Dark

AMC20251219C3
AMC Dec 19 2025 3.00 Call (AMC251219C00003000)
option OPRA

EOD

Dec 16, 2025

0.01000.000%(0.0000)724

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-16	0.0100	0.0100	0.0100	0.0100	0.000%	724	27,691	0.000%
2025-12-15	0.0100	0.0100	0.0100	0.0100	0.000%	605	27,843	0.000%
2025-12-12	0.0100	0.0200	0.0100	0.0100	-50.000%	1,470	27,648	0.000%
2025-12-11	0.0200	0.0200	0.0100	0.0200	+100.000%	2,741	28,059	-50.000%
2025-12-10	0.0200	0.0300	0.0100	0.0100	-50.000%	1,040	27,795	0.000%
2025-12-09	0.0200	0.0200	0.0100	0.0200	-33.333%	995	27,319	-50.000%
2025-12-08	0.0300	0.0400	0.0200	0.0300	0.000%	4,141	27,150	-66.667%
2025-12-05	0.0400	0.0500	0.0300	0.0300	-25.000%	784	25,000	-66.667%
2025-12-04	0.0400	0.0700	0.0300	0.0400	0.000%	1,560	24,619	-75.000%
2025-12-03	0.0400	0.0500	0.0400	0.0400	0.000%	1,861	24,832	-75.000%
2025-12-02	0.0500	0.0500	0.0300	0.0400	-20.000%	856	25,073	-75.000%
2025-12-01	0.0700	0.0700	0.0400	0.0500	-28.571%	1,939	24,655	-80.000%
2025-11-28	0.0500	0.0900	0.0500	0.0700	+40.000%	2,482	24,042	-85.714%
2025-11-26	0.0600	0.0600	0.0100	0.0500	-16.667%	682	22,588	-80.000%
2025-11-25	0.0400	0.0700	0.0400	0.0600	+20.000%	2,686	22,588	-83.333%
2025-11-24	0.0500	0.0600	0.0400	0.0500	-16.667%	1,684	20,879	-80.000%
2025-11-21	0.0500	0.0800	0.0400	0.0600	0.000%	2,670	20,085	-83.333%
2025-11-20	0.0400	0.0600	0.0400	0.0600	+20.000%	1,280	18,616	-83.333%
2025-11-19	0.0700	0.0700	0.0400	0.0500	-28.571%	2,807	17,905	-80.000%
2025-11-18	0.0500	0.0700	0.0500	0.0700	+16.667%	2,605	19,195	-85.714%
2025-11-17	0.0700	0.0800	0.0500	0.0600	-14.286%	1,429	17,551	-83.333%
2025-11-14	0.0800	0.0900	0.0700	0.0700	-22.222%	1,615	17,199	-85.714%
2025-11-13	0.1000	0.1100	0.0700	0.0900	-25.000%	1,187	16,997	-88.889%
2025-11-12	0.1100	0.1400	0.1100	0.1200	0.000%	990	17,092	-91.667%
2025-11-11	0.1200	0.1200	0.1100	0.1200	-7.692%	602	17,321	-91.667%
2025-11-10	0.1400	0.1400	0.1200	0.1300	-13.333%	1,896	16,927	-92.308%
2025-11-07	0.1700	0.1700	0.1300	0.1500	-16.667%	2,507	16,203	-93.333%
2025-11-06	0.2000	0.2000	0.1100	0.1800	-10.000%	3,829	16,199	-94.444%
2025-11-05	0.1800	0.2100	0.1700	0.2000	+17.647%	5,078	15,856	-95.000%
2025-11-04	0.1800	0.1900	0.1600	0.1700	-10.526%	1,180	13,179	-94.118%
2025-11-03	0.2400	0.2400	0.1700	0.1900	-13.636%	666	12,616	-94.737%
2025-10-31	0.1900	0.2400	0.1700	0.2200	+15.789%	1,221	12,616	-95.455%
2025-10-30	0.2300	0.2300	0.1700	0.1900	-17.391%	703	12,194	-94.737%
2025-10-29	0.2400	0.2500	0.2200	0.2300	-4.167%	575	11,870	-95.652%
2025-10-28	0.2600	0.2700	0.2400	0.2400	-11.111%	253	11,643	-95.833%
2025-10-27	0.2300	0.2700	0.2300	0.2700	-3.571%	1,101	10,870	-96.296%
2025-10-24	0.2600	0.2900	0.2400	0.2800	-3.448%	723	10,870	-96.429%
2025-10-23	0.3100	0.3300	0.2800	0.2900	-6.452%	884	10,410	-96.552%
