AMC261218P00003000
AMC Dec 18 2026 3.00 Put
optionOPRA
EODOct 22, 2026
0.40USD+14.286%(+0.05)358Vol3,109OI
AMC261218P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3500 | 0.4000 | 0.3400 | 0.4000 | +14.286% | 358 | 2,784 | 0.000% |
| 2026-10-21 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.000% | 49 | 2,777 | +14.286% |
| 2026-10-20 | 0.3500 | 0.4100 | 0.3300 | 0.3500 | -7.895% | 49 | 2,776 | +14.286% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.3700 | 0.3800 | -28.302% | 42 | 2,743 | +5.263% |
| 2026-10-16 | 0.4000 | 0.5300 | 0.4000 | 0.5300 | +17.778% | 45 | 2,722 | -24.528% |
| 2026-10-15 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -4.255% | 34 | 2,712 | -11.111% |
| 2026-10-14 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | +23.684% | 167 | 2,714 | -14.894% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -13.636% | 51 | 2,694 | +5.263% |
| 2026-10-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 4 | 2,694 | -9.091% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -6.122% | 247 | 2,941 | -13.043% |
| 2026-10-07 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | -2.000% | 62 | 2,973 | -18.367% |
| 2026-10-06 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -13.793% | 2 | 2,971 | -20.000% |
| 2026-10-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 2,970 | -31.034% |
| 2026-10-02 | 0.4800 | 0.5800 | 0.4800 | 0.5800 | -3.333% | 31 | 2,940 | -31.034% |
| 2026-10-01 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +30.435% | 93 | 2,940 | -33.333% |
| 2026-09-30 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | -2.128% | 26 | 2,914 | -13.043% |
| 2026-09-29 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | +27.027% | 69 | 2,907 | -14.894% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | -27.451% | 199 | 2,887 | +8.108% |
| 2026-09-25 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | -12.069% | 25 | 2,886 | -21.569% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +7.407% | 31 | 2,884 | -31.034% |
| 2026-09-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 5 | 2,879 | -25.926% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | -7.273% | 71 | 2,919 | -21.569% |
| 2026-09-21 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | -11.290% | 126 | 3,013 | -27.273% |
| 2026-09-18 | 0.6900 | 0.6900 | 0.6100 | 0.6200 | 0.000% | 70 | 2,979 | -35.484% |
| 2026-09-17 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | -15.068% | 53 | 2,989 | -35.484% |
| 2026-09-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 1 | 2,988 | -45.205% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -5.128% | 4 | 2,987 | -45.946% |
| 2026-09-14 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | -3.704% | 31 | 2,981 | -48.718% |
| 2026-09-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 2,981 | -50.617% |
| 2026-09-10 | 0.8200 | 0.8500 | 0.7600 | 0.8500 | +8.974% | 74 | 2,922 | -52.941% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | +13.043% | 248 | 2,672 | -48.718% |
| 2026-09-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -10.390% | 110 | 2,562 | -42.029% |
| 2026-09-03 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +10.000% | 75 | 2,521 | -48.052% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 2,522 | -42.857% |
| 2026-09-01 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.000% | 382 | 2,144 | -45.205% |
| 2026-08-31 | 0.7600 | 0.7600 | 0.7100 | 0.7300 | -1.351% | 161 | 2,011 | -45.205% |
| 2026-08-28 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -1.333% | 23 | 2,010 | -45.946% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 25 | 2,010 | -46.667% |
| 2026-08-26 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -1.316% | 3 | 2,009 | -46.667% |
| 2026-08-25 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | +4.110% | 26 | 2,004 | -47.368% |
| 2026-08-24 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | -10.976% | 198 | 2,035 | -45.205% |
| 2026-08-21 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.000% | 6 | 2,031 | -51.220% |
| 2026-08-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -1.205% | 8 | 2,031 | -51.220% |
| 2026-08-19 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -11.702% | 60 | 2,030 | -51.807% |
| 2026-08-18 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | +6.818% | 8 | 2,028 | -57.447% |
| 2026-08-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 1 | 2,027 | -54.545% |
| 2026-08-14 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +3.704% | 234 | 1,799 | -52.381% |
| 2026-08-13 | 0.7900 | 0.8300 | 0.7900 | 0.8100 | -4.706% | 148 | 1,684 | -50.617% |
| 2026-08-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 2 | 1,683 | -52.941% |
| 2026-08-11 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | -1.075% | 107 | 1,578 | -56.522% |
| 2026-08-10 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +4.494% | 20 | 1,571 | -56.989% |
| 2026-08-07 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | +4.706% | 5 | 1,566 | -55.056% |
| 2026-08-06 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | +2.410% | 73 | 1,494 | -52.941% |
| 2026-08-05 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | -5.682% | 47 | 1,448 | -51.807% |
| 2026-08-04 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | +8.642% | 50 | 1,445 | -54.545% |
| 2026-08-03 | 0.7500 | 0.8500 | 0.7400 | 0.8100 | -3.571% | 121 | 1,384 | -50.617% |
| 2026-07-31 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.000% | 19 | 1,376 | -52.381% |
| 2026-07-30 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | -4.545% | 5 | 1,375 | -52.381% |
| 2026-07-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +1.149% | 1 | 1,374 | -54.545% |
| 2026-07-28 | 0.9200 | 1.0200 | 0.8500 | 0.8700 | -17.925% | 122 | 1,289 | -54.023% |
| 2026-07-24 | 1.0800 | 1.1000 | 1.0300 | 1.0600 | -9.402% | 77 | 1,261 | -62.264% |
| 2026-07-23 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | +2.632% | 13 | 1,251 | -65.812% |
| 2026-07-21 | 1.0100 | 1.1400 | 1.0100 | 1.1400 | +10.680% | 37 | 1,246 | -64.912% |
| 2026-07-20 | 1.1600 | 1.1900 | 1.0000 | 1.0300 | -21.970% | 693 | 690 | -61.165% |
| 2026-07-17 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | -4.348% | 8 | 682 | -69.697% |
| 2026-07-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.000% | 1 | 681 | -71.014% |
| 2026-07-09 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +1.471% | 5 | 676 | -71.014% |
| 2026-07-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 5 | 671 | -70.588% |
| 2026-06-29 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | -0.763% | 116 | 555 | -69.231% |
| 2026-06-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +47.191% | 10 | 545 | -69.466% |
| 2026-06-22 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -5.319% | 498 | 47 | -55.056% |
| 2026-06-18 | 1.0000 | 1.0000 | 0.8600 | 0.9400 | -6.000% | 11 | 45 | -57.447% |
| 2026-06-17 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -8.257% | 11 | 34 | -60.000% |
| 2026-06-16 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | -24.306% | 22 | 19 | -63.303% |
| 2026-06-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -7.097% | 1 | 20 | -72.222% |
| 2026-06-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 20 | -74.194% |
| 2026-05-27 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.475% | 2 | 18 | -75.309% |
| 2026-05-12 | 1.6300 | 1.7700 | 1.6300 | 1.7700 | +4.734% | 4 | 19 | -77.401% |
| 2026-05-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +5.625% | 1 | 18 | -76.331% |
| 2026-04-28 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +1.911% | 10 | 13 | -75.000% |
| 2026-04-22 | 1.5900 | 1.6300 | 1.5700 | 1.5700 | -0.633% | 12 | 13 | -74.522% |
| 2026-04-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 2 | 8 | -74.684% |
| 2026-04-20 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | +2.041% | 4 | 8 | -73.333% |
| 2026-04-17 | 1.4500 | 1.5300 | 1.4500 | 1.4700 | 0.000% | 13 | 6 | -72.789% |