AMC261218C00003000
AMC Dec 18 2026 3.00 Call
optionOPRA
EODOct 22, 2026
0.40USD-2.439%(-0.01)219Vol16,206OI
AMC261218C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4500 | 0.4500 | 0.3600 | 0.4000 | -2.439% | 219 | 16,148 | 0.000% |
| 2026-10-21 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | -4.651% | 211 | 16,157 | -2.439% |
| 2026-10-20 | 0.4200 | 0.4600 | 0.3800 | 0.4300 | +2.381% | 310 | 16,138 | -6.977% |
| 2026-10-19 | 0.3900 | 0.4600 | 0.3500 | 0.4200 | +7.692% | 599 | 16,419 | -4.762% |
| 2026-10-16 | 0.4200 | 0.4300 | 0.3500 | 0.3900 | -15.217% | 1,468 | 16,214 | +2.564% |
| 2026-10-15 | 0.3600 | 0.4600 | 0.3600 | 0.4600 | +12.195% | 340 | 16,045 | -13.043% |
| 2026-10-14 | 0.4700 | 0.5000 | 0.3800 | 0.4100 | -12.766% | 1,440 | 15,981 | -2.439% |
| 2026-10-13 | 0.5000 | 0.5900 | 0.4700 | 0.4700 | -2.083% | 441 | 16,236 | -14.894% |
| 2026-10-12 | 0.4600 | 0.4900 | 0.3800 | 0.4800 | +20.000% | 946 | 15,672 | -16.667% |
| 2026-10-09 | 0.4500 | 0.4800 | 0.3900 | 0.4000 | 0.000% | 743 | 15,141 | 0.000% |
| 2026-10-08 | 0.3800 | 0.4500 | 0.3800 | 0.4000 | -4.762% | 1,679 | 16,031 | 0.000% |
| 2026-10-07 | 0.4200 | 0.4700 | 0.4000 | 0.4200 | -2.326% | 312 | 15,775 | -4.762% |
| 2026-10-06 | 0.4400 | 0.4500 | 0.3900 | 0.4300 | +10.256% | 403 | 15,794 | -6.977% |
| 2026-10-05 | 0.3700 | 0.4300 | 0.3500 | 0.3900 | +8.333% | 596 | 15,607 | +2.564% |
| 2026-10-02 | 0.3900 | 0.4400 | 0.3400 | 0.3600 | -2.703% | 1,716 | 14,519 | +11.111% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.3500 | 0.3700 | -33.929% | 871 | 14,088 | +8.108% |
| 2026-09-30 | 0.6700 | 0.6700 | 0.5300 | 0.5600 | +1.818% | 368 | 14,064 | -28.571% |
| 2026-09-29 | 0.7300 | 0.7700 | 0.4600 | 0.5500 | -21.429% | 1,054 | 14,448 | -27.273% |
| 2026-09-28 | 0.4400 | 0.7700 | 0.4400 | 0.7000 | +55.556% | 2,373 | 15,992 | -42.857% |
| 2026-09-25 | 0.4800 | 0.4900 | 0.3800 | 0.4500 | +2.273% | 796 | 16,129 | -11.111% |
| 2026-09-24 | 0.4000 | 0.4700 | 0.3300 | 0.4400 | 0.000% | 2,057 | 15,349 | -9.091% |
| 2026-09-23 | 0.4700 | 0.5500 | 0.4300 | 0.4400 | -12.000% | 575 | 15,346 | -9.091% |
| 2026-09-22 | 0.4900 | 0.5200 | 0.4500 | 0.5000 | +8.696% | 1,080 | 15,195 | -20.000% |
| 2026-09-21 | 0.3700 | 0.5300 | 0.3400 | 0.4600 | +27.778% | 1,803 | 15,600 | -13.043% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.000% | 475 | 15,405 | +11.111% |
| 2026-09-17 | 0.4100 | 0.4200 | 0.3500 | 0.3600 | +9.091% | 1,424 | 14,683 | +11.111% |
| 2026-09-16 | 0.3000 | 0.3700 | 0.3000 | 0.3300 | +10.000% | 2,492 | 14,958 | +21.212% |
| 2026-09-15 | 0.3000 | 0.3400 | 0.2700 | 0.3000 | 0.000% | 444 | 14,816 | +33.333% |
| 2026-09-14 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | -3.226% | 1,280 | 14,345 | +33.333% |
| 2026-09-11 | 0.2600 | 0.3300 | 0.2600 | 0.3100 | +19.231% | 1,133 | 13,945 | +29.032% |
| 2026-09-10 | 0.3000 | 0.3600 | 0.2600 | 0.2600 | -16.129% | 1,386 | 13,147 | +53.846% |
