Dark

AMC20251219C4
AMC Dec 19 2025 4.00 Call (AMC251219C00004000)
option OPRA

EOD

Dec 16, 2025

0.01000.000%(0.0000)7

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%	7	13,339	0.000%
2025-12-15	0.0100	0.0100	0.0100	0.0100	0.000%	14	13,339	0.000%
2025-12-12	0.0100	0.0100	0.0100	0.0100	0.000%	47	13,339	0.000%
2025-12-11	0.0100	0.0100	0.0100	0.0100	0.000%	8	13,328	0.000%
2025-12-10	0.0100	0.0200	0.0100	0.0100	-50.000%	260	13,326	0.000%
2025-12-09	0.0100	0.0200	0.0100	0.0200	0.000%	695	13,182	-50.000%
2025-12-08	0.0100	0.0400	0.0100	0.0200	0.000%	388	13,234	-50.000%
2025-12-05	0.0200	0.0300	0.0200	0.0200	0.000%	162	12,887	-50.000%
2025-12-04	0.0200	0.0300	0.0200	0.0200	0.000%	287	12,843	-50.000%
2025-12-03	0.0400	0.0400	0.0200	0.0200	0.000%	307	12,754	-50.000%
2025-12-02	0.0200	0.0300	0.0200	0.0200	-33.333%	201	12,756	-50.000%
2025-12-01	0.0200	0.0300	0.0200	0.0300	-25.000%	215	12,609	-66.667%
2025-11-28	0.0300	0.0500	0.0300	0.0400	+33.333%	1,049	12,504	-75.000%
2025-11-26	0.0300	0.0300	0.0200	0.0300	0.000%	553	11,878	-66.667%
2025-11-25	0.0300	0.0300	0.0200	0.0300	0.000%	212	11,878	-66.667%
2025-11-24	0.0300	0.0400	0.0200	0.0300	0.000%	263	11,862	-66.667%
2025-11-21	0.0400	0.0500	0.0300	0.0300	-25.000%	177	11,742	-66.667%
2025-11-20	0.0300	0.0400	0.0300	0.0400	+100.000%	93	11,602	-75.000%
2025-11-19	0.0300	0.0400	0.0200	0.0200	-33.333%	33	11,555	-50.000%
2025-11-18	0.0300	0.0400	0.0300	0.0300	-72.727%	308	11,563	-66.667%
2025-11-17	0.0400	0.1100	0.0300	0.1100	+175.000%	435	11,554	-90.909%
2025-11-14	0.0600	0.0600	0.0400	0.0400	-20.000%	316	11,625	-75.000%
2025-11-13	0.0600	0.0700	0.0500	0.0500	-28.571%	239	11,475	-80.000%
2025-11-12	0.0500	0.1000	0.0500	0.0700	+16.667%	586	11,386	-85.714%
2025-11-11	0.0700	0.0700	0.0500	0.0600	-14.286%	29	11,173	-83.333%
2025-11-10	0.0800	0.0800	0.0600	0.0700	0.000%	619	11,165	-85.714%
2025-11-07	0.0900	0.0900	0.0700	0.0700	-22.222%	151	11,516	-85.714%
2025-11-06	0.1000	0.1000	0.0800	0.0900	-10.000%	179	11,612	-88.889%
2025-11-05	0.1000	0.1000	0.0900	0.1000	+11.111%	271	11,584	-90.000%
2025-11-04	0.1000	0.1100	0.0900	0.0900	-10.000%	200	11,789	-88.889%
2025-11-03	0.1000	0.1100	0.0900	0.1000	-9.091%	191	11,721	-90.000%
2025-10-31	0.1600	0.1600	0.1000	0.1100	0.000%	318	11,721	-90.909%
2025-10-30	0.1000	0.1200	0.1000	0.1100	0.000%	428	11,756	-90.909%
2025-10-29	0.1300	0.1300	0.1100	0.1100	-21.429%	127	11,540	-90.909%
2025-10-28	0.1200	0.1400	0.1000	0.1400	+7.692%	1,092	11,484	-92.857%
2025-10-27	0.1400	0.1400	0.1100	0.1300	0.000%	237	10,374	-92.308%
2025-10-24	0.1500	0.1500	0.1200	0.1300	-13.333%	290	10,374	-92.308%
2025-10-23	0.1500	0.1700	0.1300	0.1500	0.000%	182	10,211	-93.333%
2025-10-22	0.1600	0.1600	0.1400	0.1500	0.000%	151	10,073	-93.333%
2025-10-21	0.1200	0.1700	0.1100	0.1500	+15.385%	492	10,084	-93.333%
