AMC261218C00004000
AMC Dec 18 2026 4.00 Call
optionOPRA
EODOct 22, 2026
0.13USD-13.333%(-0.02)217Vol5,985OI
AMC261218C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 217 | 6,044 | 0.000% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -6.250% | 262 | 6,007 | -13.333% |
| 2026-10-20 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | -11.111% | 315 | 5,959 | -18.750% |
| 2026-10-19 | 0.1300 | 0.1900 | 0.1300 | 0.1800 | +12.500% | 935 | 6,149 | -27.778% |
| 2026-10-16 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | -23.810% | 832 | 5,939 | -18.750% |
| 2026-10-15 | 0.1700 | 0.2100 | 0.1600 | 0.2100 | +23.529% | 419 | 5,940 | -38.095% |
| 2026-10-14 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -26.087% | 239 | 5,895 | -23.529% |
| 2026-10-13 | 0.2500 | 0.3000 | 0.2100 | 0.2300 | +9.524% | 654 | 5,788 | -43.478% |
| 2026-10-12 | 0.1900 | 0.2300 | 0.1800 | 0.2100 | +5.000% | 291 | 5,717 | -38.095% |
| 2026-10-09 | 0.1800 | 0.2300 | 0.1700 | 0.2000 | +11.111% | 216 | 5,643 | -35.000% |
| 2026-10-08 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | +5.882% | 94 | 5,619 | -27.778% |
| 2026-10-07 | 0.1900 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 172 | 5,641 | -23.529% |
| 2026-10-06 | 0.2900 | 0.2900 | 0.1700 | 0.2000 | +5.263% | 62 | 5,642 | -35.000% |
| 2026-10-05 | 0.1500 | 0.2100 | 0.1200 | 0.1900 | +11.765% | 592 | 5,588 | -31.579% |
| 2026-10-02 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -5.556% | 280 | 5,383 | -23.529% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.1700 | 0.1800 | -28.000% | 315 | 5,219 | -27.778% |
| 2026-09-30 | 0.2500 | 0.3400 | 0.2500 | 0.2500 | -3.846% | 69 | 5,209 | -48.000% |
| 2026-09-29 | 0.3400 | 0.3900 | 0.2400 | 0.2600 | -21.212% | 487 | 5,206 | -50.000% |
| 2026-09-28 | 0.2200 | 0.4300 | 0.2200 | 0.3300 | +57.143% | 1,637 | 4,377 | -60.606% |
| 2026-09-25 | 0.2300 | 0.2300 | 0.1900 | 0.2100 | 0.000% | 82 | 4,396 | -38.095% |
| 2026-09-24 | 0.2200 | 0.2400 | 0.1300 | 0.2100 | 0.000% | 364 | 4,268 | -38.095% |
| 2026-09-23 | 0.2500 | 0.2700 | 0.2100 | 0.2100 | -22.222% | 107 | 4,231 | -38.095% |
| 2026-09-22 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | +12.500% | 504 | 3,950 | -51.852% |
| 2026-09-21 | 0.1900 | 0.2800 | 0.1700 | 0.2400 | +33.333% | 891 | 3,627 | -45.833% |
| 2026-09-18 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | +12.500% | 246 | 3,618 | -27.778% |
| 2026-09-17 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 175 | 3,529 | -18.750% |
| 2026-09-16 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +20.000% | 364 | 3,594 | -27.778% |
| 2026-09-15 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 45 | 3,588 | -13.333% |
| 2026-09-14 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -6.667% | 75 | 3,526 | -7.143% |
| 2026-09-11 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | +7.143% | 50 | 3,520 | -13.333% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -12.500% | 67 | 3,514 | -7.143% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 102 | 3,515 | -18.750% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.1700 | 0.1800 | -18.182% | 92 | 3,530 | -27.778% |
| 2026-09-04 | 0.2100 | 0.2600 | 0.2100 | 0.2200 | +29.412% | 497 | 3,225 | -40.909% |