2025-10-22	0.3400	0.3400	0.2800	0.3100	-8.824%	1,133	10,551	-96.774%
2025-10-21	0.2800	0.3600	0.2500	0.3400	+25.926%	706	10,215	-97.059%
2025-10-20	0.2900	0.2900	0.2400	0.2700	-6.897%	1,248	9,816	-96.296%
2025-10-17	0.3000	0.3500	0.2800	0.2900	-9.375%	404	9,573	-96.552%
2025-10-16	0.2900	0.3700	0.2900	0.3200	+6.667%	1,043	9,444	-96.875%
2025-10-15	0.3200	0.4000	0.2900	0.3000	-6.250%	103	9,120	-96.667%
2025-10-14	0.3400	0.3600	0.3000	0.3200	-5.882%	218	9,113	-96.875%
2025-10-13	0.4000	0.4200	0.3200	0.3400	-17.073%	383	9,143	-97.059%
2025-10-10	0.4000	0.4200	0.3400	0.4100	+7.895%	660	9,262	-97.561%
2025-10-09	0.3500	0.3800	0.3100	0.3800	+5.556%	284	9,001	-97.368%
2025-10-08	0.3400	0.3600	0.2900	0.3600	+9.091%	446	8,891	-97.222%
2025-10-07	0.3700	0.3800	0.3200	0.3300	-13.158%	404	8,475	-96.970%
2025-10-06	0.4700	0.4700	0.3700	0.3800	-17.391%	503	8,475	-97.368%
2025-10-03	0.5100	0.5400	0.4400	0.4600	-11.538%	595	8,267	-97.826%
2025-10-02	0.4300	0.5200	0.3900	0.5200	+33.333%	512	8,325	-98.077%
2025-10-01	0.3900	0.4600	0.3900	0.3900	+2.632%	295	8,235	-97.436%
2025-09-30	0.4600	0.4600	0.3500	0.3800	-13.636%	356	8,139	-97.368%
2025-09-29	0.4100	0.4800	0.4000	0.4400	+7.317%	278	7,898	-97.727%
2025-09-26	0.3600	0.4100	0.3600	0.4100	+10.811%	116	7,744	-97.561%
2025-09-25	0.3900	0.4100	0.3600	0.3700	-13.953%	140	7,728	-97.297%
2025-09-24	0.6300	0.6300	0.3900	0.4300	+7.500%	222	7,705	-97.674%
2025-09-23	0.4500	0.4700	0.4000	0.4000	-13.043%	247	7,576	-97.500%
2025-09-22	0.5000	0.6000	0.4100	0.4600	-6.122%	440	7,570	-97.826%
2025-09-19	0.3800	0.5800	0.3800	0.4900	+40.000%	2,081	7,394	-97.959%
2025-09-18	0.3500	0.3700	0.3400	0.3500	0.000%	660	6,570	-97.143%
2025-09-17	0.3900	0.3900	0.3300	0.3500	-10.256%	600	6,263	-97.143%
2025-09-16	0.4000	0.4000	0.3000	0.3900	-2.500%	289	6,131	-97.436%
2025-09-15	0.3600	0.4000	0.3500	0.4000	+29.032%	1,276	6,117	-97.500%
2025-09-12	0.3500	0.3600	0.3100	0.3100	-13.889%	283	6,132	-96.774%
2025-09-11	0.3300	0.3700	0.3200	0.3600	+5.882%	370	5,931	-97.222%
2025-09-10	0.3600	0.3700	0.3200	0.3400	0.000%	318	5,774	-97.059%
2025-09-09	0.3800	0.3800	0.3300	0.3400	-8.108%	87	5,833	-97.059%
2025-09-08	0.3200	0.3700	0.3200	0.3700	+8.824%	398	5,805	-97.297%
2025-09-05	0.3000	0.3500	0.3000	0.3400	+13.333%	802	5,604	-97.059%
2025-09-04	0.3100	0.3300	0.2900	0.3000	-6.250%	555	4,962	-96.667%
2025-09-03	0.3600	0.3600	0.3000	0.3200	-8.571%	444	4,837	-96.875%
2025-09-02	0.3600	0.3800	0.3200	0.3500	-7.895%	229	4,547	-97.143%
2025-08-29	0.4000	0.4000	0.3800	0.3800	-2.564%	178	4,313	-97.368%
2025-08-28	0.4100	0.4100	0.3900	0.3900	-2.500%	156	4,313	-97.436%
2025-08-27	0.4200	0.4300	0.3800	0.4000	0.000%	84	4,224	-97.500%
2025-08-26	0.4400	0.4500	0.4000	0.4000	-9.091%	157	4,169	-97.500%
2025-08-25	0.4600	0.4800	0.3600	0.4400	-4.348%	99	4,037	-97.727%
2025-08-22	0.4600	0.4600	0.4300	0.4600	+15.000%	348	3,979	-97.826%