2025-10-20	0.1600	0.1600	0.1200	0.1300	-18.750%	204	9,856	-92.308%
2025-10-17	0.1500	0.1600	0.1400	0.1600	+14.286%	464	9,902	-93.750%
2025-10-16	0.1500	0.1900	0.1400	0.1400	0.000%	230	9,562	-92.857%
2025-10-15	0.1400	0.1600	0.1400	0.1400	0.000%	39	9,637	-92.857%
2025-10-14	0.1700	0.1700	0.1400	0.1400	-12.500%	139	9,614	-92.857%
2025-10-13	0.1700	0.1800	0.1500	0.1600	-15.789%	85	9,491	-93.750%
2025-10-10	0.1600	0.2000	0.1600	0.1900	+11.765%	352	9,427	-94.737%
2025-10-09	0.1400	0.1700	0.1400	0.1700	+6.250%	19	9,285	-94.118%
2025-10-08	0.1600	0.1700	0.1300	0.1600	-5.882%	776	9,277	-93.750%
2025-10-07	0.1600	0.1700	0.1600	0.1700	-10.526%	380	9,632	-94.118%
2025-10-06	0.2200	0.2200	0.1700	0.1900	-13.636%	890	9,632	-94.737%
2025-10-03	0.2600	0.2600	0.2200	0.2200	-12.000%	540	10,082	-95.455%
2025-10-02	0.2000	0.2500	0.1900	0.2500	+19.048%	753	9,658	-96.000%
2025-10-01	0.2000	0.2300	0.1800	0.2100	+10.526%	218	9,344	-95.238%
2025-09-30	0.2100	0.2100	0.1800	0.1900	-13.636%	63	9,426	-94.737%
2025-09-29	0.2200	0.2500	0.2100	0.2200	+4.762%	2,774	9,396	-95.455%
2025-09-26	0.2000	0.2100	0.1900	0.2100	0.000%	136	6,646	-95.238%
2025-09-25	0.1800	0.2200	0.1800	0.2100	+5.000%	58	6,650	-95.238%
2025-09-24	0.2200	0.2300	0.2000	0.2000	-9.091%	139	6,692	-95.000%
2025-09-23	0.2200	0.2500	0.2100	0.2200	-8.333%	248	6,557	-95.455%
2025-09-22	0.2600	0.2700	0.2400	0.2400	-17.241%	203	6,524	-95.833%
2025-09-19	0.1800	0.3100	0.1800	0.2900	+70.588%	546	6,448	-96.552%
2025-09-18	0.1600	0.1900	0.1600	0.1700	-5.556%	92	6,148	-94.118%
2025-09-17	0.1800	0.1800	0.1600	0.1800	0.000%	104	6,131	-94.444%
2025-09-16	0.1800	0.1900	0.1700	0.1800	-5.263%	1,279	6,069	-94.444%
2025-09-15	0.1700	0.1900	0.1700	0.1900	0.000%	293	6,004	-94.737%
2025-09-12	0.1900	0.1900	0.1700	0.1900	+11.765%	88	5,885	-94.737%
2025-09-11	0.1800	0.1900	0.1600	0.1700	-10.526%	69	5,848	-94.118%
2025-09-10	0.1800	0.2000	0.1800	0.1900	0.000%	398	5,847	-94.737%
2025-09-09	0.1900	0.2000	0.1800	0.1900	+5.556%	19	5,531	-94.737%
2025-09-08	0.1600	0.1800	0.1600	0.1800	+12.500%	30	5,520	-94.444%
2025-09-05	0.1600	0.1700	0.1600	0.1600	0.000%	215	5,521	-93.750%
2025-09-04	0.1600	0.1600	0.1500	0.1600	-5.882%	69	5,312	-93.750%
2025-09-03	0.1700	0.1900	0.1600	0.1700	-5.556%	75	5,265	-94.118%
2025-09-02	0.2100	0.2100	0.1700	0.1800	-10.000%	51	5,193	-94.444%
2025-08-29	0.2000	0.2100	0.1900	0.2000	-4.762%	59	5,158	-95.000%
2025-08-28	0.2300	0.2300	0.2000	0.2100	0.000%	14	5,158	-95.238%
2025-08-27	0.2000	0.2200	0.2000	0.2100	-4.545%	208	5,160	-95.238%
2025-08-26	0.2500	0.2500	0.2100	0.2200	-12.000%	78	5,154	-95.455%
2025-08-25	0.2600	0.2600	0.2300	0.2500	0.000%	15	5,133	-96.000%
2025-08-22	0.2200	0.2500	0.2200	0.2500	+8.696%	122	5,134	-96.000%
2025-08-21	0.2500	0.2500	0.2200	0.2300	-4.167%	49	5,110	-95.652%
