Dark

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

EOD

Oct 10, 2025

0.1900+11.765%(+0.0200)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-10	0.1600	0.2000	0.1600	0.1900	+11.765%	352	9,427	0.000%
2025-10-09	0.1400	0.1700	0.1400	0.1700	+6.250%	19	9,285	+11.765%
2025-10-08	0.1600	0.1700	0.1300	0.1600	-5.882%	776	9,277	+18.750%
2025-10-07	0.1600	0.1700	0.1600	0.1700	-10.526%	380	9,632	+11.765%
2025-10-06	0.2200	0.2200	0.1700	0.1900	-13.636%	890	9,632	0.000%
2025-10-03	0.2600	0.2600	0.2200	0.2200	-12.000%	540	10,082	-13.636%
2025-10-02	0.2000	0.2500	0.1900	0.2500	+19.048%	753	9,658	-24.000%
2025-10-01	0.2000	0.2300	0.1800	0.2100	+10.526%	218	9,344	-9.524%
2025-09-30	0.2100	0.2100	0.1800	0.1900	-13.636%	63	9,426	0.000%
2025-09-29	0.2200	0.2500	0.2100	0.2200	+4.762%	2,774	9,396	-13.636%
2025-09-26	0.2000	0.2100	0.1900	0.2100	0.000%	136	6,646	-9.524%
2025-09-25	0.1800	0.2200	0.1800	0.2100	+5.000%	58	6,650	-9.524%
2025-09-24	0.2200	0.2300	0.2000	0.2000	-9.091%	139	6,692	-5.000%
2025-09-23	0.2200	0.2500	0.2100	0.2200	-8.333%	248	6,557	-13.636%
2025-09-22	0.2600	0.2700	0.2400	0.2400	-17.241%	203	6,524	-20.833%
2025-09-19	0.1800	0.3100	0.1800	0.2900	+70.588%	546	6,448	-34.483%
2025-09-18	0.1600	0.1900	0.1600	0.1700	-5.556%	92	6,148	+11.765%
2025-09-17	0.1800	0.1800	0.1600	0.1800	0.000%	104	6,131	+5.556%
2025-09-16	0.1800	0.1900	0.1700	0.1800	-5.263%	1,279	6,069	+5.556%
2025-09-15	0.1700	0.1900	0.1700	0.1900	0.000%	293	6,004	0.000%
2025-09-12	0.1900	0.1900	0.1700	0.1900	+11.765%	88	5,885	0.000%
2025-09-11	0.1800	0.1900	0.1600	0.1700	-10.526%	69	5,848	+11.765%
2025-09-10	0.1800	0.2000	0.1800	0.1900	0.000%	398	5,847	0.000%
2025-09-09	0.1900	0.2000	0.1800	0.1900	+5.556%	19	5,531	0.000%
2025-09-08	0.1600	0.1800	0.1600	0.1800	+12.500%	30	5,520	+5.556%
2025-09-05	0.1600	0.1700	0.1600	0.1600	0.000%	215	5,521	+18.750%
2025-09-04	0.1600	0.1600	0.1500	0.1600	-5.882%	69	5,312	+18.750%
2025-09-03	0.1700	0.1900	0.1600	0.1700	-5.556%	75	5,265	+11.765%
2025-09-02	0.2100	0.2100	0.1700	0.1800	-10.000%	51	5,193	+5.556%
2025-08-29	0.2000	0.2100	0.1900	0.2000	-4.762%	59	5,158	-5.000%
2025-08-28	0.2300	0.2300	0.2000	0.2100	0.000%	14	5,158	-9.524%
2025-08-27	0.2000	0.2200	0.2000	0.2100	-4.545%	208	5,160	-9.524%
2025-08-26	0.2500	0.2500	0.2100	0.2200	-12.000%	78	5,154	-13.636%
2025-08-25	0.2600	0.2600	0.2300	0.2500	0.000%	15	5,133	-24.000%
2025-08-22	0.2200	0.2500	0.2200	0.2500	+8.696%	122	5,134	-24.000%
2025-08-21	0.2500	0.2500	0.2200	0.2300	-4.167%	49	5,110	-17.391%
2025-08-20	0.2500	0.2500	0.2300	0.2400	-4.000%	56	5,094	-20.833%
2025-08-19	0.2500	0.2500	0.2400	0.2500	0.000%	8	5,104	-24.000%
2025-08-18	0.2800	0.2800	0.2300	0.2500	-10.714%	422	5,109	-24.000%
