AMC261218C00006000
AMC Dec 18 2026 6.00 Call
optionOPRA
EODOct 21, 2026
0.06USD-14.286%(-0.01)21Vol4,861OI
AMC261218C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 21 | 4,870 | 0.000% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10 | 4,870 | -14.286% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 63 | 4,899 | -14.286% |
| 2026-10-16 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | -11.111% | 459 | 5,347 | -25.000% |
| 2026-10-15 | 0.0700 | 0.0900 | 0.0500 | 0.0900 | +28.571% | 83 | 5,339 | -33.333% |
| 2026-10-14 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | -30.000% | 212 | 5,260 | -14.286% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.0500 | 0.1000 | +11.111% | 57 | 5,251 | -40.000% |
| 2026-10-12 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | +28.571% | 54 | 5,232 | -33.333% |
| 2026-10-09 | 0.0800 | 0.1000 | 0.0700 | 0.0700 | -12.500% | 61 | 5,172 | -14.286% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 111 | 5,061 | -25.000% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 3 | 5,058 | -40.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 160 | 5,152 | -14.286% |
| 2026-10-05 | 0.0500 | 0.1300 | 0.0500 | 0.0800 | -42.857% | 36 | 5,127 | -25.000% |
| 2026-10-02 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | +55.556% | 7 | 5,121 | -57.143% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 100 | 5,121 | -33.333% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 30 | 5,093 | -60.000% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -26.667% | 377 | 4,853 | -45.455% |
| 2026-09-28 | 0.1200 | 0.1900 | 0.1200 | 0.1500 | +36.364% | 389 | 4,785 | -60.000% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +22.222% | 110 | 4,680 | -45.455% |
| 2026-09-24 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 94 | 4,586 | -33.333% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | 0.000% | 158 | 4,504 | -40.000% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 128 | 4,502 | -40.000% |
| 2026-09-21 | 0.0900 | 0.1300 | 0.0700 | 0.1200 | +50.000% | 632 | 4,151 | -50.000% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.000% | 158 | 4,032 | -25.000% |
| 2026-09-17 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 115 | 3,929 | -25.000% |
| 2026-09-16 | 0.0700 | 0.0900 | 0.0600 | 0.0900 | +28.571% | 111 | 3,924 | -33.333% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.000% | 50 | 3,887 | -14.286% |
| 2026-09-14 | 0.0700 | 0.0900 | 0.0600 | 0.0700 | -36.364% | 45 | 3,868 | -14.286% |
| 2026-09-11 | 0.0900 | 0.1100 | 0.0700 | 0.1100 | +57.143% | 22 | 3,863 | -45.455% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 8 | 3,863 | -14.286% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 121 | 3,806 | -40.000% |
| 2026-09-04 | 0.1200 | 0.1300 | 0.0900 | 0.1000 | 0.000% | 80 | 3,763 | -40.000% |
| 2026-09-03 | 0.1000 | 0.1100 | 0.0800 | 0.1000 | +11.111% | 490 | 3,288 | -40.000% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | 0.000% | 21 | 3,287 | -33.333% |
| 2026-09-01 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 147 | 3,325 | -33.333% |
| 2026-08-31 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 6 | 3,324 | -50.000% |
| 2026-08-28 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 23 | 3,324 | -45.455% |
| 2026-08-27 | 0.1100 | 0.1300 | 0.1000 | 0.1100 | 0.000% | 17 | 3,327 | -45.455% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -8.333% | 13 | 3,317 | -45.455% |
| 2026-08-25 | 0.1200 | 0.1400 | 0.1100 | 0.1200 | -7.692% | 88 | 3,293 | -50.000% |
| 2026-08-24 | 0.1300 | 0.1400 | 0.0800 | 0.1300 | +8.333% | 186 | 3,241 | -53.846% |
| 2026-08-21 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | +9.091% | 122 | 3,132 | -50.000% |
| 2026-08-20 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | 0.000% | 142 | 3,009 | -45.455% |
| 2026-08-19 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | +22.222% | 231 | 2,793 | -45.455% |
| 2026-08-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 13 | 2,793 | -33.333% |
| 2026-08-17 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 270 | 2,794 | -40.000% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 43 | 2,751 | -50.000% |
| 2026-08-13 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | 0.000% | 176 | 2,586 | -53.846% |
| 2026-08-12 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 14 | 2,585 | -53.846% |
| 2026-08-11 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 21 | 2,576 | -45.455% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -21.429% | 38 | 2,608 | -45.455% |
