AMC270319C00007000
AMC Mar 19 2027 7.00 Call
optionOPRA
EODOct 19, 2026
0.15USD+7.143%(+0.01)77Vol8,884OI
AMC270319C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1500 | 0.1700 | 0.1300 | 0.1500 | +7.143% | 77 | 8,826 | 0.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1300 | 0.1400 | -12.500% | 270 | 8,560 | +7.143% |
| 2026-10-15 | 0.1500 | 0.1900 | 0.1400 | 0.1600 | 0.000% | 133 | 8,433 | -6.250% |
| 2026-10-14 | 0.1700 | 0.1800 | 0.1400 | 0.1600 | -11.111% | 361 | 8,179 | -6.250% |
| 2026-10-13 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | +5.882% | 148 | 8,091 | -16.667% |
| 2026-10-12 | 0.1600 | 0.2100 | 0.1400 | 0.1700 | +6.250% | 324 | 7,830 | -11.765% |
| 2026-10-09 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | +6.667% | 181 | 7,693 | -6.250% |
| 2026-10-08 | 0.1000 | 0.1700 | 0.1000 | 0.1500 | 0.000% | 37 | 7,663 | 0.000% |
| 2026-10-07 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 0.000% | 66 | 7,650 | 0.000% |
| 2026-10-06 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | -11.765% | 29 | 7,624 | 0.000% |
| 2026-10-05 | 0.1500 | 0.2200 | 0.1500 | 0.1700 | +6.250% | 229 | 7,405 | -11.765% |
| 2026-10-02 | 0.1700 | 0.1900 | 0.1500 | 0.1600 | 0.000% | 1,037 | 6,388 | -6.250% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -11.111% | 233 | 6,348 | -6.250% |
| 2026-09-30 | 0.1900 | 0.2300 | 0.1800 | 0.1800 | -5.263% | 859 | 5,493 | -16.667% |
| 2026-09-29 | 0.2500 | 0.2700 | 0.1800 | 0.1900 | -5.000% | 121 | 5,388 | -21.053% |
| 2026-09-28 | 0.1900 | 0.2700 | 0.1900 | 0.2000 | +11.111% | 1,164 | 5,373 | -25.000% |
| 2026-09-25 | 0.1700 | 0.1800 | 0.1400 | 0.1800 | +12.500% | 607 | 5,627 | -16.667% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1300 | 0.1600 | 0.000% | 650 | 5,001 | -6.250% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1500 | 0.1600 | -23.810% | 1,504 | 5,048 | -6.250% |
| 2026-09-22 | 0.1800 | 0.2100 | 0.1600 | 0.2100 | +31.250% | 1,332 | 4,196 | -28.571% |
| 2026-09-21 | 0.1500 | 0.1900 | 0.1300 | 0.1600 | +6.667% | 445 | 4,019 | -6.250% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1200 | 0.1500 | +7.143% | 76 | 3,968 | 0.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | +7.692% | 172 | 3,798 | +7.143% |
| 2026-09-16 | 0.1400 | 0.2000 | 0.1300 | 0.1300 | +18.182% | 63 | 3,815 | +15.385% |
| 2026-09-15 | 0.1100 | 0.2000 | 0.1000 | 0.1100 | -15.385% | 233 | 3,707 | +36.364% |
| 2026-09-14 | 0.1300 | 0.1500 | 0.1200 | 0.1300 | -13.333% | 866 | 4,201 | +15.385% |
| 2026-09-11 | 0.1400 | 0.1600 | 0.1200 | 0.1500 | +15.385% | 523 | 3,828 | 0.000% |
| 2026-09-10 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 313 | 3,536 | +15.385% |
| 2026-09-09 | 0.1600 | 0.1900 | 0.1400 | 0.1400 | -12.500% | 133 | 3,409 | +7.143% |
| 2026-09-08 | 0.1800 | 0.2300 | 0.1500 | 0.1600 | 0.000% | 166 | 3,319 | -6.250% |
| 2026-09-04 | 0.1800 | 0.2100 | 0.1500 | 0.1600 | +14.286% | 404 | 3,219 | -6.250% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.1400 | 0.1400 | -12.500% | 239 | 2,981 | +7.143% |
| 2026-09-02 | 0.1600 | 0.2200 | 0.1500 | 0.1600 | 0.000% | 41 | 2,941 | -6.250% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -15.789% | 101 | 2,864 | -6.250% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.1500 | 0.1900 | +5.556% | 299 | 2,653 | -21.053% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.1600 | 0.1800 | -5.263% | 155 | 2,703 | -16.667% |
| 2026-08-27 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | +5.556% | 95 | 2,610 | -21.053% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.000% | 191 | 2,450 | -16.667% |
| 2026-08-25 | 0.2400 | 0.2400 | 0.1700 | 0.1800 | -10.000% | 158 | 2,309 | -16.667% |
| 2026-08-24 | 0.2000 | 0.2500 | 0.1900 | 0.2000 | +17.647% | 355 | 2,176 | -25.000% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | +6.250% | 24 | 2,152 | -11.765% |
| 2026-08-20 | 0.1700 | 0.1900 | 0.1500 | 0.1600 | -11.111% | 238 | 1,944 | -6.250% |
| 2026-08-19 | 0.1800 | 0.2200 | 0.1500 | 0.1800 | +20.000% | 215 | 1,732 | -16.667% |
| 2026-08-18 | 0.2000 | 0.2000 | 0.1400 | 0.1500 | -11.765% | 55 | 1,680 | 0.000% |
| 2026-08-17 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | -5.556% | 44 | 1,682 | -11.765% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -21.739% | 132 | 1,550 | -16.667% |
| 2026-08-13 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +9.524% | 34 | 1,516 | -34.783% |
| 2026-08-12 | 0.1800 | 0.2300 | 0.1700 | 0.2100 | +16.667% | 450 | 1,067 | -28.571% |
| 2026-08-11 | 0.1900 | 0.2100 | 0.1400 | 0.1800 | -5.263% | 53 | 1,023 | -16.667% |
| 2026-08-10 | 0.2700 | 0.2900 | 0.1900 | 0.1900 | -13.636% | 42 | 986 | -21.053% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.1600 | 0.2200 | -15.385% | 58 | 996 | -31.818% |
| 2026-08-06 | 0.3200 | 0.3200 | 0.2200 | 0.2600 | -3.704% | 32 | 987 | -42.308% |
| 2026-08-05 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | 0.000% | 51 | 955 | -44.444% |
| 2026-08-04 | 0.3000 | 0.3400 | 0.2500 | 0.2700 | -20.588% | 189 | 774 | -44.444% |
| 2026-08-03 | 0.3300 | 0.4400 | 0.3100 | 0.3400 | +13.333% | 133 | 716 | -55.882% |
| 2026-07-31 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.000% | 464 | 254 | -50.000% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 4 | 253 | -50.000% |
| 2026-07-29 | 0.3000 | 0.3200 | 0.2600 | 0.2900 | -3.333% | 27 | 236 | -48.276% |
| 2026-07-28 | 0.2500 | 0.3100 | 0.2500 | 0.3000 | +30.435% | 113 | 133 | -50.000% |
| 2026-07-27 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | -28.125% | 21 | 119 | -34.783% |
| 2026-07-24 | 0.2300 | 0.3200 | 0.2200 | 0.3200 | +60.000% | 33 | 86 | -53.125% |
| 2026-07-23 | 0.2100 | 0.2400 | 0.2000 | 0.2000 | -13.043% | 21 | 79 | -25.000% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | -8.000% | 10 | 72 | -34.783% |
| 2026-07-21 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | 0.000% | 72 | 72 | -40.000% |