2025-08-20	0.2500	0.2500	0.2300	0.2400	-4.000%	56	5,094	-95.833%
2025-08-19	0.2500	0.2500	0.2400	0.2500	0.000%	8	5,104	-96.000%
2025-08-18	0.2800	0.2800	0.2300	0.2500	-10.714%	422	5,109	-96.000%
2025-08-15	0.2900	0.3000	0.2800	0.2800	-3.448%	57	4,745	-96.429%
2025-08-14	0.3200	0.3200	0.2700	0.2900	-9.375%	258	4,742	-96.552%
2025-08-13	0.3500	0.3500	0.3000	0.3200	+3.226%	81	4,843	-96.875%
2025-08-12	0.3600	0.3700	0.3000	0.3100	-16.216%	190	4,792	-96.774%
2025-08-11	0.4000	0.4500	0.3000	0.3700	+5.714%	747	4,775	-97.297%
2025-08-08	0.3200	0.3500	0.3100	0.3500	+12.903%	220	4,676	-97.143%
2025-08-07	0.3000	0.3100	0.3000	0.3100	0.000%	108	4,584	-96.774%
2025-08-06	0.3300	0.3300	0.3000	0.3100	0.000%	241	4,536	-96.774%
2025-08-05	0.3500	0.3500	0.3100	0.3100	-6.061%	78	4,332	-96.774%
2025-08-04	0.3400	0.3400	0.3300	0.3300	-5.714%	32	4,304	-96.970%
2025-08-01	0.3100	0.3500	0.3100	0.3500	+6.061%	52	4,272	-97.143%
2025-07-31	0.3200	0.3500	0.3200	0.3300	+3.125%	89	4,282	-96.970%
2025-07-30	0.3500	0.3500	0.3100	0.3200	-8.571%	23	4,307	-96.875%
2025-07-29	0.3500	0.3500	0.3300	0.3500	-7.895%	54	4,311	-97.143%
2025-07-28	0.3700	0.3900	0.3600	0.3800	-9.524%	60	4,297	-97.368%
2025-07-25	0.5000	0.5000	0.4200	0.4200	-17.647%	21	4,292	-97.619%
2025-07-24	0.5300	0.5300	0.4400	0.5100	-5.556%	223	4,277	-98.039%
2025-07-23	0.5800	0.5800	0.5400	0.5400	-3.571%	104	4,366	-98.148%
2025-07-22	0.5200	0.6000	0.4800	0.5600	+1.818%	264	4,328	-98.214%
2025-07-21	0.6100	0.6100	0.5200	0.5500	-3.509%	1,311	4,177	-98.182%
2025-07-18	0.6400	0.6500	0.5700	0.5700	-3.390%	102	3,051	-98.246%
2025-07-17	0.4100	0.6000	0.4100	0.5900	+63.889%	397	2,986	-98.305%
2025-07-16	0.3900	0.4300	0.3600	0.3600	-2.703%	25	2,791	-97.222%
2025-07-15	0.4600	0.4600	0.3700	0.3700	-17.778%	13	2,789	-97.297%
2025-07-14	0.5000	0.5000	0.4500	0.4500	-4.255%	44	2,785	-97.778%
2025-07-11	0.4500	0.4900	0.3700	0.4700	+30.556%	169	2,741	-97.872%
2025-07-10	0.3400	0.3600	0.3200	0.3600	+12.500%	125	2,657	-97.222%
2025-07-09	0.3000	0.3200	0.3000	0.3200	+3.226%	16	2,634	-96.875%
2025-07-08	0.3000	0.3200	0.3000	0.3100	+3.333%	105	2,628	-96.774%
2025-07-07	0.3100	0.3200	0.3000	0.3000	-9.091%	363	2,527	-96.667%
2025-07-03	0.3600	0.3600	0.3000	0.3300	+3.125%	67	2,516	-96.970%
2025-07-02	0.3200	0.3200	0.3200	0.3200	+3.226%	36	2,516	-96.875%
2025-07-01	0.3500	0.3500	0.2800	0.3100	-24.390%	24	2,516	-96.774%
2025-06-30	0.4000	0.4100	0.3800	0.4100	+2.500%	43	2,518	-97.561%
2025-06-27	0.4000	0.4000	0.3500	0.4000	+5.263%	110	2,544	-97.500%
2025-06-26	0.4100	0.4100	0.3700	0.3800	-5.000%	269	2,441	-97.368%
2025-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	17	2,174	-97.500%
2025-06-24	0.4000	0.4200	0.4000	0.4000	0.000%	35	2,174	-97.500%
2025-06-23	0.3300	0.4100	0.3300	0.4000	-9.091%	116	2,155	-97.500%
2025-06-20	0.4200	0.4500	0.4100	0.4400	-2.222%	370	2,093	-97.727%
