Dark

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

EOD

Oct 10, 2025

0.4100+7.895%(+0.0300)660

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-10	0.4000	0.4200	0.3400	0.4100	+7.895%	660	9,262	0.000%
2025-10-09	0.3500	0.3800	0.3100	0.3800	+5.556%	284	9,001	+7.895%
2025-10-08	0.3400	0.3600	0.2900	0.3600	+9.091%	446	8,891	+13.889%
2025-10-07	0.3700	0.3800	0.3200	0.3300	-13.158%	404	8,475	+24.242%
2025-10-06	0.4700	0.4700	0.3700	0.3800	-17.391%	503	8,475	+7.895%
2025-10-03	0.5100	0.5400	0.4400	0.4600	-11.538%	595	8,267	-10.870%
2025-10-02	0.4300	0.5200	0.3900	0.5200	+33.333%	512	8,325	-21.154%
2025-10-01	0.3900	0.4600	0.3900	0.3900	+2.632%	295	8,235	+5.128%
2025-09-30	0.4600	0.4600	0.3500	0.3800	-13.636%	356	8,139	+7.895%
2025-09-29	0.4100	0.4800	0.4000	0.4400	+7.317%	278	7,898	-6.818%
2025-09-26	0.3600	0.4100	0.3600	0.4100	+10.811%	116	7,744	0.000%
2025-09-25	0.3900	0.4100	0.3600	0.3700	-13.953%	140	7,728	+10.811%
2025-09-24	0.6300	0.6300	0.3900	0.4300	+7.500%	222	7,705	-4.651%
2025-09-23	0.4500	0.4700	0.4000	0.4000	-13.043%	247	7,576	+2.500%
2025-09-22	0.5000	0.6000	0.4100	0.4600	-6.122%	440	7,570	-10.870%
2025-09-19	0.3800	0.5800	0.3800	0.4900	+40.000%	2,081	7,394	-16.327%
2025-09-18	0.3500	0.3700	0.3400	0.3500	0.000%	660	6,570	+17.143%
2025-09-17	0.3900	0.3900	0.3300	0.3500	-10.256%	600	6,263	+17.143%
2025-09-16	0.4000	0.4000	0.3000	0.3900	-2.500%	289	6,131	+5.128%
2025-09-15	0.3600	0.4000	0.3500	0.4000	+29.032%	1,276	6,117	+2.500%
2025-09-12	0.3500	0.3600	0.3100	0.3100	-13.889%	283	6,132	+32.258%
2025-09-11	0.3300	0.3700	0.3200	0.3600	+5.882%	370	5,931	+13.889%
2025-09-10	0.3600	0.3700	0.3200	0.3400	0.000%	318	5,774	+20.588%
2025-09-09	0.3800	0.3800	0.3300	0.3400	-8.108%	87	5,833	+20.588%
2025-09-08	0.3200	0.3700	0.3200	0.3700	+8.824%	398	5,805	+10.811%
2025-09-05	0.3000	0.3500	0.3000	0.3400	+13.333%	802	5,604	+20.588%
2025-09-04	0.3100	0.3300	0.2900	0.3000	-6.250%	555	4,962	+36.667%
2025-09-03	0.3600	0.3600	0.3000	0.3200	-8.571%	444	4,837	+28.125%
2025-09-02	0.3600	0.3800	0.3200	0.3500	-7.895%	229	4,547	+17.143%
2025-08-29	0.4000	0.4000	0.3800	0.3800	-2.564%	178	4,313	+7.895%
2025-08-28	0.4100	0.4100	0.3900	0.3900	-2.500%	156	4,313	+5.128%
2025-08-27	0.4200	0.4300	0.3800	0.4000	0.000%	84	4,224	+2.500%
2025-08-26	0.4400	0.4500	0.4000	0.4000	-9.091%	157	4,169	+2.500%
2025-08-25	0.4600	0.4800	0.3600	0.4400	-4.348%	99	4,037	-6.818%
2025-08-22	0.4600	0.4600	0.4300	0.4600	+15.000%	348	3,979	-10.870%
2025-08-21	0.4300	0.4400	0.4000	0.4000	-2.439%	702	3,866	+2.500%
2025-08-20	0.4400	0.4400	0.4000	0.4100	0.000%	1,249	4,316	0.000%
2025-08-19	0.4600	0.4700	0.4100	0.4100	-12.766%	532	3,889	0.000%