2025-08-21	0.4300	0.4400	0.4000	0.4000	-2.439%	702	3,866	-97.500%
2025-08-20	0.4400	0.4400	0.4000	0.4100	0.000%	1,249	4,316	-97.561%
2025-08-19	0.4600	0.4700	0.4100	0.4100	-12.766%	532	3,889	-97.561%
2025-08-18	0.5100	0.5100	0.4500	0.4700	-9.615%	464	3,704	-97.872%
2025-08-15	0.5600	0.5600	0.5100	0.5200	-3.704%	158	3,750	-98.077%
2025-08-14	0.5300	0.5500	0.5100	0.5400	-5.263%	96	3,612	-98.148%
2025-08-13	0.5700	0.5900	0.5500	0.5700	+1.786%	153	3,570	-98.246%
2025-08-12	0.5900	0.6600	0.5000	0.5600	-5.085%	397	3,437	-98.214%
2025-08-11	0.7100	0.7500	0.5800	0.5900	+7.273%	322	3,304	-98.305%
2025-08-08	0.5700	0.5800	0.4800	0.5500	+14.583%	359	3,330	-98.182%
2025-08-07	0.5100	0.5200	0.4500	0.4800	-4.000%	212	3,123	-97.917%
2025-08-06	0.5000	0.5000	0.4700	0.5000	-3.846%	184	3,102	-98.000%
2025-08-05	0.5500	0.5500	0.5100	0.5200	-3.704%	237	2,958	-98.077%
2025-08-04	0.5200	0.5500	0.5200	0.5400	0.000%	109	2,801	-98.148%
2025-08-01	0.5500	0.5600	0.5100	0.5400	-3.571%	180	2,729	-98.148%
2025-07-31	0.5400	0.5700	0.5300	0.5600	+5.660%	296	2,599	-98.214%
2025-07-30	0.5800	0.5800	0.5300	0.5300	-7.018%	225	2,410	-98.113%
2025-07-29	0.6500	0.6500	0.5500	0.5700	-10.938%	245	2,237	-98.246%
2025-07-28	0.7000	0.7000	0.6400	0.6400	-11.111%	17	2,033	-98.438%
2025-07-25	0.8100	0.8100	0.7200	0.7200	-12.195%	78	2,026	-98.611%
2025-07-24	0.8200	0.8300	0.7900	0.8200	-9.890%	15	2,019	-98.780%
2025-07-23	0.9200	0.9200	0.8600	0.9100	-1.087%	35	2,024	-98.901%
2025-07-22	0.8900	0.9200	0.8800	0.9200	+6.977%	34	2,036	-98.913%
2025-07-21	1.0000	1.0000	0.8600	0.8600	-8.511%	62	2,022	-98.837%
2025-07-18	0.9700	1.0100	0.9100	0.9400	-2.083%	49	2,040	-98.936%
2025-07-17	0.7700	0.9800	0.7700	0.9600	+31.507%	50	2,018	-98.958%
2025-07-16	0.7100	0.7300	0.6500	0.7300	+8.955%	408	2,031	-98.630%
2025-07-15	0.7400	0.7600	0.6400	0.6700	-14.103%	185	1,978	-98.507%
2025-07-14	0.8300	0.8300	0.7400	0.7800	-7.143%	25	1,958	-98.718%
2025-07-11	0.6900	0.8800	0.6800	0.8400	+40.000%	435	1,965	-98.810%
2025-07-10	0.5800	0.6200	0.5500	0.6000	+5.263%	431	2,214	-98.333%
2025-07-09	0.5500	0.6000	0.5100	0.5700	+3.636%	146	2,114	-98.246%
2025-07-08	0.5300	0.5500	0.5300	0.5500	+5.769%	45	2,136	-98.182%
2025-07-07	0.5800	0.5800	0.5100	0.5200	-10.345%	111	2,108	-98.077%
2025-07-03	0.5500	0.6000	0.5500	0.5800	+7.407%	121	2,011	-98.276%
2025-07-02	0.5600	0.5600	0.5400	0.5400	+1.887%	51	2,011	-98.148%
2025-07-01	0.6000	0.6500	0.5200	0.5300	-23.188%	1,142	1,993	-98.113%
2025-06-30	0.6800	0.6900	0.6800	0.6900	+2.985%	2	1,304	-98.551%
2025-06-27	0.6700	0.6700	0.6500	0.6700	+1.515%	46	1,303	-98.507%
2025-06-26	0.7100	0.7100	0.6400	0.6600	+1.538%	54	1,302	-98.485%
2025-06-25	0.6700	0.6900	0.6500	0.6500	-5.797%	25	1,253	-98.462%
2025-06-24	0.7100	0.7100	0.6800	0.6900	+6.154%	24	1,231	-98.551%