2025-06-18	0.4600	0.4600	0.4500	0.4500	0.000%	104	1,941	-97.778%
2025-06-17	0.5000	0.5100	0.4500	0.4500	-13.462%	50	1,941	-97.778%
2025-06-16	0.5100	0.5200	0.5000	0.5200	-3.704%	65	1,920	-98.077%
2025-06-13	0.5500	0.5600	0.5400	0.5400	+3.846%	54	1,933	-98.148%
2025-06-12	0.5700	0.5700	0.5000	0.5200	-16.129%	35	1,916	-98.077%
2025-06-11	0.6300	0.6300	0.5900	0.6200	-4.615%	16	1,915	-98.387%
2025-06-10	0.6900	0.6900	0.6000	0.6500	0.000%	59	1,928	-98.462%
2025-06-09	0.6900	0.7000	0.6500	0.6500	-9.722%	81	1,880	-98.462%
2025-06-06	0.8000	0.8000	0.7200	0.7200	-1.370%	188	1,876	-98.611%
2025-06-05	0.7200	0.7500	0.7100	0.7300	0.000%	47	1,866	-98.630%
2025-06-04	0.6700	0.7300	0.5900	0.7300	0.000%	13	1,863	-98.630%
2025-06-03	0.8000	0.8000	0.7200	0.7300	-9.877%	656	1,863	-98.630%
2025-06-02	0.8300	0.8400	0.7900	0.8100	-6.897%	81	1,467	-98.765%
2025-05-30	0.7800	0.8700	0.7300	0.8700	+10.127%	314	1,517	-98.851%
2025-05-29	0.8600	0.9300	0.7500	0.7900	-7.059%	125	1,497	-98.734%
2025-05-28	1.1700	1.1700	0.8200	0.8500	-28.571%	229	1,487	-98.824%
2025-05-27	0.7700	1.2400	0.7700	1.1900	+65.278%	819	1,495	-99.160%
2025-05-23	0.7400	0.7600	0.6000	0.7200	+4.348%	44	1,505	-98.611%
2025-05-22	0.5600	0.6900	0.5500	0.6900	+30.189%	29	1,505	-98.551%
2025-05-21	0.5700	0.5700	0.5300	0.5300	-5.357%	2	1,517	-98.113%
2025-05-20	0.5300	0.5700	0.5300	0.5600	+9.804%	16	1,515	-98.214%
2025-05-19	0.5100	0.5300	0.5000	0.5100	-8.929%	20	1,508	-98.039%
2025-05-16	0.4500	0.6200	0.4500	0.5600	+27.273%	134	1,506	-98.214%
2025-05-15	0.4200	0.4400	0.4200	0.4400	-6.383%	56	1,447	-97.727%
2025-05-14	0.4300	0.4700	0.4300	0.4700	+14.634%	5	1,433	-97.872%
2025-05-13	0.4600	0.4800	0.4100	0.4100	-2.381%	1,477	1,433	-97.561%
2025-05-12	0.4600	0.4600	0.4200	0.4200	-4.545%	26	2,058	-97.619%
2025-05-09	0.4600	0.4600	0.4200	0.4400	+2.326%	18	2,074	-97.727%
2025-05-08	0.4300	0.4300	0.4300	0.4300	+2.381%	100	2,068	-97.674%
2025-05-07	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,968	-97.619%
2025-05-06	0.4200	0.4500	0.4200	0.4200	0.000%	131	1,968	-97.619%
2025-05-05	0.4600	0.4600	0.4100	0.4200	-8.696%	8	1,994	-97.619%
2025-05-02	0.4800	0.4800	0.4600	0.4600	+6.977%	74	1,990	-97.826%
2025-05-01	0.4300	0.4300	0.4300	0.4300	-2.273%	21	1,954	-97.674%
2025-04-30	0.4100	0.4400	0.4100	0.4400	0.000%	1,477	1,954	-97.727%
2025-04-29	0.4400	0.4400	0.4400	0.4400	+4.762%	1	867	-97.727%
2025-04-28	0.4600	0.4600	0.4200	0.4200	-4.545%	2	867	-97.619%
2025-04-25	0.4000	0.4400	0.4000	0.4400	+2.326%	6	867	-97.727%
2025-04-24	0.4200	0.4600	0.4200	0.4300	-2.273%	22	867	-97.674%
2025-04-23	0.4300	0.4400	0.4300	0.4400	-4.348%	813	845	-97.727%
2025-04-22	0.6400	0.6400	0.4600	0.4600	+9.524%	17	33	-97.826%
2025-04-21	0.4200	0.4200	0.4200	0.4200	-4.545%	1	17	-97.619%
2025-04-17	0.5000	0.5200	0.4400	0.4400	0.000%	36	17	-97.727%