2026-05-20	0.2000	0.2600	0.1800	0.2100	+31.250%	109	1,084	+61.905%
2026-05-19	0.1500	0.1900	0.1500	0.1600	-5.882%	72	995	+112.500%
2026-05-18	0.1200	0.1800	0.1200	0.1700	+13.333%	58	995	+100.000%
2026-05-15	0.1900	0.1900	0.1400	0.1500	-6.250%	40	995	+126.667%
2026-05-14	0.1900	0.2100	0.1500	0.1600	0.000%	96	991	+112.500%
2026-05-13	0.1900	0.2000	0.1500	0.1600	+6.667%	48	999	+112.500%
2026-05-12	0.1800	0.2000	0.1500	0.1500	-31.818%	43	999	+126.667%
2026-05-11	0.2300	0.2300	0.2200	0.2200	-4.348%	25	999	+54.545%
2026-05-08	0.2300	0.2400	0.2300	0.2300	-11.538%	46	994	+47.826%
2026-05-07	0.2900	0.2900	0.2600	0.2600	-13.333%	4	986	+30.769%
2026-05-06	0.3000	0.3300	0.2700	0.3000	+3.448%	38	984	+13.333%
2026-05-05	0.2600	0.2900	0.2100	0.2900	+45.000%	185	953	+17.241%
2026-05-04	0.2200	0.2800	0.2000	0.2000	-16.667%	105	905	+70.000%
2026-05-01	0.2500	0.2500	0.2100	0.2400	0.000%	215	694	+41.667%
2026-04-30	0.2600	0.2800	0.2100	0.2400	-20.000%	59	694	+41.667%
2026-04-29	0.3000	0.3000	0.3000	0.3000	+3.448%	4	722	+13.333%
2026-04-28	0.3100	0.3100	0.2800	0.2900	-9.375%	46	722	+17.241%
2026-04-27	0.2800	0.3200	0.2800	0.3200	+6.667%	2	678	+6.250%
2026-04-24	0.3500	0.3500	0.3000	0.3000	-3.226%	416	677	+13.333%
2026-04-23	0.3500	0.3500	0.3100	0.3100	-13.889%	2	269	+9.677%
2026-04-22	0.3000	0.3800	0.3000	0.3600	-10.000%	8	268	-5.556%
2026-04-21	0.3900	0.4000	0.3300	0.4000	+2.564%	12	257	-15.000%
2026-04-20	0.4500	0.4900	0.3700	0.3900	-9.302%	112	257	-12.821%
2026-04-17	0.3500	0.5200	0.3500	0.4300	+48.276%	132	176	-20.930%
2026-04-16	0.2500	0.3300	0.2500	0.2900	0.000%	67	0	+17.241%