Dark

AMC20251219C2
AMC Dec 19 2025 2.00 Call (AMC251219C00002000)
option OPRA

EOD

Oct 13, 2025

0.9400-6.931%(-0.0700)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-13	0.9600	1.0000	0.9400	0.9400	-6.931%	45	1,025	0.000%
2025-10-10	1.0000	1.0400	0.9600	1.0100	+3.061%	60	1,031	-6.931%
2025-10-09	0.9000	0.9800	0.8900	0.9800	+5.376%	106	1,010	-4.082%
2025-10-08	0.8600	0.9300	0.8600	0.9300	+4.494%	67	1,004	+1.075%
2025-10-07	0.9700	0.9700	0.8900	0.8900	-10.101%	112	874	+5.618%
2025-10-06	1.0400	1.0400	0.9900	0.9900	-10.000%	113	874	-5.051%
2025-10-03	1.1500	1.2000	1.1000	1.1000	-8.333%	238	818	-14.545%
2025-10-02	1.0000	1.2000	1.0000	1.2000	+15.385%	94	831	-21.667%
2025-10-01	1.0400	1.0800	1.0400	1.0400	+7.216%	35	773	-9.615%
2025-09-30	1.0000	1.0200	0.9700	0.9700	-7.619%	69	771	-3.093%
2025-09-29	1.0000	1.1000	1.0000	1.0500	+10.526%	92	713	-10.476%
2025-09-26	0.9400	0.9500	0.8900	0.9500	+6.742%	34	744	-1.053%
2025-09-25	0.9400	0.9400	0.8900	0.8900	-8.247%	17	725	+5.618%
2025-09-24	1.0100	1.0100	0.9500	0.9700	-4.902%	55	710	-3.093%
2025-09-23	1.0500	1.0500	1.0200	1.0200	-2.857%	73	661	-7.843%
2025-09-22	1.0700	1.0800	1.0300	1.0500	+0.962%	47	608	-10.476%
2025-09-19	1.0300	1.1000	0.9800	1.0400	+14.286%	92	607	-9.615%
2025-09-18	0.9000	0.9200	0.8900	0.9100	+1.111%	92	588	+3.297%
2025-09-17	0.9500	0.9500	0.9000	0.9000	-5.263%	12	582	+4.444%
2025-09-16	0.9800	0.9800	0.9500	0.9500	-2.062%	11	572	-1.053%
2025-09-15	0.9400	0.9800	0.9300	0.9700	+10.227%	25	561	-3.093%
2025-09-12	0.8700	0.8800	0.8700	0.8800	-2.222%	14	566	+6.818%
2025-09-11	0.8400	0.9200	0.8400	0.9000	+5.882%	27	579	+4.444%
2025-09-10	0.9200	0.9200	0.8500	0.8500	-2.299%	27	577	+10.588%
2025-09-09	0.8900	0.8900	0.8700	0.8700	0.000%	8	586	+8.046%
2025-09-08	0.8400	0.8700	0.8400	0.8700	+8.750%	15	588	+8.046%
2025-09-04	0.8000	0.8100	0.8000	0.8000	-4.762%	31	583	+17.500%
2025-09-03	0.8600	0.8600	0.8400	0.8400	-3.448%	20	609	+11.905%
2025-09-02	0.9100	0.9100	0.8500	0.8700	-5.435%	23	609	+8.046%
2025-08-29	0.9200	0.9300	0.9100	0.9200	-3.158%	27	601	+2.174%
2025-08-28	0.9500	0.9500	0.9300	0.9500	-1.042%	10	601	-1.053%
2025-08-27	0.9400	0.9600	0.9400	0.9600	-4.000%	11	594	-2.083%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-1.961%	1	584	-6.000%
2025-08-25	1.0500	1.0600	1.0200	1.0200	+0.990%	10	584	-7.843%
2025-08-22	1.0000	1.0100	1.0000	1.0100	+6.316%	7	592	-6.931%
2025-08-21	0.9700	0.9700	0.9500	0.9500	+1.064%	3	595	-1.053%
2025-08-20	0.9500	0.9500	0.9400	0.9400	-3.093%	4	592	0.000%
2025-08-19	1.0300	1.0600	0.9700	0.9700	-7.619%	22	590	-3.093%
2025-08-18	1.1000	1.1000	1.0500	1.0500	-6.250%	19	582	-10.476%
2025-08-15	1.1200	1.1200	1.1200	1.1200	0.000%	87	578	-16.071%
2025-08-14	1.1400	1.1400	1.1200	1.1200	-6.667%	20	593	-16.071%
2025-08-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	583	-21.667%
2025-08-12	0.9800	1.2200	0.9800	1.2000	+3.448%	94	584	-21.667%
2025-08-11	1.3000	1.3000	1.1400	1.1600	+7.407%	12	558	-18.966%
2025-08-08	1.0800	1.0900	1.0800	1.0800	+14.894%	20	562	-12.963%
2025-08-07	0.9900	0.9900	0.9400	0.9400	-2.083%	17	562	0.000%
2025-08-06	0.9600	0.9600	0.9600	0.9600	-6.796%	1	555	-2.083%
2025-08-05	1.0300	1.0300	1.0300	1.0300	+1.980%	25	555	-8.738%
