AMC270319C00002000
AMC Mar 19 2027 2.00 Call
optionOPRA
EODOct 19, 2026
1.20USD+11.111%(+0.12)38Vol676OI
AMC270319C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.2000 | 1.2700 | 1.1600 | 1.2000 | +11.111% | 38 | 682 | 0.000% |
| 2026-10-16 | 1.2100 | 1.2100 | 1.0300 | 1.0800 | -11.475% | 106 | 699 | +11.111% |
| 2026-10-15 | 1.0700 | 1.3200 | 1.0700 | 1.2200 | +5.172% | 51 | 695 | -1.639% |
| 2026-10-14 | 1.2500 | 1.2500 | 1.1200 | 1.1600 | -10.078% | 68 | 673 | +3.448% |
| 2026-10-13 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | +5.738% | 8 | 671 | -6.977% |
| 2026-10-12 | 1.2400 | 1.2800 | 1.1900 | 1.2200 | -1.613% | 94 | 644 | -1.639% |
| 2026-10-09 | 1.2300 | 1.2400 | 1.0800 | 1.2400 | +10.714% | 9 | 641 | -3.226% |
| 2026-10-08 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | +1.818% | 3 | 639 | +7.143% |
| 2026-10-07 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | -4.348% | 6 | 639 | +9.091% |
| 2026-10-06 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | +9.524% | 2 | 640 | +4.348% |
| 2026-10-05 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | -2.778% | 4 | 637 | +14.286% |
| 2026-10-02 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | +2.857% | 7 | 632 | +11.111% |
| 2026-10-01 | 1.1800 | 1.1800 | 1.0000 | 1.0500 | -21.053% | 49 | 586 | +14.286% |
| 2026-09-30 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | +3.906% | 91 | 504 | -9.774% |
| 2026-09-29 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | -14.094% | 5 | 503 | -6.250% |
| 2026-09-28 | 1.2600 | 1.5700 | 1.1300 | 1.4900 | +35.455% | 40 | 519 | -19.463% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.0400 | 1.1000 | -9.836% | 13 | 520 | +9.091% |
| 2026-09-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 3 | 517 | -1.639% |
| 2026-09-22 | 1.1700 | 1.2000 | 1.0800 | 1.2000 | -2.439% | 102 | 619 | 0.000% |
| 2026-09-21 | 1.0000 | 1.2300 | 1.0000 | 1.2300 | +24.242% | 123 | 609 | -2.439% |
| 2026-09-18 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -1.000% | 2 | 609 | +21.212% |
| 2026-09-17 | 1.0400 | 1.0800 | 1.0000 | 1.0000 | +6.383% | 28 | 632 | +20.000% |
| 2026-09-16 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | +10.588% | 5 | 632 | +27.660% |
| 2026-09-15 | 0.8400 | 0.8900 | 0.8200 | 0.8500 | -2.299% | 11 | 630 | +41.176% |
| 2026-09-14 | 0.8700 | 0.8900 | 0.8300 | 0.8700 | +1.163% | 22 | 631 | +37.931% |
| 2026-09-11 | 0.8200 | 0.9600 | 0.8200 | 0.8600 | +6.173% | 15 | 637 | +39.535% |
| 2026-09-10 | 0.8600 | 0.8700 | 0.8100 | 0.8100 | -7.955% | 50 | 615 | +48.148% |
| 2026-09-09 | 0.9300 | 0.9700 | 0.8600 | 0.8800 | -3.297% | 18 | 619 | +36.364% |
| 2026-09-08 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | -8.081% | 70 | 551 | +31.868% |
| 2026-09-04 | 1.0700 | 1.1100 | 0.9900 | 0.9900 | +10.000% | 24 | 552 | +21.212% |
| 2026-09-03 | 1.0200 | 1.0200 | 0.9000 | 0.9000 | -10.000% | 18 | 537 | +33.333% |
| 2026-09-02 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +3.093% | 4 | 539 | +20.000% |