2025-08-15	0.2900	0.3000	0.2800	0.2800	-3.448%	57	4,745	-32.143%
2025-08-14	0.3200	0.3200	0.2700	0.2900	-9.375%	258	4,742	-34.483%
2025-08-13	0.3500	0.3500	0.3000	0.3200	+3.226%	81	4,843	-40.625%
2025-08-12	0.3600	0.3700	0.3000	0.3100	-16.216%	190	4,792	-38.710%
2025-08-11	0.4000	0.4500	0.3000	0.3700	+5.714%	747	4,775	-48.649%
2025-08-08	0.3200	0.3500	0.3100	0.3500	+12.903%	220	4,676	-45.714%
2025-08-07	0.3000	0.3100	0.3000	0.3100	0.000%	108	4,584	-38.710%
2025-08-06	0.3300	0.3300	0.3000	0.3100	0.000%	241	4,536	-38.710%
2025-08-05	0.3500	0.3500	0.3100	0.3100	-6.061%	78	4,332	-38.710%
2025-08-04	0.3400	0.3400	0.3300	0.3300	-5.714%	32	4,304	-42.424%
2025-08-01	0.3100	0.3500	0.3100	0.3500	+6.061%	52	4,272	-45.714%
2025-07-31	0.3200	0.3500	0.3200	0.3300	+3.125%	89	4,282	-42.424%
2025-07-30	0.3500	0.3500	0.3100	0.3200	-8.571%	23	4,307	-40.625%
2025-07-29	0.3500	0.3500	0.3300	0.3500	-7.895%	54	4,311	-45.714%
2025-07-28	0.3700	0.3900	0.3600	0.3800	-9.524%	60	4,297	-50.000%
2025-07-25	0.5000	0.5000	0.4200	0.4200	-17.647%	21	4,292	-54.762%
2025-07-24	0.5300	0.5300	0.4400	0.5100	-5.556%	223	4,277	-62.745%
2025-07-23	0.5800	0.5800	0.5400	0.5400	-3.571%	104	4,366	-64.815%
2025-07-22	0.5200	0.6000	0.4800	0.5600	+1.818%	264	4,328	-66.071%
2025-07-21	0.6100	0.6100	0.5200	0.5500	-3.509%	1,311	4,177	-65.455%
2025-07-18	0.6400	0.6500	0.5700	0.5700	-3.390%	102	3,051	-66.667%
2025-07-17	0.4100	0.6000	0.4100	0.5900	+63.889%	397	2,986	-67.797%
2025-07-16	0.3900	0.4300	0.3600	0.3600	-2.703%	25	2,791	-47.222%
2025-07-15	0.4600	0.4600	0.3700	0.3700	-17.778%	13	2,789	-48.649%
2025-07-14	0.5000	0.5000	0.4500	0.4500	-4.255%	44	2,785	-57.778%
2025-07-11	0.4500	0.4900	0.3700	0.4700	+30.556%	169	2,741	-59.574%
2025-07-10	0.3400	0.3600	0.3200	0.3600	+12.500%	125	2,657	-47.222%
2025-07-09	0.3000	0.3200	0.3000	0.3200	+3.226%	16	2,634	-40.625%
2025-07-08	0.3000	0.3200	0.3000	0.3100	+3.333%	105	2,628	-38.710%
2025-07-07	0.3100	0.3200	0.3000	0.3000	-9.091%	363	2,527	-36.667%
2025-07-03	0.3600	0.3600	0.3000	0.3300	+3.125%	67	2,516	-42.424%
2025-07-02	0.3200	0.3200	0.3200	0.3200	+3.226%	36	2,516	-40.625%
2025-07-01	0.3500	0.3500	0.2800	0.3100	-24.390%	24	2,516	-38.710%
2025-06-30	0.4000	0.4100	0.3800	0.4100	+2.500%	43	2,518	-53.659%
2025-06-27	0.4000	0.4000	0.3500	0.4000	+5.263%	110	2,544	-52.500%
2025-06-26	0.4100	0.4100	0.3700	0.3800	-5.000%	269	2,441	-50.000%
2025-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	17	2,174	-52.500%
2025-06-24	0.4000	0.4200	0.4000	0.4000	0.000%	35	2,174	-52.500%
2025-06-23	0.3300	0.4100	0.3300	0.4000	-9.091%	116	2,155	-52.500%
2025-06-20	0.4200	0.4500	0.4100	0.4400	-2.222%	370	2,093	-56.818%
2025-06-18	0.4600	0.4600	0.4500	0.4500	0.000%	104	1,941	-57.778%