2025-08-04	1.0300	1.0300	1.0100	1.0100	-0.980%	62	555	-6.931%
2025-08-01	1.0200	1.0400	1.0000	1.0200	-1.923%	4	553	-7.843%
2025-07-31	1.0400	1.1600	1.0400	1.0400	-5.455%	533	552	-9.615%
2025-07-30	1.0600	1.1000	1.0600	1.1000	-0.901%	3	536	-14.545%
2025-07-29	1.2000	1.2200	1.0800	1.1100	-10.484%	64	535	-15.315%
2025-07-28	1.4400	1.4400	1.2300	1.2400	-7.463%	131	525	-24.194%
2025-07-25	1.3400	1.3400	1.3400	1.3400	-16.770%	1	514	-29.851%
2025-07-24	1.6100	1.6100	1.6100	1.6100	-0.617%	1	515	-41.615%
2025-07-22	1.5800	1.6200	1.5800	1.6200	+1.250%	5	515	-41.975%
2025-07-21	1.6700	1.6700	1.5900	1.6000	-3.030%	36	515	-41.250%
2025-07-18	1.6200	1.6700	1.6200	1.6500	+5.769%	15	479	-43.030%
2025-07-17	1.5600	1.5600	1.5600	1.5600	+19.084%	1	479	-39.744%
2025-07-16	1.2500	1.3200	1.2500	1.3100	-0.758%	40	480	-28.244%
2025-07-15	1.3200	1.3200	1.3200	1.3200	-7.692%	1	454	-28.788%
2025-07-14	1.4200	1.4300	1.4200	1.4300	-1.379%	45	454	-34.266%
2025-07-11	1.4300	1.4600	1.2600	1.4500	+35.514%	55	450	-35.172%
2025-07-09	1.1500	1.1500	1.0700	1.0700	0.000%	7	415	-12.150%
2025-07-08	1.2000	1.2000	1.0000	1.0700	+2.885%	10	415	-12.150%
2025-07-07	1.1300	1.1300	1.0300	1.0400	-6.306%	159	420	-9.615%
2025-07-03	1.1100	1.1100	1.1000	1.1100	+0.909%	11	389	-15.315%
2025-07-02	1.0600	1.1000	1.0000	1.1000	+5.769%	27	389	-14.545%
2025-07-01	1.0500	1.1600	1.0000	1.0400	-17.460%	268	385	-9.615%
2025-06-25	1.2300	1.2600	1.2000	1.2600	+4.132%	24	126	-25.397%
2025-06-24	1.0900	1.2500	1.0900	1.2100	+1.681%	33	124	-22.314%
2025-06-23	1.1900	1.1900	1.1900	1.1900	-13.768%	1	122	-21.008%
2025-06-16	1.3800	1.3800	1.3800	1.3800	+0.730%	3	121	-31.884%
2025-06-13	1.4000	1.4000	1.3700	1.3700	0.000%	64	121	-31.387%
2025-06-12	1.3700	1.3800	1.3700	1.3700	-11.613%	12	117	-31.387%
2025-06-11	1.5500	1.5500	1.5500	1.5500	0.000%	2	107	-39.355%
2025-06-10	1.5500	1.5500	1.5500	1.5500	0.000%	3	105	-39.355%
2025-06-09	1.5800	1.5800	1.5500	1.5500	-9.884%	3	105	-39.355%
2025-06-06	1.7200	1.7200	1.7200	1.7200	+6.832%	2	102	-45.349%
2025-06-04	1.5300	1.6700	1.5200	1.6100	+1.899%	20	101	-41.615%
2025-06-03	1.6500	1.6500	1.5800	1.5800	-14.595%	39	89	-40.506%
2025-05-30	1.7600	1.8500	1.7600	1.8500	+10.778%	14	78	-49.189%
2025-05-29	1.7500	1.7500	1.6200	1.6700	-5.650%	12	73	-43.713%
2025-05-28	1.9500	1.9500	1.7300	1.7700	-17.290%	55	65	-46.893%
2025-05-27	1.8000	2.2200	1.8000	2.1400	+38.961%	17	73	-56.075%
2025-05-23	1.5000	1.5400	1.4600	1.5400	-0.645%	32	75	-38.961%
2025-05-22	1.4400	1.5500	1.3900	1.5500	+13.971%	20	75	-39.355%
2025-05-20	1.3600	1.3600	1.3600	1.3600	+15.254%	3	55	-30.882%
2025-05-19	1.1700	1.1800	1.1700	1.1800	-16.312%	5	52	-20.339%
2025-05-16	1.2800	1.4500	1.2800	1.4100	+25.893%	14	47	-33.333%
2025-05-14	1.1500	1.1500	1.1200	1.1200	+2.752%	11	42	-16.071%
2025-05-12	1.1100	1.1700	1.0900	1.0900	-1.802%	37	32	-13.761%
2025-05-09	1.1300	1.1300	1.0500	1.1100	+3.738%	84	31	-15.315%
2025-05-07	1.0700	1.0700	1.0700	1.0700	-0.926%	1	15	-12.150%
2025-05-06	1.0800	1.0800	1.0800	1.0800	+2.857%	4	14	-12.963%
2025-04-30	1.0500	1.0500	1.0500	1.0500	-3.670%	2	10	-10.476%
2025-04-22	1.0900	1.0900	1.0900	1.0900	-4.386%	9	8	-13.761%
2025-04-21	1.1700	1.1700	1.1100	1.1400	0.000%	45	13	-17.544%