2025-08-18	0.5100	0.5100	0.4500	0.4700	-9.615%	464	3,704	-12.766%
2025-08-15	0.5600	0.5600	0.5100	0.5200	-3.704%	158	3,750	-21.154%
2025-08-14	0.5300	0.5500	0.5100	0.5400	-5.263%	96	3,612	-24.074%
2025-08-13	0.5700	0.5900	0.5500	0.5700	+1.786%	153	3,570	-28.070%
2025-08-12	0.5900	0.6600	0.5000	0.5600	-5.085%	397	3,437	-26.786%
2025-08-11	0.7100	0.7500	0.5800	0.5900	+7.273%	322	3,304	-30.508%
2025-08-08	0.5700	0.5800	0.4800	0.5500	+14.583%	359	3,330	-25.455%
2025-08-07	0.5100	0.5200	0.4500	0.4800	-4.000%	212	3,123	-14.583%
2025-08-06	0.5000	0.5000	0.4700	0.5000	-3.846%	184	3,102	-18.000%
2025-08-05	0.5500	0.5500	0.5100	0.5200	-3.704%	237	2,958	-21.154%
2025-08-04	0.5200	0.5500	0.5200	0.5400	0.000%	109	2,801	-24.074%
2025-08-01	0.5500	0.5600	0.5100	0.5400	-3.571%	180	2,729	-24.074%
2025-07-31	0.5400	0.5700	0.5300	0.5600	+5.660%	296	2,599	-26.786%
2025-07-30	0.5800	0.5800	0.5300	0.5300	-7.018%	225	2,410	-22.642%
2025-07-29	0.6500	0.6500	0.5500	0.5700	-10.938%	245	2,237	-28.070%
2025-07-28	0.7000	0.7000	0.6400	0.6400	-11.111%	17	2,033	-35.938%
2025-07-25	0.8100	0.8100	0.7200	0.7200	-12.195%	78	2,026	-43.056%
2025-07-24	0.8200	0.8300	0.7900	0.8200	-9.890%	15	2,019	-50.000%
2025-07-23	0.9200	0.9200	0.8600	0.9100	-1.087%	35	2,024	-54.945%
2025-07-22	0.8900	0.9200	0.8800	0.9200	+6.977%	34	2,036	-55.435%
2025-07-21	1.0000	1.0000	0.8600	0.8600	-8.511%	62	2,022	-52.326%
2025-07-18	0.9700	1.0100	0.9100	0.9400	-2.083%	49	2,040	-56.383%
2025-07-17	0.7700	0.9800	0.7700	0.9600	+31.507%	50	2,018	-57.292%
2025-07-16	0.7100	0.7300	0.6500	0.7300	+8.955%	408	2,031	-43.836%
2025-07-15	0.7400	0.7600	0.6400	0.6700	-14.103%	185	1,978	-38.806%
2025-07-14	0.8300	0.8300	0.7400	0.7800	-7.143%	25	1,958	-47.436%
2025-07-11	0.6900	0.8800	0.6800	0.8400	+40.000%	435	1,965	-51.190%
2025-07-10	0.5800	0.6200	0.5500	0.6000	+5.263%	431	2,214	-31.667%
2025-07-09	0.5500	0.6000	0.5100	0.5700	+3.636%	146	2,114	-28.070%
2025-07-08	0.5300	0.5500	0.5300	0.5500	+5.769%	45	2,136	-25.455%
2025-07-07	0.5800	0.5800	0.5100	0.5200	-10.345%	111	2,108	-21.154%
2025-07-03	0.5500	0.6000	0.5500	0.5800	+7.407%	121	2,011	-29.310%
2025-07-02	0.5600	0.5600	0.5400	0.5400	+1.887%	51	2,011	-24.074%
2025-07-01	0.6000	0.6500	0.5200	0.5300	-23.188%	1,142	1,993	-22.642%
2025-06-30	0.6800	0.6900	0.6800	0.6900	+2.985%	2	1,304	-40.580%
2025-06-27	0.6700	0.6700	0.6500	0.6700	+1.515%	46	1,303	-38.806%
2025-06-26	0.7100	0.7100	0.6400	0.6600	+1.538%	54	1,302	-37.879%
2025-06-25	0.6700	0.6900	0.6500	0.6500	-5.797%	25	1,253	-36.923%
2025-06-24	0.7100	0.7100	0.6800	0.6900	+6.154%	24	1,231	-40.580%
2025-06-23	0.6700	0.6800	0.6300	0.6500	-4.412%	558	1,209	-36.923%
2025-06-20	0.6800	0.7100	0.6800	0.6800	-6.849%	194	1,092	-39.706%