| 2026-09-03 | 0.2100 | 0.2300 | 0.1700 | 0.1700 | -19.048% | 75 | 3,189 | -23.529% |
| 2026-09-02 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +10.526% | 180 | 3,122 | -38.095% |
| 2026-09-01 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -13.636% | 100 | 3,034 | -31.579% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.2000 | 0.2200 | +4.762% | 73 | 2,988 | -40.909% |
| 2026-08-28 | 0.2500 | 0.2700 | 0.2100 | 0.2100 | -16.000% | 1,156 | 2,714 | -38.095% |
| 2026-08-27 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 374 | 2,456 | -48.000% |
| 2026-08-26 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | +4.167% | 119 | 2,521 | -48.000% |
| 2026-08-25 | 0.2500 | 0.2800 | 0.2300 | 0.2400 | -14.286% | 223 | 2,438 | -45.833% |
| 2026-08-24 | 0.2200 | 0.3000 | 0.2200 | 0.2800 | +7.692% | 823 | 2,164 | -53.571% |
| 2026-08-21 | 0.2400 | 0.2600 | 0.2000 | 0.2600 | +8.333% | 355 | 2,026 | -50.000% |
| 2026-08-20 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | +9.091% | 12 | 2,024 | -45.833% |
| 2026-08-19 | 0.2000 | 0.2600 | 0.2000 | 0.2200 | +10.000% | 198 | 1,906 | -40.909% |
| 2026-08-18 | 0.1900 | 0.2000 | 0.1600 | 0.2000 | -4.762% | 108 | 1,886 | -35.000% |
| 2026-08-17 | 0.1700 | 0.2200 | 0.1700 | 0.2100 | -8.696% | 200 | 1,782 | -38.095% |
| 2026-08-14 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | -23.333% | 63 | 1,822 | -43.478% |
| 2026-08-13 | 0.2900 | 0.3300 | 0.2600 | 0.3000 | +11.111% | 227 | 1,792 | -56.667% |
| 2026-08-12 | 0.2400 | 0.2900 | 0.2000 | 0.2700 | +28.571% | 32 | 1,773 | -51.852% |
| 2026-08-11 | 0.2100 | 0.2500 | 0.2000 | 0.2100 | -12.500% | 188 | 1,763 | -38.095% |
| 2026-08-10 | 0.3100 | 0.3100 | 0.2200 | 0.2400 | -17.241% | 278 | 1,764 | -45.833% |
| 2026-08-07 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.000% | 280 | 1,563 | -55.172% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -17.143% | 10 | 1,569 | -55.172% |
| 2026-08-05 | 0.2800 | 0.3800 | 0.2800 | 0.3500 | -2.778% | 235 | 1,532 | -62.857% |
| 2026-08-04 | 0.4500 | 0.4500 | 0.3500 | 0.3600 | -25.000% | 213 | 1,514 | -63.889% |
| 2026-08-03 | 0.5000 | 0.5100 | 0.4300 | 0.4800 | +17.073% | 350 | 1,564 | -72.917% |
| 2026-07-31 | 0.3800 | 0.4300 | 0.3700 | 0.4100 | +2.500% | 124 | 1,474 | -68.293% |
| 2026-07-30 | 0.3400 | 0.4300 | 0.3400 | 0.4000 | 0.000% | 417 | 1,491 | -67.500% |
| 2026-07-29 | 0.3800 | 0.4300 | 0.3500 | 0.4000 | +2.564% | 283 | 1,577 | -67.500% |
| 2026-07-28 | 0.3200 | 0.4200 | 0.3100 | 0.3900 | +18.182% | 404 | 1,691 | -66.667% |
| 2026-07-27 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | +13.793% | 230 | 1,708 | -60.606% |
| 2026-07-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 7 | 1,704 | -55.172% |
| 2026-07-23 | 0.2500 | 0.2800 | 0.2300 | 0.2800 | +3.704% | 38 | 1,668 | -53.571% |
| 2026-07-22 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.000% | 211 | 1,548 | -51.852% |
| 2026-07-21 | 0.3500 | 0.3600 | 0.2700 | 0.2700 | -22.857% | 21 | 1,541 | -51.852% |
| 2026-07-20 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +66.667% | 463 | 1,504 | -62.857% |
| 2026-07-17 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -16.000% | 109 | 1,416 | -38.095% |