| 2026-09-09 | 0.3600 | 0.3900 | 0.2900 | 0.3100 | -8.824% | 918 | 12,468 | +29.032% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.3100 | 0.3400 | -19.048% | 1,231 | 11,531 | +17.647% |
| 2026-09-04 | 0.3700 | 0.5000 | 0.3600 | 0.4200 | +23.529% | 1,044 | 11,135 | -4.762% |
| 2026-09-03 | 0.4100 | 0.4400 | 0.3300 | 0.3400 | -12.821% | 563 | 11,076 | +17.647% |
| 2026-09-02 | 0.3900 | 0.4200 | 0.3700 | 0.3900 | +11.429% | 532 | 10,794 | +2.564% |
| 2026-09-01 | 0.3900 | 0.4100 | 0.3400 | 0.3500 | -7.895% | 816 | 10,629 | +14.286% |
| 2026-08-31 | 0.3900 | 0.4600 | 0.3800 | 0.3800 | -5.000% | 898 | 10,304 | +5.263% |
| 2026-08-28 | 0.4600 | 0.5200 | 0.3900 | 0.4000 | -13.043% | 1,298 | 9,720 | 0.000% |
| 2026-08-27 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | +12.195% | 850 | 9,991 | -13.043% |
| 2026-08-26 | 0.4400 | 0.5000 | 0.4100 | 0.4100 | 0.000% | 277 | 9,940 | -2.439% |
| 2026-08-25 | 0.4800 | 0.5000 | 0.4100 | 0.4100 | -10.870% | 992 | 9,689 | -2.439% |
| 2026-08-24 | 0.4000 | 0.5600 | 0.3900 | 0.4600 | +17.949% | 2,082 | 10,933 | -13.043% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.3700 | 0.3900 | -2.500% | 1,080 | 9,955 | +2.564% |
| 2026-08-20 | 0.4000 | 0.4200 | 0.3700 | 0.4000 | -6.977% | 158 | 9,901 | 0.000% |
| 2026-08-19 | 0.3500 | 0.4600 | 0.3500 | 0.4300 | +30.303% | 330 | 9,782 | -6.977% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | -8.333% | 381 | 9,709 | +21.212% |
| 2026-08-17 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | -12.195% | 144 | 9,673 | +11.111% |
| 2026-08-14 | 0.4500 | 0.4700 | 0.3900 | 0.4100 | -8.889% | 1,202 | 8,566 | -2.439% |
| 2026-08-13 | 0.4500 | 0.4900 | 0.4300 | 0.4500 | +2.273% | 641 | 8,701 | -11.111% |
| 2026-08-12 | 0.3500 | 0.4700 | 0.3000 | 0.4400 | -4.348% | 394 | 8,646 | -9.091% |
| 2026-08-11 | 0.4000 | 0.4600 | 0.3600 | 0.4600 | +15.000% | 379 | 8,634 | -13.043% |
| 2026-08-10 | 0.4600 | 0.5200 | 0.3700 | 0.4000 | -16.667% | 740 | 8,000 | 0.000% |
| 2026-08-07 | 0.5000 | 0.5000 | 0.4200 | 0.4800 | -2.041% | 1,250 | 7,900 | -16.667% |
| 2026-08-06 | 0.5700 | 0.5700 | 0.4500 | 0.4900 | -12.500% | 267 | 7,823 | -18.367% |
| 2026-08-05 | 0.6000 | 0.6300 | 0.5400 | 0.5600 | -8.197% | 945 | 7,844 | -28.571% |
| 2026-08-04 | 0.7200 | 0.7200 | 0.5400 | 0.6100 | -16.438% | 2,431 | 7,573 | -34.426% |
| 2026-08-03 | 0.7500 | 0.8000 | 0.6500 | 0.7300 | +10.606% | 1,547 | 7,148 | -45.205% |
| 2026-07-31 | 0.6300 | 0.6600 | 0.5800 | 0.6600 | +6.452% | 228 | 7,077 | -39.394% |
| 2026-07-30 | 0.6400 | 0.6600 | 0.5600 | 0.6200 | 0.000% | 810 | 7,125 | -35.484% |
| 2026-07-29 | 0.6100 | 0.6700 | 0.5300 | 0.6200 | +3.333% | 1,894 | 5,447 | -35.484% |
| 2026-07-28 | 0.5200 | 0.6400 | 0.5100 | 0.6000 | +20.000% | 1,032 | 5,186 | -33.333% |
| 2026-07-27 | 0.4200 | 0.5000 | 0.4100 | 0.5000 | +11.111% | 460 | 5,172 | -20.000% |
| 2026-07-24 | 0.4300 | 0.5000 | 0.3800 | 0.4500 | +9.756% | 450 | 5,409 | -11.111% |
| 2026-07-23 | 0.4100 | 0.4100 | 0.3400 | 0.4100 | -8.889% | 459 | 5,009 | -2.439% |
