Dark

AMC20261218P2
AMC Dec 18 2026 2.00 Put (AMC261218P00002000)
option OPRA

EOD

Sep 8, 2026

0.2000+5.263%(+0.0100)1,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1900	0.2100	0.1900	0.2000	+5.263%	1,191	7,688	0.000%
2026-09-04	0.1900	0.1900	0.1500	0.1900	+5.556%	867	7,135	+5.263%
2026-09-03	0.1700	0.1900	0.1600	0.1800	+12.500%	75	7,135	+11.111%
2026-09-02	0.1800	0.1800	0.1600	0.1600	-5.882%	228	7,108	+25.000%
2026-09-01	0.1700	0.1800	0.1600	0.1700	0.000%	699	6,935	+17.647%
2026-08-31	0.2100	0.2100	0.1700	0.1700	-5.556%	151	6,285	+17.647%
2026-08-28	0.1700	0.1900	0.1700	0.1800	-5.263%	36	6,137	+11.111%
2026-08-27	0.1900	0.1900	0.1800	0.1900	-5.000%	18	6,127	+5.263%
2026-08-26	0.1900	0.2000	0.1800	0.2000	+5.263%	99	6,116	0.000%
2026-08-25	0.2100	0.2100	0.1900	0.1900	0.000%	78	6,154	+5.263%
2026-08-24	0.2200	0.2200	0.1900	0.1900	-17.391%	284	6,151	+5.263%
2026-08-21	0.2200	0.2400	0.2200	0.2300	+4.545%	54	5,991	-13.043%
2026-08-20	0.2600	0.2600	0.2200	0.2200	-8.333%	9	5,966	-9.091%
2026-08-19	0.2700	0.2700	0.2300	0.2400	-11.111%	13	5,967	-16.667%
2026-08-18	0.2600	0.2900	0.2600	0.2700	+8.000%	146	5,968	-25.926%
2026-08-17	0.2500	0.2600	0.2300	0.2500	0.000%	124	5,426	-20.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	0.000%	3	5,320	-20.000%
2026-08-13	0.2400	0.2500	0.2200	0.2500	-3.846%	287	5,323	-20.000%
2026-08-12	0.2600	0.2900	0.2300	0.2600	-7.143%	45	5,197	-23.077%
2026-08-11	0.3100	0.3200	0.2600	0.2800	-3.448%	1,880	5,201	-28.571%
2026-08-10	0.2800	0.3200	0.2600	0.2900	+7.407%	2,829	4,915	-31.034%
2026-08-07	0.3000	0.3000	0.2700	0.2700	0.000%	374	4,216	-25.926%
2026-08-06	0.2700	0.2700	0.2600	0.2700	+3.846%	52	4,118	-25.926%
2026-08-05	0.2800	0.2800	0.2600	0.2600	-7.143%	64	4,108	-23.077%
2026-08-04	0.2800	0.3000	0.2800	0.2800	+7.692%	102	4,108	-28.571%
2026-08-03	0.2500	0.2700	0.2500	0.2600	0.000%	907	4,074	-23.077%
2026-07-31	0.2800	0.2800	0.2500	0.2600	-7.143%	391	3,961	-23.077%
2026-07-30	0.2800	0.2900	0.2700	0.2800	+3.704%	98	4,137	-28.571%
2026-07-29	0.3000	0.3100	0.2700	0.2700	-3.571%	258	4,166	-25.926%
2026-07-28	0.3200	0.3300	0.2800	0.2800	-17.647%	873	4,247	-28.571%
2026-07-27	0.3700	0.3800	0.3400	0.3400	-8.108%	85	4,256	-41.176%
2026-07-24	0.4000	0.4000	0.3500	0.3700	-13.953%	553	4,281	-45.946%
2026-07-23	0.4200	0.4500	0.4200	0.4300	+4.878%	530	4,003	-53.488%
2026-07-22	0.4200	0.4300	0.3900	0.4100	-4.651%	93	3,502	-51.220%
2026-07-21	0.4000	0.4300	0.3500	0.4300	+16.216%	260	3,453	-53.488%
2026-07-20	0.4300	0.5000	0.3700	0.3700	-31.481%	362	3,267	-45.946%
2026-07-17	0.5400	0.5500	0.5400	0.5400	+3.846%	4	3,266	-62.963%
