AMC261218C00005000
AMC Dec 18 2026 5.00 Call
optionOPRA
EODOct 22, 2026
0.10USD+11.111%(+0.01)111Vol19,339OI
AMC261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1200 | 0.0800 | 0.1000 | +11.111% | 111 | 19,235 | 0.000% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 134 | 19,139 | +11.111% |
| 2026-10-20 | 0.0900 | 0.1000 | 0.0700 | 0.0900 | -10.000% | 870 | 18,329 | +11.111% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 229 | 18,296 | 0.000% |
| 2026-10-16 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | -23.077% | 225 | 18,188 | 0.000% |
| 2026-10-15 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | +18.182% | 67 | 18,127 | -23.077% |
| 2026-10-14 | 0.1200 | 0.1400 | 0.1000 | 0.1100 | -15.385% | 337 | 18,126 | -9.091% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1200 | 0.1300 | 0.000% | 229 | 18,053 | -23.077% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1000 | 0.1300 | 0.000% | 102 | 18,030 | -23.077% |
| 2026-10-09 | 0.1000 | 0.1400 | 0.1000 | 0.1300 | +30.000% | 284 | 17,808 | -23.077% |
| 2026-10-08 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 75 | 17,748 | 0.000% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 58 | 17,739 | 0.000% |
| 2026-10-06 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | +8.333% | 46 | 17,711 | -23.077% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 11 | 17,712 | -16.667% |
| 2026-10-02 | 0.1200 | 0.1500 | 0.1000 | 0.1200 | -14.286% | 293 | 17,675 | -16.667% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 0.000% | 1,189 | 18,187 | -28.571% |
| 2026-09-30 | 0.1400 | 0.2000 | 0.1400 | 0.1400 | -12.500% | 362 | 17,889 | -28.571% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.1400 | 0.1600 | -23.810% | 1,090 | 18,717 | -37.500% |
| 2026-09-28 | 0.1500 | 0.2500 | 0.1500 | 0.2100 | +50.000% | 1,024 | 18,409 | -52.381% |
| 2026-09-25 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | -6.667% | 112 | 18,403 | -28.571% |
| 2026-09-24 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | +15.385% | 2,104 | 16,352 | -33.333% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 88 | 16,282 | -23.077% |
| 2026-09-22 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +6.667% | 179 | 16,216 | -37.500% |
| 2026-09-21 | 0.1100 | 0.1700 | 0.1000 | 0.1500 | +114.286% | 8,206 | 9,095 | -33.333% |
| 2026-09-18 | 0.1000 | 0.1100 | 0.0700 | 0.0700 | -36.364% | 790 | 8,859 | +42.857% |
| 2026-09-17 | 0.1100 | 0.1400 | 0.1000 | 0.1100 | 0.000% | 119 | 8,776 | -9.091% |
| 2026-09-16 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 263 | 8,649 | -9.091% |
| 2026-09-15 | 0.1200 | 0.1200 | 0.0800 | 0.1000 | -9.091% | 370 | 8,314 | 0.000% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.0900 | 0.1100 | 0.000% | 203 | 8,120 | -9.091% |
| 2026-09-11 | 0.0900 | 0.1200 | 0.0900 | 0.1100 | +37.500% | 361 | 7,808 | -9.091% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -27.273% | 87 | 7,764 | +25.000% |
| 2026-09-09 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 158 | 7,735 | -9.091% |
| 2026-09-08 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | -14.286% | 99 | 7,714 | -16.667% |
| 2026-09-04 | 0.1400 | 0.1700 | 0.1300 | 0.1400 | +27.273% | 180 | 7,626 | -28.571% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.1000 | 0.1100 | -21.429% | 61 | 7,620 | -9.091% |
| 2026-09-02 | 0.1200 | 0.1600 | 0.1200 | 0.1400 | +7.692% | 118 | 7,513 | -28.571% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 3 | 7,511 | -23.077% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 256 | 7,263 | -16.667% |
| 2026-08-28 | 0.1600 | 0.1800 | 0.1400 | 0.1500 | -11.765% | 117 | 7,189 | -33.333% |
| 2026-08-27 | 0.1600 | 0.1800 | 0.1400 | 0.1700 | +13.333% | 194 | 7,079 | -41.176% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | +15.385% | 29 | 7,077 | -33.333% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.1300 | 0.1300 | -27.778% | 103 | 7,041 | -23.077% |
| 2026-08-24 | 0.1500 | 0.2000 | 0.1100 | 0.1800 | +20.000% | 562 | 6,687 | -44.444% |
| 2026-08-21 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | 0.000% | 60 | 6,696 | -33.333% |
| 2026-08-20 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 101 | 6,757 | -33.333% |
| 2026-08-19 | 0.1500 | 0.1800 | 0.1400 | 0.1500 | +36.364% | 1,183 | 5,728 | -33.333% |
| 2026-08-18 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -15.385% | 181 | 5,654 | -9.091% |
| 2026-08-17 | 0.1500 | 0.1800 | 0.1300 | 0.1300 | -13.333% | 221 | 5,472 | -23.077% |
| 2026-08-14 | 0.1700 | 0.1800 | 0.1300 | 0.1500 | -11.765% | 1,088 | 5,127 | -33.333% |
| 2026-08-13 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 215 | 5,045 | -41.176% |
| 2026-08-12 | 0.1500 | 0.2000 | 0.1400 | 0.1800 | +5.882% | 161 | 4,903 | -44.444% |
