Dark

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

EOD

Dec 16, 2025

0.0300-25.000%(-0.0100)6,207

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-16	0.0400	0.0500	0.0200	0.0300	-25.000%	6,207	11,513	0.000%
2025-12-15	0.1400	0.1400	0.0400	0.0400	-63.636%	6,323	6,970	-25.000%
2025-12-12	0.2000	0.2100	0.1100	0.1100	-35.294%	674	2,446	-72.727%
2025-12-11	0.2400	0.2400	0.1700	0.1700	-26.087%	203	2,024	-82.353%
2025-12-10	0.2700	0.3000	0.2300	0.2300	-20.690%	168	1,980	-86.957%
2025-12-09	0.3400	0.3500	0.2700	0.2900	-12.121%	332	2,031	-89.655%
2025-12-08	0.2900	0.3600	0.2900	0.3300	+10.000%	120	2,215	-90.909%
2025-12-05	0.3500	0.3500	0.2600	0.3000	-14.286%	182	2,205	-90.000%
2025-12-04	0.3500	0.3700	0.3100	0.3500	+9.375%	146	2,162	-91.429%
2025-12-03	0.3300	0.3500	0.3000	0.3200	-3.030%	33	2,113	-90.625%
2025-12-02	0.3700	0.3700	0.3300	0.3300	-10.811%	33	2,101	-90.909%
2025-12-01	0.5100	0.5100	0.3700	0.3700	-22.917%	359	2,096	-91.892%
2025-11-28	0.3700	0.5000	0.3700	0.4800	+45.455%	458	1,978	-93.750%
2025-11-26	0.5100	0.5100	0.3200	0.3300	+3.125%	164	1,922	-90.909%
2025-11-25	0.2900	0.3600	0.2700	0.3200	+18.519%	264	1,922	-90.625%
2025-11-24	0.3000	0.3000	0.2300	0.2700	-3.571%	296	1,858	-88.889%
2025-11-21	0.2000	0.3000	0.2000	0.2800	+40.000%	466	1,974	-89.286%
2025-11-20	0.2200	0.2500	0.2000	0.2000	-9.091%	61	1,676	-85.000%
2025-11-19	0.3100	0.3100	0.2200	0.2200	-21.429%	626	1,652	-86.364%
2025-11-18	0.3000	0.3100	0.2300	0.2800	-12.500%	155	1,467	-89.286%
2025-11-17	0.3300	0.3500	0.2200	0.3200	-11.111%	201	1,374	-90.625%
2025-11-14	0.2300	0.3900	0.2300	0.3600	-16.279%	371	1,281	-91.667%
2025-11-13	0.4600	0.4600	0.4200	0.4300	-14.000%	247	1,126	-93.023%
2025-11-12	0.5400	0.5400	0.5000	0.5000	+2.041%	8	1,143	-94.000%
2025-11-11	0.4900	0.5200	0.4800	0.4900	-5.769%	46	1,145	-93.878%
2025-11-10	0.5100	0.5300	0.4500	0.5200	+1.961%	139	1,124	-94.231%
2025-11-07	0.6000	0.6000	0.4700	0.5100	-22.727%	25	1,081	-94.118%
2025-11-06	0.5700	0.6700	0.5400	0.6600	+11.864%	46	1,077	-95.455%
2025-11-05	0.6000	0.6000	0.5000	0.5900	+7.273%	25	1,081	-94.915%
2025-11-04	0.6400	0.7700	0.5500	0.5500	-14.063%	16	1,088	-94.545%
2025-11-03	0.6100	0.6400	0.6100	0.6400	-1.538%	31	1,109	-95.313%
2025-10-31	0.6000	0.6500	0.5800	0.6500	+6.557%	21	1,109	-95.385%
2025-10-30	0.7000	0.7000	0.6100	0.6100	-15.278%	27	1,109	-95.082%