2025-06-17	0.5000	0.5100	0.4500	0.4500	-13.462%	50	1,941	-57.778%
2025-06-16	0.5100	0.5200	0.5000	0.5200	-3.704%	65	1,920	-63.462%
2025-06-13	0.5500	0.5600	0.5400	0.5400	+3.846%	54	1,933	-64.815%
2025-06-12	0.5700	0.5700	0.5000	0.5200	-16.129%	35	1,916	-63.462%
2025-06-11	0.6300	0.6300	0.5900	0.6200	-4.615%	16	1,915	-69.355%
2025-06-10	0.6900	0.6900	0.6000	0.6500	0.000%	59	1,928	-70.769%
2025-06-09	0.6900	0.7000	0.6500	0.6500	-9.722%	81	1,880	-70.769%
2025-06-06	0.8000	0.8000	0.7200	0.7200	-1.370%	188	1,876	-73.611%
2025-06-05	0.7200	0.7500	0.7100	0.7300	0.000%	47	1,866	-73.973%
2025-06-04	0.6700	0.7300	0.5900	0.7300	0.000%	13	1,863	-73.973%
2025-06-03	0.8000	0.8000	0.7200	0.7300	-9.877%	656	1,863	-73.973%
2025-06-02	0.8300	0.8400	0.7900	0.8100	-6.897%	81	1,467	-76.543%
2025-05-30	0.7800	0.8700	0.7300	0.8700	+10.127%	314	1,517	-78.161%
2025-05-29	0.8600	0.9300	0.7500	0.7900	-7.059%	125	1,497	-75.949%
2025-05-28	1.1700	1.1700	0.8200	0.8500	-28.571%	229	1,487	-77.647%
2025-05-27	0.7700	1.2400	0.7700	1.1900	+65.278%	819	1,495	-84.034%
2025-05-23	0.7400	0.7600	0.6000	0.7200	+4.348%	44	1,505	-73.611%
2025-05-22	0.5600	0.6900	0.5500	0.6900	+30.189%	29	1,505	-72.464%
2025-05-21	0.5700	0.5700	0.5300	0.5300	-5.357%	2	1,517	-64.151%
2025-05-20	0.5300	0.5700	0.5300	0.5600	+9.804%	16	1,515	-66.071%
2025-05-19	0.5100	0.5300	0.5000	0.5100	-8.929%	20	1,508	-62.745%
2025-05-16	0.4500	0.6200	0.4500	0.5600	+27.273%	134	1,506	-66.071%
2025-05-15	0.4200	0.4400	0.4200	0.4400	-6.383%	56	1,447	-56.818%
2025-05-14	0.4300	0.4700	0.4300	0.4700	+14.634%	5	1,433	-59.574%
2025-05-13	0.4600	0.4800	0.4100	0.4100	-2.381%	1,477	1,433	-53.659%
2025-05-12	0.4600	0.4600	0.4200	0.4200	-4.545%	26	2,058	-54.762%
2025-05-09	0.4600	0.4600	0.4200	0.4400	+2.326%	18	2,074	-56.818%
2025-05-08	0.4300	0.4300	0.4300	0.4300	+2.381%	100	2,068	-55.814%
2025-05-07	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,968	-54.762%
2025-05-06	0.4200	0.4500	0.4200	0.4200	0.000%	131	1,968	-54.762%
2025-05-05	0.4600	0.4600	0.4100	0.4200	-8.696%	8	1,994	-54.762%
2025-05-02	0.4800	0.4800	0.4600	0.4600	+6.977%	74	1,990	-58.696%
2025-05-01	0.4300	0.4300	0.4300	0.4300	-2.273%	21	1,954	-55.814%
2025-04-30	0.4100	0.4400	0.4100	0.4400	0.000%	1,477	1,954	-56.818%
2025-04-29	0.4400	0.4400	0.4400	0.4400	+4.762%	1	867	-56.818%
2025-04-28	0.4600	0.4600	0.4200	0.4200	-4.545%	2	867	-54.762%
2025-04-25	0.4000	0.4400	0.4000	0.4400	+2.326%	6	867	-56.818%
2025-04-24	0.4200	0.4600	0.4200	0.4300	-2.273%	22	867	-55.814%
2025-04-23	0.4300	0.4400	0.4300	0.4400	-4.348%	813	845	-56.818%
2025-04-22	0.6400	0.6400	0.4600	0.4600	+9.524%	17	33	-58.696%
2025-04-21	0.4200	0.4200	0.4200	0.4200	-4.545%	1	17	-54.762%
2025-04-17	0.5000	0.5200	0.4400	0.4400	0.000%	36	17	-56.818%