| 2026-07-22 | 0.4200 | 0.5400 | 0.3800 | 0.4500 | 0.000% | 351 | 4,859 | -11.111% |
| 2026-07-21 | 0.5400 | 0.5700 | 0.3800 | 0.4500 | -11.765% | 458 | 4,598 | -11.111% |
| 2026-07-20 | 0.4100 | 0.5400 | 0.3500 | 0.5100 | +64.516% | 895 | 4,677 | -21.569% |
| 2026-07-17 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -16.216% | 69 | 4,638 | +29.032% |
| 2026-07-16 | 0.3700 | 0.3800 | 0.3200 | 0.3700 | +8.824% | 318 | 4,578 | +8.108% |
| 2026-07-15 | 0.3400 | 0.3800 | 0.3300 | 0.3400 | +13.333% | 276 | 4,402 | +17.647% |
| 2026-07-14 | 0.3000 | 0.3600 | 0.3000 | 0.3000 | 0.000% | 163 | 4,322 | +33.333% |
| 2026-07-13 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | +3.448% | 37 | 4,293 | +33.333% |
| 2026-07-10 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -6.452% | 116 | 4,212 | +37.931% |
| 2026-07-09 | 0.3300 | 0.3400 | 0.2900 | 0.3100 | 0.000% | 108 | 4,128 | +29.032% |
| 2026-07-08 | 0.2500 | 0.3700 | 0.2100 | 0.3100 | +24.000% | 344 | 4,219 | +29.032% |
| 2026-07-07 | 0.2500 | 0.2600 | 0.2200 | 0.2500 | -3.846% | 41 | 4,201 | +60.000% |
| 2026-07-06 | 0.3800 | 0.3800 | 0.2600 | 0.2600 | -10.345% | 142 | 4,128 | +53.846% |
| 2026-07-02 | 0.3300 | 0.3700 | 0.2900 | 0.2900 | -17.143% | 79 | 4,114 | +37.931% |
| 2026-07-01 | 0.3400 | 0.3500 | 0.3000 | 0.3500 | +34.615% | 384 | 3,795 | +14.286% |
| 2026-06-30 | 0.3700 | 0.3700 | 0.2600 | 0.2600 | -40.909% | 288 | 3,640 | +53.846% |
| 2026-06-29 | 0.4400 | 0.4500 | 0.3600 | 0.4400 | +10.000% | 134 | 3,594 | -9.091% |
| 2026-06-26 | 0.3400 | 0.4000 | 0.3300 | 0.4000 | +25.000% | 240 | 3,616 | 0.000% |
| 2026-06-25 | 0.3900 | 0.3900 | 0.2600 | 0.3200 | -8.571% | 230 | 3,553 | +25.000% |
| 2026-06-24 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | -16.667% | 297 | 3,482 | +14.286% |
| 2026-06-23 | 0.5400 | 0.5400 | 0.3000 | 0.4200 | -44.000% | 736 | 3,120 | -4.762% |
| 2026-06-22 | 0.8700 | 0.8800 | 0.7500 | 0.7500 | -5.063% | 650 | 2,623 | -46.667% |
| 2026-06-18 | 0.7300 | 0.8700 | 0.6800 | 0.7900 | +6.757% | 547 | 2,474 | -49.367% |
| 2026-06-17 | 0.6500 | 0.8200 | 0.6400 | 0.7400 | +17.460% | 535 | 2,186 | -45.946% |
| 2026-06-16 | 0.4400 | 0.6700 | 0.4400 | 0.6300 | +21.154% | 162 | 2,101 | -36.508% |
| 2026-06-15 | 0.6000 | 0.7200 | 0.5200 | 0.5200 | -3.704% | 306 | 1,968 | -23.077% |
| 2026-06-12 | 0.5500 | 0.6300 | 0.4600 | 0.5400 | -6.897% | 307 | 1,937 | -25.926% |
| 2026-06-11 | 0.4300 | 0.7300 | 0.4300 | 0.5800 | +18.367% | 224 | 1,922 | -31.034% |
| 2026-06-10 | 0.4300 | 0.5200 | 0.4300 | 0.4900 | +25.641% | 76 | 1,891 | -18.367% |
| 2026-06-09 | 0.4200 | 0.4500 | 0.3300 | 0.3900 | +11.429% | 70 | 1,870 | +2.564% |
| 2026-06-08 | 0.4600 | 0.4700 | 0.3200 | 0.3500 | -5.405% | 37 | 1,858 | +14.286% |
| 2026-06-05 | 0.4500 | 0.4500 | 0.3400 | 0.3700 | -22.917% | 151 | 1,914 | +8.108% |
| 2026-06-04 | 0.4300 | 0.5100 | 0.3600 | 0.4800 | +41.176% | 86 | 1,898 | -16.667% |