2025-10-29	0.7600	0.7600	0.7200	0.7200	-6.494%	65	1,095	-95.833%
2025-10-28	0.7800	0.7800	0.7400	0.7700	-4.938%	27	1,061	-96.104%
2025-10-27	0.7500	0.8100	0.7500	0.8100	+2.532%	18	1,065	-96.296%
2025-10-24	0.8000	0.8000	0.7300	0.7900	-2.469%	14	1,065	-96.203%
2025-10-23	0.8400	0.8500	0.8100	0.8100	-2.410%	10	1,059	-96.296%
2025-10-22	0.9500	0.9700	0.7800	0.8300	-12.632%	165	1,057	-96.386%
2025-10-21	0.9000	0.9500	0.8900	0.9500	+11.765%	84	1,018	-96.842%
2025-10-20	0.8300	0.8500	0.8100	0.8500	0.000%	7	1,020	-96.471%
2025-10-17	0.8400	0.8500	0.8000	0.8500	+1.190%	18	1,015	-96.471%
2025-10-16	0.8800	0.8800	0.8400	0.8400	-4.545%	8	1,008	-96.429%
2025-10-15	0.8900	0.8900	0.8800	0.8800	-1.124%	3	1,008	-96.591%
2025-10-14	0.9000	0.9000	0.8900	0.8900	-5.319%	46	1,007	-96.629%
2025-10-13	0.9600	1.0000	0.9400	0.9400	-6.931%	45	1,025	-96.809%
2025-10-10	1.0000	1.0400	0.9600	1.0100	+3.061%	60	1,031	-97.030%
2025-10-09	0.9000	0.9800	0.8900	0.9800	+5.376%	106	1,010	-96.939%
2025-10-08	0.8600	0.9300	0.8600	0.9300	+4.494%	67	1,004	-96.774%
2025-10-07	0.9700	0.9700	0.8900	0.8900	-10.101%	112	874	-96.629%
2025-10-06	1.0400	1.0400	0.9900	0.9900	-10.000%	113	874	-96.970%
2025-10-03	1.1500	1.2000	1.1000	1.1000	-8.333%	238	818	-97.273%
2025-10-02	1.0000	1.2000	1.0000	1.2000	+15.385%	94	831	-97.500%
2025-10-01	1.0400	1.0800	1.0400	1.0400	+7.216%	35	773	-97.115%
2025-09-30	1.0000	1.0200	0.9700	0.9700	-7.619%	69	771	-96.907%
2025-09-29	1.0000	1.1000	1.0000	1.0500	+10.526%	92	713	-97.143%
2025-09-26	0.9400	0.9500	0.8900	0.9500	+6.742%	34	744	-96.842%
2025-09-25	0.9400	0.9400	0.8900	0.8900	-8.247%	17	725	-96.629%
2025-09-24	1.0100	1.0100	0.9500	0.9700	-4.902%	55	710	-96.907%
2025-09-23	1.0500	1.0500	1.0200	1.0200	-2.857%	73	661	-97.059%
2025-09-22	1.0700	1.0800	1.0300	1.0500	+0.962%	47	608	-97.143%
2025-09-19	1.0300	1.1000	0.9800	1.0400	+14.286%	92	607	-97.115%
2025-09-18	0.9000	0.9200	0.8900	0.9100	+1.111%	92	588	-96.703%
2025-09-17	0.9500	0.9500	0.9000	0.9000	-5.263%	12	582	-96.667%
2025-09-16	0.9800	0.9800	0.9500	0.9500	-2.062%	11	572	-96.842%
2025-09-15	0.9400	0.9800	0.9300	0.9700	+10.227%	25	561	-96.907%
2025-09-12	0.8700	0.8800	0.8700	0.8800	-2.222%	14	566	-96.591%
2025-09-11	0.8400	0.9200	0.8400	0.9000	+5.882%	27	579	-96.667%
2025-09-10	0.9200	0.9200	0.8500	0.8500	-2.299%	27	577	-96.471%
2025-09-09	0.8900	0.8900	0.8700	0.8700	0.000%	8	586	-96.552%