| 2026-08-07 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -12.500% | 96 | 2,576 | -57.143% |
| 2026-08-06 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 216 | 2,371 | -62.500% |
| 2026-08-05 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 192 | 2,524 | -66.667% |
| 2026-08-04 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -29.630% | 10 | 2,530 | -68.421% |
| 2026-08-03 | 0.2500 | 0.3000 | 0.2300 | 0.2700 | +17.391% | 147 | 2,436 | -77.778% |
| 2026-07-31 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.000% | 191 | 2,245 | -73.913% |
| 2026-07-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 10 | 2,235 | -73.913% |
| 2026-07-29 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | -4.545% | 586 | 1,753 | -71.429% |
| 2026-07-28 | 0.1900 | 0.2300 | 0.1900 | 0.2200 | +22.222% | 161 | 1,671 | -72.727% |
| 2026-07-27 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | +12.500% | 17 | 1,673 | -66.667% |
| 2026-07-24 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +14.286% | 2 | 1,673 | -62.500% |
| 2026-07-23 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -6.667% | 32 | 1,670 | -57.143% |
| 2026-07-22 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | 0.000% | 56 | 1,640 | -60.000% |
| 2026-07-21 | 0.2100 | 0.2400 | 0.1500 | 0.1500 | -16.667% | 89 | 1,605 | -60.000% |
| 2026-07-20 | 0.1300 | 0.1900 | 0.1300 | 0.1800 | +28.571% | 225 | 1,560 | -66.667% |
| 2026-07-17 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 140 | 1,530 | -57.143% |
| 2026-07-16 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | -6.250% | 153 | 1,462 | -60.000% |
| 2026-07-15 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | +14.286% | 32 | 1,440 | -62.500% |
| 2026-07-14 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 73 | 1,380 | -57.143% |
| 2026-07-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 8 | 1,372 | -57.143% |
| 2026-07-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 8 | 1,364 | -57.143% |
| 2026-07-09 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 3 | 1,364 | -53.846% |
| 2026-07-08 | 0.1100 | 0.1500 | 0.1000 | 0.1500 | +36.364% | 71 | 1,351 | -60.000% |
| 2026-07-07 | 0.1200 | 0.1200 | 0.0900 | 0.1100 | -8.333% | 101 | 1,280 | -45.455% |
| 2026-07-06 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 59 | 1,223 | -50.000% |
| 2026-07-02 | 0.1500 | 0.1800 | 0.1300 | 0.1300 | -13.333% | 36 | 1,198 | -53.846% |
| 2026-07-01 | 0.1000 | 0.1600 | 0.1000 | 0.1500 | +15.385% | 63 | 1,143 | -60.000% |
| 2026-06-30 | 0.1400 | 0.1800 | 0.1300 | 0.1300 | -23.529% | 304 | 1,071 | -53.846% |
| 2026-06-29 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 5 | 1,067 | -64.706% |
| 2026-06-26 | 0.1600 | 0.2000 | 0.1500 | 0.2000 | +5.263% | 325 | 780 | -70.000% |
| 2026-06-25 | 0.1400 | 0.1900 | 0.1300 | 0.1900 | 0.000% | 85 | 739 | -68.421% |
| 2026-06-24 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 18 | 738 | -68.421% |
| 2026-06-23 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | -50.000% | 108 | 685 | -66.667% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +5.882% | 42 | 686 | -83.333% |
| 2026-06-18 | 0.3900 | 0.4200 | 0.3000 | 0.3400 | +3.030% | 198 | 572 | -82.353% |
| 2026-06-17 | 0.2900 | 0.4000 | 0.2000 | 0.3300 | -2.941% | 101 | 532 | -81.818% |
| 2026-06-16 | 0.1800 | 0.3400 | 0.1800 | 0.3400 | +30.769% | 46 | 491 | -82.353% |
| 2026-06-15 | 0.2900 | 0.2900 | 0.2500 | 0.2600 | -10.345% | 77 | 497 | -76.923% |
| 2026-06-12 | 0.2800 | 0.3200 | 0.2100 | 0.2900 | +3.571% | 28 | 474 | -79.310% |
| 2026-06-11 | 0.2800 | 0.3100 | 0.2600 | 0.2800 | +7.692% | 169 | 388 | -78.571% |
| 2026-06-10 | 0.2400 | 0.2700 | 0.2300 | 0.2600 | +18.182% | 140 | 310 | -76.923% |
| 2026-06-09 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +4.762% | 7 | 309 | -72.727% |
| 2026-06-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 4 | 306 | -71.429% |
| 2026-06-05 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 102 | 225 | -64.706% |
| 2026-06-04 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | -20.000% | 17 | 214 | -70.000% |
| 2026-06-02 | 0.2600 | 0.2600 | 0.2200 | 0.2500 | -19.355% | 39 | 179 | -76.000% |
| 2026-06-01 | 0.1600 | 0.3100 | 0.1600 | 0.3100 | +106.667% | 131 | 98 | -80.645% |
| 2026-05-29 | 0.1300 | 0.1500 | 0.1200 | 0.1500 | +25.000% | 59 | 48 | -60.000% |
| 2026-05-28 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | +9.091% | 38 | 20 | -50.000% |
| 2026-05-27 | 0.1300 | 0.1400 | 0.0900 | 0.1100 | -8.333% | 34 | 11 | -45.455% |
| 2026-05-26 | 0.1300 | 0.1300 | 0.0900 | 0.1200 | 0.000% | 13 | 0 | -50.000% |