| 2026-09-01 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | -3.000% | 15 | 532 | +23.711% |
| 2026-08-31 | 0.9800 | 1.0500 | 0.9700 | 1.0000 | 0.000% | 37 | 517 | +20.000% |
| 2026-08-28 | 1.0800 | 1.0800 | 0.9800 | 1.0000 | -3.846% | 8 | 511 | +20.000% |
| 2026-08-27 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | +0.971% | 19 | 503 | +15.385% |
| 2026-08-26 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | -0.962% | 6 | 504 | +16.505% |
| 2026-08-25 | 1.0800 | 1.1200 | 1.0200 | 1.0400 | -1.887% | 30 | 501 | +15.385% |
| 2026-08-24 | 0.9900 | 1.2200 | 0.9900 | 1.0600 | +12.766% | 10 | 499 | +13.208% |
| 2026-08-21 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | +4.444% | 28 | 494 | +27.660% |
| 2026-08-20 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -7.216% | 26 | 488 | +33.333% |
| 2026-08-19 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | +15.476% | 22 | 476 | +23.711% |
| 2026-08-18 | 0.8400 | 0.8800 | 0.8000 | 0.8400 | -4.545% | 165 | 502 | +42.857% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -7.368% | 6 | 504 | +36.364% |
| 2026-08-14 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -7.767% | 3 | 505 | +26.316% |
| 2026-08-13 | 1.0000 | 1.0400 | 0.9900 | 1.0300 | +5.102% | 6 | 502 | +16.505% |
| 2026-08-12 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | 0.000% | 8 | 510 | +22.449% |
| 2026-08-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +8.889% | 1 | 509 | +22.449% |
| 2026-08-10 | 0.9100 | 0.9600 | 0.8600 | 0.9000 | -9.091% | 21 | 493 | +33.333% |
| 2026-08-07 | 1.1300 | 1.1300 | 0.9200 | 0.9900 | -6.604% | 9 | 490 | +21.212% |
| 2026-08-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -8.621% | 1 | 489 | +13.208% |
| 2026-08-05 | 1.0900 | 1.1700 | 1.0900 | 1.1600 | -1.695% | 8 | 486 | +3.448% |
| 2026-08-04 | 1.1100 | 1.1800 | 1.1000 | 1.1800 | -7.087% | 5 | 483 | +1.695% |
| 2026-08-03 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | +2.419% | 54 | 493 | -5.512% |
| 2026-07-31 | 1.2200 | 1.2500 | 1.1200 | 1.2400 | +5.983% | 119 | 485 | -3.226% |
| 2026-07-30 | 1.5200 | 1.5200 | 1.0400 | 1.1700 | -5.645% | 17 | 481 | +2.564% |
| 2026-07-29 | 1.0700 | 1.2400 | 1.0700 | 1.2400 | +6.897% | 10 | 485 | -3.226% |
| 2026-07-28 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | +23.404% | 14 | 478 | +3.448% |
| 2026-07-27 | 0.8800 | 0.9700 | 0.8800 | 0.9400 | +4.444% | 13 | 484 | +27.660% |
| 2026-07-24 | 0.9400 | 0.9900 | 0.8500 | 0.9000 | -8.163% | 9 | 477 | +33.333% |
| 2026-07-22 | 0.8100 | 0.9800 | 0.8100 | 0.9800 | +19.512% | 236 | 280 | +22.449% |
| 2026-07-21 | 1.2000 | 1.2000 | 0.8200 | 0.8200 | -20.388% | 103 | 224 | +46.341% |
| 2026-07-20 | 0.9000 | 1.0300 | 0.8200 | 1.0300 | +58.462% | 470 | 17 | +16.505% |
| 2026-07-17 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -5.797% | 16 | 1 | +84.615% |
| 2026-07-16 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 1 | 0 | +73.913% |