| 2026-06-03 | 0.3900 | 0.4100 | 0.3400 | 0.3400 | -26.087% | 282 | 1,707 | +17.647% |
| 2026-06-02 | 0.5100 | 0.5200 | 0.4000 | 0.4600 | -13.208% | 172 | 1,721 | -13.043% |
| 2026-06-01 | 0.3300 | 0.5700 | 0.3300 | 0.5300 | +96.296% | 993 | 1,083 | -24.528% |
| 2026-05-29 | 0.2800 | 0.3200 | 0.2100 | 0.2700 | +17.391% | 147 | 1,083 | +48.148% |
| 2026-05-28 | 0.2500 | 0.2900 | 0.2000 | 0.2300 | 0.000% | 23 | 1,083 | +73.913% |
| 2026-05-27 | 0.2100 | 0.2800 | 0.2000 | 0.2300 | -8.000% | 25 | 1,084 | +73.913% |
| 2026-05-26 | 0.2100 | 0.2700 | 0.2100 | 0.2500 | -3.846% | 49 | 1,082 | +60.000% |
| 2026-05-22 | 0.2300 | 0.2900 | 0.2200 | 0.2600 | +18.182% | 89 | 1,079 | +53.846% |
| 2026-05-21 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | +4.762% | 46 | 1,084 | +81.818% |
| 2026-05-20 | 0.2000 | 0.2600 | 0.1800 | 0.2100 | +31.250% | 109 | 1,041 | +90.476% |
| 2026-05-19 | 0.1500 | 0.1900 | 0.1500 | 0.1600 | -5.882% | 72 | 992 | +150.000% |
| 2026-05-18 | 0.1200 | 0.1800 | 0.1200 | 0.1700 | +13.333% | 58 | 995 | +135.294% |
| 2026-05-15 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | -6.250% | 40 | 991 | +166.667% |
| 2026-05-14 | 0.1900 | 0.2100 | 0.1500 | 0.1600 | 0.000% | 96 | 991 | +150.000% |
| 2026-05-13 | 0.1900 | 0.2000 | 0.1500 | 0.1600 | +6.667% | 48 | 990 | +150.000% |
| 2026-05-12 | 0.1800 | 0.2000 | 0.1500 | 0.1500 | -31.818% | 43 | 999 | +166.667% |
| 2026-05-11 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 25 | 994 | +81.818% |
| 2026-05-08 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 46 | 986 | +73.913% |
| 2026-05-07 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -13.333% | 4 | 984 | +53.846% |
| 2026-05-06 | 0.3000 | 0.3300 | 0.2700 | 0.3000 | +3.448% | 38 | 953 | +33.333% |
| 2026-05-05 | 0.2600 | 0.2900 | 0.2100 | 0.2900 | +45.000% | 185 | 905 | +37.931% |
| 2026-05-04 | 0.2200 | 0.2800 | 0.2000 | 0.2000 | -16.667% | 105 | 896 | +100.000% |
| 2026-05-01 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | 0.000% | 215 | 694 | +66.667% |
| 2026-04-30 | 0.2600 | 0.2800 | 0.2100 | 0.2400 | -20.000% | 59 | 722 | +66.667% |
| 2026-04-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 4 | 722 | +33.333% |
| 2026-04-28 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | -9.375% | 46 | 678 | +37.931% |
| 2026-04-27 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | +6.667% | 2 | 677 | +25.000% |
| 2026-04-24 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -3.226% | 416 | 677 | +33.333% |
| 2026-04-23 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -13.889% | 2 | 269 | +29.032% |
| 2026-04-22 | 0.3000 | 0.3800 | 0.3000 | 0.3600 | -10.000% | 8 | 268 | +11.111% |
| 2026-04-21 | 0.3900 | 0.4000 | 0.3300 | 0.4000 | +2.564% | 12 | 257 | 0.000% |
| 2026-04-20 | 0.4500 | 0.4900 | 0.3700 | 0.3900 | -9.302% | 112 | 257 | +2.564% |
| 2026-04-17 | 0.3500 | 0.5200 | 0.3500 | 0.4300 | +48.276% | 132 | 176 | -6.977% |
| 2026-04-16 | 0.2500 | 0.3300 | 0.2500 | 0.2900 | 0.000% | 67 | 0 | +37.931% |