2025-09-08	0.8400	0.8700	0.8400	0.8700	+8.750%	15	588	-96.552%
2025-09-04	0.8000	0.8100	0.8000	0.8000	-4.762%	31	583	-96.250%
2025-09-03	0.8600	0.8600	0.8400	0.8400	-3.448%	20	609	-96.429%
2025-09-02	0.9100	0.9100	0.8500	0.8700	-5.435%	23	609	-96.552%
2025-08-29	0.9200	0.9300	0.9100	0.9200	-3.158%	27	601	-96.739%
2025-08-28	0.9500	0.9500	0.9300	0.9500	-1.042%	10	601	-96.842%
2025-08-27	0.9400	0.9600	0.9400	0.9600	-4.000%	11	594	-96.875%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-1.961%	1	584	-97.000%
2025-08-25	1.0500	1.0600	1.0200	1.0200	+0.990%	10	584	-97.059%
2025-08-22	1.0000	1.0100	1.0000	1.0100	+6.316%	7	592	-97.030%
2025-08-21	0.9700	0.9700	0.9500	0.9500	+1.064%	3	595	-96.842%
2025-08-20	0.9500	0.9500	0.9400	0.9400	-3.093%	4	592	-96.809%
2025-08-19	1.0300	1.0600	0.9700	0.9700	-7.619%	22	590	-96.907%
2025-08-18	1.1000	1.1000	1.0500	1.0500	-6.250%	19	582	-97.143%
2025-08-15	1.1200	1.1200	1.1200	1.1200	0.000%	87	578	-97.321%
2025-08-14	1.1400	1.1400	1.1200	1.1200	-6.667%	20	593	-97.321%
2025-08-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	583	-97.500%
2025-08-12	0.9800	1.2200	0.9800	1.2000	+3.448%	94	584	-97.500%
2025-08-11	1.3000	1.3000	1.1400	1.1600	+7.407%	12	558	-97.414%
2025-08-08	1.0800	1.0900	1.0800	1.0800	+14.894%	20	562	-97.222%
2025-08-07	0.9900	0.9900	0.9400	0.9400	-2.083%	17	562	-96.809%
2025-08-06	0.9600	0.9600	0.9600	0.9600	-6.796%	1	555	-96.875%
2025-08-05	1.0300	1.0300	1.0300	1.0300	+1.980%	25	555	-97.087%
2025-08-04	1.0300	1.0300	1.0100	1.0100	-0.980%	62	555	-97.030%
2025-08-01	1.0200	1.0400	1.0000	1.0200	-1.923%	4	553	-97.059%
2025-07-31	1.0400	1.1600	1.0400	1.0400	-5.455%	533	552	-97.115%
2025-07-30	1.0600	1.1000	1.0600	1.1000	-0.901%	3	536	-97.273%
2025-07-29	1.2000	1.2200	1.0800	1.1100	-10.484%	64	535	-97.297%
2025-07-28	1.4400	1.4400	1.2300	1.2400	-7.463%	131	525	-97.581%
2025-07-25	1.3400	1.3400	1.3400	1.3400	-16.770%	1	514	-97.761%
2025-07-24	1.6100	1.6100	1.6100	1.6100	-0.617%	1	515	-98.137%
2025-07-22	1.5800	1.6200	1.5800	1.6200	+1.250%	5	515	-98.148%
2025-07-21	1.6700	1.6700	1.5900	1.6000	-3.030%	36	515	-98.125%
2025-07-18	1.6200	1.6700	1.6200	1.6500	+5.769%	15	479	-98.182%
2025-07-17	1.5600	1.5600	1.5600	1.5600	+19.084%	1	479	-98.077%
2025-07-16	1.2500	1.3200	1.2500	1.3100	-0.758%	40	480	-97.710%