2025-06-23	0.6700	0.6800	0.6300	0.6500	-4.412%	558	1,209	-98.462%
2025-06-20	0.6800	0.7100	0.6800	0.6800	-6.849%	194	1,092	-98.529%
2025-06-18	0.9200	0.9200	0.7000	0.7300	+2.817%	24	1,085	-98.630%
2025-06-17	0.8000	0.8000	0.7100	0.7100	-12.346%	9	1,085	-98.592%
2025-06-16	0.8100	0.8100	0.8100	0.8100	-2.410%	3	1,082	-98.765%
2025-06-13	0.8700	0.8700	0.8300	0.8300	+5.063%	254	1,085	-98.795%
2025-06-12	0.8500	0.8800	0.7800	0.7900	-16.842%	155	963	-98.734%
2025-06-11	0.9700	0.9700	0.9500	0.9500	-4.040%	4	925	-98.947%
2025-06-10	1.0000	1.0000	0.8600	0.9900	+2.062%	72	923	-98.990%
2025-06-09	1.0500	1.0500	0.9700	0.9700	-11.818%	36	862	-98.969%
2025-06-06	1.1000	1.1000	1.1000	1.1000	+3.774%	30	852	-99.091%
2025-06-05	1.0600	1.1100	1.0600	1.0600	0.000%	13	847	-99.057%
2025-06-04	0.9800	1.0700	0.9800	1.0600	+3.922%	37	851	-99.057%
2025-06-03	1.0800	1.0900	1.0200	1.0200	-13.559%	10	851	-99.020%
2025-06-02	1.2300	1.2300	1.1200	1.1800	-4.839%	134	855	-99.153%
2025-05-30	1.2200	1.2400	1.0400	1.2400	+14.815%	18	725	-99.194%
2025-05-29	1.3100	1.3100	1.0500	1.0800	-10.000%	258	728	-99.074%
2025-05-28	1.3800	1.4800	1.2000	1.2000	-25.466%	62	514	-99.167%
2025-05-27	1.2000	1.6500	1.2000	1.6100	+56.311%	227	518	-99.379%
2025-05-23	1.0900	1.0900	0.9700	1.0300	+3.000%	198	587	-99.029%
2025-05-22	0.9000	1.0000	0.8800	1.0000	+31.579%	159	587	-99.000%
2025-05-21	0.8000	0.8500	0.7600	0.7600	-7.317%	130	645	-98.684%
2025-05-20	0.7400	0.8500	0.7400	0.8200	+10.811%	58	552	-98.780%
2025-05-19	0.7400	0.7600	0.7400	0.7400	-10.843%	11	521	-98.649%
2025-05-16	0.7200	0.9000	0.7000	0.8300	+22.059%	344	518	-98.795%
2025-05-15	0.6500	0.6900	0.6000	0.6800	+4.615%	91	388	-98.529%
2025-05-14	0.6900	0.6900	0.6500	0.6500	0.000%	93	345	-98.462%
2025-05-13	0.6900	0.7200	0.6500	0.6500	0.000%	15	356	-98.462%
2025-05-12	0.6800	0.6800	0.6500	0.6500	-1.515%	5	343	-98.462%
2025-05-09	0.6400	0.6900	0.6400	0.6600	+3.125%	78	339	-98.485%
2025-05-08	0.6600	0.6900	0.6300	0.6400	-7.246%	42	342	-98.438%
2025-05-07	0.6500	0.6900	0.6200	0.6900	+11.290%	148	335	-98.551%
2025-05-06	0.6200	0.7000	0.6100	0.6200	-3.125%	8	190	-98.387%
2025-05-05	0.6200	0.6400	0.6100	0.6400	-1.538%	12	191	-98.438%
2025-05-02	0.6500	0.6500	0.6500	0.6500	0.000%	22	181	-98.462%
2025-05-01	0.6800	0.6800	0.6200	0.6500	+18.182%	16	181	-98.462%
2025-04-30	0.5500	0.5500	0.5500	0.5500	-8.333%	1	175	-98.182%
2025-04-29	0.6100	0.6100	0.6000	0.6000	-11.765%	2	175	-98.333%
2025-04-28	0.6800	0.7000	0.6500	0.6800	+1.493%	95	175	-98.529%
2025-04-25	0.6800	0.6800	0.6700	0.6700	+17.544%	74	112	-98.507%
2025-04-24	0.6700	0.6800	0.5700	0.5700	-16.176%	75	79	-98.246%
2025-04-23	0.8300	0.8300	0.6200	0.6800	+3.030%	8	11	-98.529%
2025-04-22	0.6800	0.6800	0.6600	0.6600	0.000%	2	3	-98.485%
2025-04-21	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	-98.485%