AMC270319C00004000
AMC Mar 19 2027 4.00 Call
optionOPRA
EODOct 19, 2026
0.39USD+5.405%(+0.02)192Vol3,377OI
AMC270319C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.4300 | 0.4300 | 0.3300 | 0.3900 | +5.405% | 192 | 3,242 | 0.000% |
| 2026-10-16 | 0.4000 | 0.4000 | 0.3300 | 0.3700 | -7.500% | 107 | 3,178 | +5.405% |
| 2026-10-15 | 0.3600 | 0.4200 | 0.3300 | 0.4000 | +5.263% | 110 | 3,101 | -2.500% |
| 2026-10-14 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | -13.636% | 134 | 3,069 | +2.632% |
| 2026-10-13 | 0.4800 | 0.5100 | 0.4400 | 0.4400 | +2.326% | 204 | 2,949 | -11.364% |
| 2026-10-12 | 0.3800 | 0.4600 | 0.3800 | 0.4300 | +2.381% | 196 | 2,924 | -9.302% |
| 2026-10-09 | 0.4000 | 0.4400 | 0.3700 | 0.4200 | +13.514% | 409 | 3,189 | -7.143% |
| 2026-10-08 | 0.3900 | 0.4300 | 0.3600 | 0.3700 | -2.632% | 65 | 3,145 | +5.405% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -5.000% | 72 | 3,139 | +2.632% |
| 2026-10-06 | 0.4300 | 0.4900 | 0.3800 | 0.4000 | +8.108% | 600 | 3,005 | -2.500% |
| 2026-10-05 | 0.3300 | 0.4600 | 0.3300 | 0.3700 | +5.714% | 150 | 2,908 | +5.405% |
| 2026-10-02 | 0.3900 | 0.4200 | 0.3400 | 0.3500 | -2.778% | 547 | 2,511 | +11.429% |
| 2026-10-01 | 0.4600 | 0.4600 | 0.3400 | 0.3600 | -23.404% | 910 | 2,154 | +8.333% |
| 2026-09-30 | 0.5900 | 0.5900 | 0.4600 | 0.4700 | +4.444% | 151 | 2,062 | -17.021% |
| 2026-09-29 | 0.6200 | 0.7100 | 0.4500 | 0.4500 | -23.729% | 422 | 1,775 | -13.333% |
| 2026-09-28 | 0.4200 | 0.6500 | 0.4200 | 0.5900 | +47.500% | 1,374 | 1,192 | -33.898% |
| 2026-09-25 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | 0.000% | 29 | 1,212 | -2.500% |
| 2026-09-24 | 0.3600 | 0.4000 | 0.3300 | 0.4000 | +8.108% | 195 | 1,031 | -2.500% |
| 2026-09-23 | 0.4600 | 0.4600 | 0.3700 | 0.3700 | -19.565% | 146 | 914 | +5.405% |
| 2026-09-22 | 0.4400 | 0.4600 | 0.4000 | 0.4600 | +15.000% | 430 | 678 | -15.217% |
| 2026-09-21 | 0.3900 | 0.4700 | 0.3400 | 0.4000 | +17.647% | 509 | 621 | -2.500% |
| 2026-09-18 | 0.3400 | 0.3700 | 0.3200 | 0.3400 | -12.821% | 26 | 600 | +14.706% |
| 2026-09-17 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | +25.806% | 19 | 587 | 0.000% |
| 2026-09-16 | 0.3200 | 0.3600 | 0.3100 | 0.3100 | +6.897% | 44 | 561 | +25.806% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 13 | 558 | +34.483% |
| 2026-09-14 | 0.3000 | 0.3500 | 0.2800 | 0.3000 | -3.226% | 314 | 553 | +30.000% |
| 2026-09-11 | 0.3000 | 0.3300 | 0.2900 | 0.3100 | +10.714% | 206 | 541 | +25.806% |
| 2026-09-10 | 0.3200 | 0.3400 | 0.2800 | 0.2800 | -15.152% | 253 | 509 | +39.286% |
| 2026-09-09 | 0.3400 | 0.3700 | 0.3000 | 0.3300 | 0.000% | 284 | 437 | +18.182% |
| 2026-09-08 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | -15.385% | 16 | 441 | +18.182% |
| 2026-09-04 | 0.3700 | 0.4500 | 0.3700 | 0.3900 | +14.706% | 34 | 420 | 0.000% |
| 2026-09-03 | 0.4500 | 0.4500 | 0.3400 | 0.3400 | -12.821% | 156 | 399 | +14.706% |
| 2026-09-02 | 0.3300 | 0.4000 | 0.3300 | 0.3900 | -2.500% | 55 | 383 | 0.000% |