2026-07-16	0.5300	0.5300	0.5200	0.5200	+1.961%	10	3,263	-61.538%
2026-07-15	0.5200	0.5300	0.5100	0.5100	-5.556%	25	3,270	-60.784%
2026-07-14	0.5500	0.5500	0.5200	0.5400	-5.263%	4	3,260	-62.963%
2026-07-10	0.5700	0.5700	0.5700	0.5700	0.000%	30	3,260	-64.912%
2026-07-09	0.5500	0.6200	0.5500	0.5700	-1.724%	4	3,260	-64.912%
2026-07-08	0.6700	0.7000	0.5800	0.5800	-10.769%	786	3,260	-65.517%
2026-07-07	0.6100	0.7100	0.6100	0.6500	+6.557%	12	2,542	-69.231%
2026-07-06	0.5500	0.6100	0.5500	0.6100	+3.390%	24	2,533	-67.213%
2026-07-02	0.5200	0.5900	0.5200	0.5900	+7.273%	55	2,528	-66.102%
2026-07-01	0.6400	0.6400	0.5500	0.5500	+7.843%	17	2,528	-63.636%
2026-06-30	0.4800	0.5100	0.4800	0.5100	-3.774%	16	2,526	-60.784%
2026-06-29	0.4600	0.5300	0.4500	0.5300	+6.000%	14	2,513	-62.264%
2026-06-26	0.5400	0.5500	0.5000	0.5000	-16.667%	29	2,502	-60.000%
2026-06-25	0.5200	0.6400	0.5200	0.6000	+17.647%	136	2,478	-66.667%
2026-06-24	0.5100	0.5100	0.4900	0.5100	0.000%	834	2,344	-60.784%
2026-06-23	0.5300	0.6000	0.5000	0.5100	+54.545%	1,331	1,690	-60.784%
2026-06-22	0.3400	0.3500	0.3300	0.3300	-10.811%	343	585	-39.394%
2026-06-18	0.3600	0.3800	0.3500	0.3700	-7.500%	117	323	-45.946%
2026-06-17	0.4300	0.4300	0.3700	0.4000	-13.043%	108	323	-50.000%
2026-06-16	0.5000	0.5000	0.4500	0.4600	+9.524%	34	289	-56.522%
2026-06-15	0.4800	0.5000	0.4200	0.4200	-16.000%	68	266	-52.381%
2026-06-12	0.5100	0.5100	0.4900	0.5000	-3.846%	15	217	-60.000%
2026-06-11	0.6000	0.6000	0.5200	0.5200	-13.333%	14	210	-61.538%
2026-06-10	0.6000	0.6200	0.5800	0.6000	-11.765%	23	199	-66.667%
2026-06-08	0.6700	0.6800	0.6700	0.6800	-5.556%	50	198	-70.588%
2026-06-05	0.7200	0.7200	0.7200	0.7200	+4.348%	3	148	-72.222%
2026-06-04	0.6600	0.6900	0.6600	0.6900	-2.817%	40	145	-71.014%
2026-06-03	0.5100	0.7100	0.5100	0.7100	+16.393%	2	145	-71.831%
2026-06-02	0.6000	0.6500	0.6000	0.6100	-3.175%	17	145	-67.213%
2026-06-01	0.6100	0.6400	0.6100	0.6300	-21.250%	8	141	-68.254%
2026-05-26	0.8000	0.8000	0.8000	0.8000	+5.263%	1	143	-75.000%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-16.484%	100	61	-73.684%
2026-05-18	0.9100	0.9100	0.9100	0.9100	+4.598%	5	61	-78.022%
2026-05-15	0.8700	0.8700	0.8700	0.8700	-1.136%	10	56	-77.011%
2026-05-14	0.8800	0.8800	0.8800	0.8800	+10.000%	1	46	-77.273%
2026-05-05	0.8800	0.8900	0.8000	0.8000	-9.091%	44	45	-75.000%
2026-05-01	0.8500	0.9000	0.7600	0.8800	+4.762%	43	55	-77.273%
2026-04-30	0.8300	0.8500	0.8300	0.8400	+7.692%	25	55	-76.190%
2026-04-28	0.7700	0.7800	0.7700	0.7800	0.000%	23	39	-74.359%
2026-04-21	0.7800	0.7800	0.7800	0.7800	+13.043%	25	5	-74.359%
2026-04-17	0.7000	0.7000	0.6900	0.6900	0.000%	8	5	-71.014%