2025-07-15	1.3200	1.3200	1.3200	1.3200	-7.692%	1	454	-97.727%
2025-07-14	1.4200	1.4300	1.4200	1.4300	-1.379%	45	454	-97.902%
2025-07-11	1.4300	1.4600	1.2600	1.4500	+35.514%	55	450	-97.931%
2025-07-09	1.1500	1.1500	1.0700	1.0700	0.000%	7	415	-97.196%
2025-07-08	1.2000	1.2000	1.0000	1.0700	+2.885%	10	415	-97.196%
2025-07-07	1.1300	1.1300	1.0300	1.0400	-6.306%	159	420	-97.115%
2025-07-03	1.1100	1.1100	1.1000	1.1100	+0.909%	11	389	-97.297%
2025-07-02	1.0600	1.1000	1.0000	1.1000	+5.769%	27	389	-97.273%
2025-07-01	1.0500	1.1600	1.0000	1.0400	-17.460%	268	385	-97.115%
2025-06-25	1.2300	1.2600	1.2000	1.2600	+4.132%	24	126	-97.619%
2025-06-24	1.0900	1.2500	1.0900	1.2100	+1.681%	33	124	-97.521%
2025-06-23	1.1900	1.1900	1.1900	1.1900	-13.768%	1	122	-97.479%
2025-06-16	1.3800	1.3800	1.3800	1.3800	+0.730%	3	121	-97.826%
2025-06-13	1.4000	1.4000	1.3700	1.3700	0.000%	64	121	-97.810%
2025-06-12	1.3700	1.3800	1.3700	1.3700	-11.613%	12	117	-97.810%
2025-06-11	1.5500	1.5500	1.5500	1.5500	0.000%	2	107	-98.065%
2025-06-10	1.5500	1.5500	1.5500	1.5500	0.000%	3	105	-98.065%
2025-06-09	1.5800	1.5800	1.5500	1.5500	-9.884%	3	105	-98.065%
2025-06-06	1.7200	1.7200	1.7200	1.7200	+6.832%	2	102	-98.256%
2025-06-04	1.5300	1.6700	1.5200	1.6100	+1.899%	20	101	-98.137%
2025-06-03	1.6500	1.6500	1.5800	1.5800	-14.595%	39	89	-98.101%
2025-05-30	1.7600	1.8500	1.7600	1.8500	+10.778%	14	78	-98.378%
2025-05-29	1.7500	1.7500	1.6200	1.6700	-5.650%	12	73	-98.204%
2025-05-28	1.9500	1.9500	1.7300	1.7700	-17.290%	55	65	-98.305%
2025-05-27	1.8000	2.2200	1.8000	2.1400	+38.961%	17	73	-98.598%
2025-05-23	1.5000	1.5400	1.4600	1.5400	-0.645%	32	75	-98.052%
2025-05-22	1.4400	1.5500	1.3900	1.5500	+13.971%	20	75	-98.065%
2025-05-20	1.3600	1.3600	1.3600	1.3600	+15.254%	3	55	-97.794%
2025-05-19	1.1700	1.1800	1.1700	1.1800	-16.312%	5	52	-97.458%
2025-05-16	1.2800	1.4500	1.2800	1.4100	+25.893%	14	47	-97.872%
2025-05-14	1.1500	1.1500	1.1200	1.1200	+2.752%	11	42	-97.321%
2025-05-12	1.1100	1.1700	1.0900	1.0900	-1.802%	37	32	-97.248%
2025-05-09	1.1300	1.1300	1.0500	1.1100	+3.738%	84	31	-97.297%
2025-05-07	1.0700	1.0700	1.0700	1.0700	-0.926%	1	15	-97.196%
2025-05-06	1.0800	1.0800	1.0800	1.0800	+2.857%	4	14	-97.222%
2025-04-30	1.0500	1.0500	1.0500	1.0500	-3.670%	2	10	-97.143%
2025-04-22	1.0900	1.0900	1.0900	1.0900	-4.386%	9	8	-97.248%
2025-04-21	1.1700	1.1700	1.1100	1.1400	0.000%	45	13	-97.368%