| 2026-09-01 | 0.3700 | 0.4200 | 0.3600 | 0.4000 | -4.762% | 248 | 362 | -2.500% |
| 2026-08-31 | 0.3800 | 0.4300 | 0.3700 | 0.4200 | +5.000% | 361 | 365 | -7.143% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -4.762% | 18 | 347 | -2.500% |
| 2026-08-27 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | -2.326% | 274 | 360 | -7.143% |
| 2026-08-26 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | +2.381% | 8 | 353 | -9.302% |
| 2026-08-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 352 | -7.143% |
| 2026-08-24 | 0.3900 | 0.4900 | 0.3900 | 0.4600 | +21.053% | 112 | 319 | -15.217% |
| 2026-08-21 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.000% | 7 | 315 | +2.632% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 5 | 310 | +2.632% |
| 2026-08-19 | 0.3500 | 0.3900 | 0.3000 | 0.3000 | -11.765% | 13 | 321 | +30.000% |
| 2026-08-18 | 0.3500 | 0.3800 | 0.3300 | 0.3400 | -5.556% | 36 | 304 | +14.706% |
| 2026-08-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 11 | 301 | +8.333% |
| 2026-08-14 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | -15.217% | 173 | 292 | 0.000% |
| 2026-08-13 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | +12.195% | 18 | 293 | -15.217% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 1 | 293 | -4.878% |
| 2026-08-11 | 0.3900 | 0.4200 | 0.3700 | 0.3700 | -7.500% | 5 | 288 | +5.405% |
| 2026-08-10 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -11.111% | 6 | 282 | -2.500% |
| 2026-08-07 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | -10.000% | 33 | 295 | -13.333% |
| 2026-08-06 | 0.5300 | 0.5300 | 0.4700 | 0.5000 | -5.660% | 18 | 279 | -22.000% |
| 2026-08-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 61 | 340 | -26.415% |
| 2026-08-04 | 0.6200 | 0.6200 | 0.5200 | 0.5700 | -12.308% | 28 | 328 | -31.579% |
| 2026-08-03 | 0.6700 | 0.7000 | 0.5800 | 0.6500 | +8.333% | 30 | 327 | -40.000% |
| 2026-07-31 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | +3.448% | 29 | 344 | -35.000% |
| 2026-07-30 | 0.5600 | 0.6300 | 0.5600 | 0.5800 | +28.889% | 111 | 313 | -32.759% |
| 2026-07-29 | 0.6000 | 0.6000 | 0.4500 | 0.4500 | -15.094% | 165 | 311 | -13.333% |
| 2026-07-28 | 0.4900 | 0.5700 | 0.4500 | 0.5300 | +12.766% | 197 | 303 | -26.415% |
| 2026-07-27 | 0.4200 | 0.4700 | 0.3800 | 0.4700 | +14.634% | 306 | 305 | -17.021% |
| 2026-07-24 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | +7.895% | 58 | 266 | -4.878% |
| 2026-07-23 | 0.3900 | 0.4000 | 0.3500 | 0.3800 | -11.628% | 16 | 250 | +2.632% |
| 2026-07-22 | 0.4400 | 0.4900 | 0.4100 | 0.4300 | +7.500% | 20 | 234 | -9.302% |
| 2026-07-21 | 0.5300 | 0.5300 | 0.4000 | 0.4000 | -14.894% | 168 | 81 | -2.500% |
| 2026-07-20 | 0.4700 | 0.5000 | 0.3700 | 0.4700 | +38.235% | 75 | 36 | -17.021% |
| 2026-07-17 | 0.4300 | 0.4300 | 0.3300 | 0.3400 | -12.821% | 28 | 8 | +14.706% |
| 2026-07-16 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.000% | 8 | 0 | 0.000% |