| 2026-07-16 | 0.2100 | 0.2700 | 0.2100 | 0.2500 | +4.167% | 26 | 1,406 | -48.000% |
| 2026-07-15 | 0.2600 | 0.2700 | 0.2200 | 0.2400 | +4.348% | 147 | 1,323 | -45.833% |
| 2026-07-14 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | +4.545% | 168 | 1,225 | -43.478% |
| 2026-07-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 20 | 1,205 | -40.909% |
| 2026-07-09 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | +83.333% | 67 | 1,175 | -40.909% |
| 2026-07-08 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -29.412% | 2 | 1,174 | +8.333% |
| 2026-07-07 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | -10.526% | 48 | 1,159 | -23.529% |
| 2026-07-06 | 0.1800 | 0.2300 | 0.1600 | 0.1900 | -9.524% | 60 | 1,156 | -31.579% |
| 2026-07-02 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | -16.000% | 28 | 1,139 | -38.095% |
| 2026-07-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 6 | 1,133 | -48.000% |
| 2026-06-30 | 0.2300 | 0.2600 | 0.2200 | 0.2300 | -14.815% | 421 | 984 | -43.478% |
| 2026-06-29 | 0.3400 | 0.3400 | 0.2600 | 0.2700 | -6.897% | 71 | 962 | -51.852% |
| 2026-06-26 | 0.2400 | 0.2900 | 0.2400 | 0.2900 | +45.000% | 30 | 932 | -55.172% |
| 2026-06-25 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | -25.926% | 178 | 766 | -35.000% |
| 2026-06-24 | 0.2800 | 0.3500 | 0.2500 | 0.2700 | -10.000% | 125 | 759 | -51.852% |
| 2026-06-23 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | -46.429% | 101 | 714 | -56.667% |
| 2026-06-22 | 0.5500 | 0.6400 | 0.5400 | 0.5600 | -1.754% | 533 | 989 | -76.786% |
| 2026-06-18 | 0.5000 | 0.6600 | 0.5000 | 0.5700 | +16.327% | 63 | 978 | -77.193% |
| 2026-06-17 | 0.5000 | 0.6000 | 0.4600 | 0.4900 | +19.512% | 305 | 892 | -73.469% |
| 2026-06-16 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +7.895% | 68 | 895 | -68.293% |
| 2026-06-15 | 0.4100 | 0.4800 | 0.3800 | 0.3800 | -5.000% | 11 | 890 | -65.789% |
| 2026-06-12 | 0.4400 | 0.4700 | 0.4000 | 0.4000 | -2.439% | 36 | 858 | -67.500% |
| 2026-06-11 | 0.3000 | 0.4100 | 0.3000 | 0.4100 | +20.588% | 30 | 871 | -68.293% |
| 2026-06-10 | 0.3300 | 0.3700 | 0.3200 | 0.3400 | +13.333% | 53 | 863 | -61.765% |
| 2026-06-09 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 10 | 870 | -56.667% |
| 2026-06-05 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -22.222% | 4 | 866 | -53.571% |
| 2026-06-04 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +28.571% | 6 | 865 | -63.889% |
| 2026-06-03 | 0.3200 | 0.3200 | 0.2600 | 0.2800 | -17.647% | 257 | 608 | -53.571% |
| 2026-06-02 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | -32.000% | 13 | 597 | -61.765% |
| 2026-06-01 | 0.3000 | 0.5000 | 0.2800 | 0.5000 | +127.273% | 614 | 84 | -74.000% |
| 2026-05-29 | 0.2000 | 0.2400 | 0.2000 | 0.2200 | +37.500% | 57 | 29 | -40.909% |
| 2026-05-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 28 | -18.750% |
| 2026-05-27 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 4 | 24 | -23.529% |
| 2026-05-26 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 11 | 13 | -27.778% |
| 2026-05-22 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.000% | 10 | 3 | -23.529% |
| 2026-05-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 3 | 0 | -23.529% |