| 2026-08-11 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 0.000% | 362 | 4,622 | -41.176% |
| 2026-08-10 | 0.1700 | 0.2000 | 0.1500 | 0.1700 | -10.526% | 476 | 4,385 | -41.176% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | -9.524% | 350 | 4,687 | -47.368% |
| 2026-08-06 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | -16.000% | 349 | 4,441 | -52.381% |
| 2026-08-05 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | -7.407% | 75 | 4,433 | -60.000% |
| 2026-08-04 | 0.3300 | 0.3400 | 0.2500 | 0.2700 | -22.857% | 330 | 4,284 | -62.963% |
| 2026-08-03 | 0.3400 | 0.3900 | 0.2800 | 0.3500 | +12.903% | 1,065 | 3,709 | -71.429% |
| 2026-07-31 | 0.2900 | 0.3100 | 0.2600 | 0.3100 | +10.714% | 282 | 3,733 | -67.742% |
| 2026-07-30 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | -6.667% | 743 | 3,153 | -64.286% |
| 2026-07-29 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +7.143% | 1,016 | 2,744 | -66.667% |
| 2026-07-28 | 0.2400 | 0.3000 | 0.1900 | 0.2800 | +21.739% | 586 | 2,620 | -64.286% |
| 2026-07-27 | 0.2000 | 0.2500 | 0.2000 | 0.2300 | +15.000% | 396 | 2,330 | -56.522% |
| 2026-07-24 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 0.000% | 252 | 2,266 | -50.000% |
| 2026-07-23 | 0.1800 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 139 | 2,240 | -50.000% |
| 2026-07-22 | 0.2100 | 0.2400 | 0.1700 | 0.2000 | -4.762% | 599 | 1,887 | -50.000% |
| 2026-07-21 | 0.2300 | 0.2900 | 0.2000 | 0.2100 | -16.000% | 488 | 1,531 | -52.381% |
| 2026-07-20 | 0.2100 | 0.2800 | 0.1800 | 0.2500 | +56.250% | 428 | 1,282 | -60.000% |
| 2026-07-17 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -5.882% | 34 | 1,264 | -37.500% |
| 2026-07-16 | 0.2400 | 0.2400 | 0.1700 | 0.1700 | -5.556% | 12 | 1,254 | -41.176% |
| 2026-07-15 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +5.882% | 11 | 1,253 | -44.444% |
| 2026-07-14 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 52 | 1,225 | -41.176% |
| 2026-07-13 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.000% | 5 | 1,225 | -41.176% |
| 2026-07-08 | 0.1200 | 0.1700 | 0.1200 | 0.1700 | +41.667% | 46 | 1,204 | -41.176% |
| 2026-07-07 | 0.1500 | 0.1500 | 0.1000 | 0.1200 | -25.000% | 113 | 1,305 | -16.667% |
| 2026-07-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 10 | 1,305 | -37.500% |
| 2026-07-02 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 40 | 1,275 | -41.176% |
| 2026-07-01 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 61 | 1,222 | -41.176% |
| 2026-06-30 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 75 | 1,282 | -41.176% |
| 2026-06-29 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | -26.923% | 70 | 1,224 | -47.368% |
| 2026-06-26 | 0.0900 | 0.2600 | 0.0900 | 0.2600 | +52.941% | 45 | 1,199 | -61.538% |
| 2026-06-25 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | -29.167% | 179 | 1,065 | -41.176% |
| 2026-06-24 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | -4.000% | 120 | 1,037 | -58.333% |
| 2026-06-23 | 0.2000 | 0.3000 | 0.2000 | 0.2500 | -39.024% | 494 | 908 | -60.000% |
| 2026-06-22 | 0.5000 | 0.5100 | 0.4000 | 0.4100 | -8.889% | 150 | 1,006 | -75.610% |
| 2026-06-18 | 0.4000 | 0.4800 | 0.3600 | 0.4500 | -2.174% | 88 | 958 | -77.778% |
| 2026-06-17 | 0.3900 | 0.4900 | 0.3700 | 0.4600 | +27.778% | 127 | 907 | -78.261% |
| 2026-06-16 | 0.2000 | 0.3800 | 0.2000 | 0.3600 | +20.000% | 126 | 864 | -72.222% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.3000 | 0.3000 | -9.091% | 58 | 863 | -66.667% |
| 2026-06-12 | 0.3500 | 0.3700 | 0.3100 | 0.3300 | +3.125% | 268 | 873 | -69.697% |
| 2026-06-11 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -8.571% | 15 | 884 | -68.750% |
| 2026-06-10 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +25.000% | 343 | 721 | -71.429% |
| 2026-06-09 | 0.3100 | 0.3100 | 0.2500 | 0.2800 | +16.667% | 251 | 712 | -64.286% |
| 2026-06-08 | 0.2300 | 0.3000 | 0.2300 | 0.2400 | +9.091% | 25 | 688 | -58.333% |
| 2026-06-05 | 0.3600 | 0.3600 | 0.2200 | 0.2200 | -26.667% | 129 | 634 | -54.545% |
| 2026-06-04 | 0.2200 | 0.3200 | 0.2200 | 0.3000 | +36.364% | 48 | 589 | -66.667% |
| 2026-06-03 | 0.2600 | 0.3700 | 0.2200 | 0.2200 | -18.519% | 51 | 563 | -54.545% |
| 2026-06-02 | 0.3100 | 0.3700 | 0.2700 | 0.2700 | -22.857% | 60 | 551 | -62.963% |
| 2026-06-01 | 0.2000 | 0.3500 | 0.1900 | 0.3500 | +105.882% | 665 | 146 | -71.429% |
| 2026-05-29 | 0.1400 | 0.1900 | 0.1400 | 0.1700 | +21.429% | 140 | 16 | -41.176% |
| 2026-05-28 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 5 | 11 | -28.571% |
| 2026-05-27 | 0.1300 | 0.1800 | 0.1100 | 0.1400 | 0.000% | 34 | 1 | -28.571% |
| 2026-05-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 0 | -28.571% |