2025-06-18	0.9200	0.9200	0.7000	0.7300	+2.817%	24	1,085	-43.836%
2025-06-17	0.8000	0.8000	0.7100	0.7100	-12.346%	9	1,085	-42.254%
2025-06-16	0.8100	0.8100	0.8100	0.8100	-2.410%	3	1,082	-49.383%
2025-06-13	0.8700	0.8700	0.8300	0.8300	+5.063%	254	1,085	-50.602%
2025-06-12	0.8500	0.8800	0.7800	0.7900	-16.842%	155	963	-48.101%
2025-06-11	0.9700	0.9700	0.9500	0.9500	-4.040%	4	925	-56.842%
2025-06-10	1.0000	1.0000	0.8600	0.9900	+2.062%	72	923	-58.586%
2025-06-09	1.0500	1.0500	0.9700	0.9700	-11.818%	36	862	-57.732%
2025-06-06	1.1000	1.1000	1.1000	1.1000	+3.774%	30	852	-62.727%
2025-06-05	1.0600	1.1100	1.0600	1.0600	0.000%	13	847	-61.321%
2025-06-04	0.9800	1.0700	0.9800	1.0600	+3.922%	37	851	-61.321%
2025-06-03	1.0800	1.0900	1.0200	1.0200	-13.559%	10	851	-59.804%
2025-06-02	1.2300	1.2300	1.1200	1.1800	-4.839%	134	855	-65.254%
2025-05-30	1.2200	1.2400	1.0400	1.2400	+14.815%	18	725	-66.935%
2025-05-29	1.3100	1.3100	1.0500	1.0800	-10.000%	258	728	-62.037%
2025-05-28	1.3800	1.4800	1.2000	1.2000	-25.466%	62	514	-65.833%
2025-05-27	1.2000	1.6500	1.2000	1.6100	+56.311%	227	518	-74.534%
2025-05-23	1.0900	1.0900	0.9700	1.0300	+3.000%	198	587	-60.194%
2025-05-22	0.9000	1.0000	0.8800	1.0000	+31.579%	159	587	-59.000%
2025-05-21	0.8000	0.8500	0.7600	0.7600	-7.317%	130	645	-46.053%
2025-05-20	0.7400	0.8500	0.7400	0.8200	+10.811%	58	552	-50.000%
2025-05-19	0.7400	0.7600	0.7400	0.7400	-10.843%	11	521	-44.595%
2025-05-16	0.7200	0.9000	0.7000	0.8300	+22.059%	344	518	-50.602%
2025-05-15	0.6500	0.6900	0.6000	0.6800	+4.615%	91	388	-39.706%
2025-05-14	0.6900	0.6900	0.6500	0.6500	0.000%	93	345	-36.923%
2025-05-13	0.6900	0.7200	0.6500	0.6500	0.000%	15	356	-36.923%
2025-05-12	0.6800	0.6800	0.6500	0.6500	-1.515%	5	343	-36.923%
2025-05-09	0.6400	0.6900	0.6400	0.6600	+3.125%	78	339	-37.879%
2025-05-08	0.6600	0.6900	0.6300	0.6400	-7.246%	42	342	-35.938%
2025-05-07	0.6500	0.6900	0.6200	0.6900	+11.290%	148	335	-40.580%
2025-05-06	0.6200	0.7000	0.6100	0.6200	-3.125%	8	190	-33.871%
2025-05-05	0.6200	0.6400	0.6100	0.6400	-1.538%	12	191	-35.938%
2025-05-02	0.6500	0.6500	0.6500	0.6500	0.000%	22	181	-36.923%
2025-05-01	0.6800	0.6800	0.6200	0.6500	+18.182%	16	181	-36.923%
2025-04-30	0.5500	0.5500	0.5500	0.5500	-8.333%	1	175	-25.455%
2025-04-29	0.6100	0.6100	0.6000	0.6000	-11.765%	2	175	-31.667%
2025-04-28	0.6800	0.7000	0.6500	0.6800	+1.493%	95	175	-39.706%
2025-04-25	0.6800	0.6800	0.6700	0.6700	+17.544%	74	112	-38.806%
2025-04-24	0.6700	0.6800	0.5700	0.5700	-16.176%	75	79	-28.070%
2025-04-23	0.8300	0.8300	0.6200	0.6800	+3.030%	8	11	-39.706%
2025-04-22	0.6800	0.6800	0.6600	0.6600	0.000%	2	3	-37.879%
2025-04-21	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	-37.879%