Dark

AMC20251219C5
AMC Dec 19 2025 5.00 Call (AMC251219C00005000)
option OPRA

EOD

Oct 13, 2025

0.0900-25.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-13	0.1100	0.1200	0.0800	0.0900	-25.000%	11	9,148	0.000%
2025-10-10	0.1500	0.1500	0.1000	0.1200	+20.000%	217	9,147	-25.000%
2025-10-09	0.0900	0.1000	0.0900	0.1000	-9.091%	210	9,170	-10.000%
2025-10-08	0.1000	0.1100	0.0500	0.1100	-8.333%	54	9,020	-18.182%
2025-10-07	0.1200	0.1200	0.1100	0.1200	-7.692%	41	8,997	-25.000%
2025-10-06	0.1100	0.1300	0.1100	0.1300	-13.333%	15	8,997	-30.769%
2025-10-03	0.1600	0.1600	0.1300	0.1500	-6.250%	80	8,997	-40.000%
2025-10-02	0.1300	0.1600	0.1200	0.1600	+33.333%	526	8,991	-43.750%
2025-10-01	0.1200	0.1300	0.1200	0.1200	+9.091%	83	8,976	-25.000%
2025-09-30	0.1400	0.1400	0.1100	0.1100	-21.429%	251	8,962	-18.182%
2025-09-29	0.1400	0.1700	0.1400	0.1400	0.000%	217	8,757	-35.714%
2025-09-26	0.1300	0.1400	0.1000	0.1400	+7.692%	1,037	8,695	-35.714%
2025-09-25	0.1400	0.1400	0.1100	0.1300	-7.143%	193	8,864	-30.769%
2025-09-24	0.1500	0.1500	0.1400	0.1400	-6.667%	23	8,689	-35.714%
2025-09-23	0.1800	0.1800	0.1300	0.1500	-16.667%	203	8,678	-40.000%
2025-09-22	0.1500	0.2000	0.1500	0.1800	+5.882%	1,479	8,625	-50.000%
2025-09-19	0.1200	0.2100	0.1200	0.1700	+54.545%	4,548	7,698	-47.059%
2025-09-18	0.1100	0.1200	0.1100	0.1100	-8.333%	161	3,628	-18.182%
2025-09-17	0.1200	0.1200	0.1000	0.1200	0.000%	172	3,537	-25.000%
2025-09-16	0.1300	0.1300	0.1100	0.1200	0.000%	543	3,543	-25.000%
2025-09-15	0.1100	0.1300	0.1100	0.1200	0.000%	966	3,527	-25.000%
2025-09-12	0.1100	0.1300	0.1100	0.1200	-7.692%	92	3,807	-25.000%
2025-09-11	0.1200	0.1300	0.1200	0.1300	+8.333%	193	3,775	-30.769%
2025-09-10	0.1200	0.1300	0.1200	0.1200	+9.091%	71	3,631	-25.000%
2025-09-09	0.1200	0.1200	0.1100	0.1100	-15.385%	230	3,608	-18.182%
2025-09-08	0.1200	0.1300	0.1100	0.1300	+8.333%	223	3,727	-30.769%
2025-09-05	0.1200	0.1200	0.1100	0.1200	+9.091%	18	3,615	-25.000%
2025-09-04	0.1200	0.1200	0.1000	0.1100	-15.385%	245	3,607	-18.182%
2025-09-03	0.1200	0.1300	0.1100	0.1300	0.000%	61	3,587	-30.769%
2025-09-02	0.1400	0.1400	0.1200	0.1300	-13.333%	79	3,559	-30.769%
2025-08-29	0.1400	0.1500	0.1400	0.1500	0.000%	12	3,499	-40.000%
2025-08-28	0.1500	0.1500	0.1300	0.1500	+7.143%	79	3,499	-40.000%
2025-08-27	0.1300	0.1600	0.1300	0.1400	-6.667%	271	3,464	-35.714%
2025-08-26	0.1600	0.1700	0.1400	0.1500	-6.250%	195	3,357	-40.000%
2025-08-25	0.1800	0.1800	0.1600	0.1600	0.000%	30	3,347	-43.750%
2025-08-22	0.1600	0.1800	0.1600	0.1600	0.000%	475	3,330	-43.750%
2025-08-21	0.1600	0.1700	0.1600	0.1600	0.000%	60	3,120	-43.750%
2025-08-20	0.1500	0.1700	0.1500	0.1600	0.000%	65	3,068	-43.750%
2025-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	18	3,051	-43.750%
2025-08-18	0.2100	0.2100	0.1600	0.1700	-15.000%	428	3,050	-47.059%
2025-08-15	0.2000	0.2100	0.1900	0.2000	0.000%	663	2,904	-55.000%
2025-08-14	0.2100	0.2200	0.1900	0.2000	-13.043%	14	2,343	-55.000%
2025-08-13	0.2500	0.2500	0.2300	0.2300	0.000%	6	2,344	-60.870%
2025-08-12	0.2600	0.2700	0.2000	0.2300	-8.000%	182	2,343	-60.870%
2025-08-11	0.3000	0.3200	0.2400	0.2500	+8.696%	47	2,323	-64.000%
2025-08-08	0.2200	0.2500	0.2100	0.2300	+4.545%	69	2,309	-60.870%
2025-08-07	0.2200	0.2400	0.2200	0.2200	0.000%	74	2,308	-59.091%
2025-08-06	0.2300	0.2300	0.2200	0.2200	0.000%	2	2,313	-59.091%
2025-08-05	0.2400	0.2400	0.2200	0.2200	-12.000%	3	2,314	-59.091%
2025-08-04	0.2200	0.2500	0.2200	0.2500	+8.696%	39	2,313	-64.000%
2025-08-01	0.2000	0.2300	0.2000	0.2300	+9.524%	43	2,313	-60.870%
2025-07-31	0.2300	0.2500	0.2100	0.2100	-4.545%	261	2,309	-57.143%
2025-07-30	0.2300	0.2400	0.2200	0.2200	-12.000%	17	2,133	-59.091%
2025-07-29	0.2400	0.2500	0.2200	0.2500	-7.407%	13	2,131	-64.000%
2025-07-28	0.3000	0.3000	0.2400	0.2700	-6.897%	77	2,138	-66.667%
2025-07-25	0.2900	0.2900	0.2900	0.2900	-12.121%	50	2,105	-68.966%
2025-07-24	0.3400	0.3600	0.3200	0.3300	-10.811%	40	2,105	-72.727%
2025-07-23	0.3900	0.3900	0.3500	0.3700	-2.632%	19	2,102	-75.676%
2025-07-22	0.3900	0.3900	0.3700	0.3800	+5.556%	33	2,084	-76.316%
2025-07-21	0.3900	0.4200	0.3500	0.3600	-7.692%	62	2,086	-75.000%
2025-07-18	0.3900	0.4200	0.3700	0.3900	-2.500%	602	2,061	-76.923%
2025-07-17	0.2800	0.4100	0.2800	0.4000	+66.667%	115	1,592	-77.500%
2025-07-16	0.2800	0.2800	0.2300	0.2400	-4.000%	12	1,546	-62.500%
2025-07-15	0.2900	0.3100	0.2500	0.2500	-24.242%	54	1,541	-64.000%
2025-07-14	0.3200	0.3300	0.3000	0.3300	+3.125%	7	1,546	-72.727%
2025-07-11	0.2000	0.3300	0.2000	0.3200	+28.000%	134	1,542	-71.875%
2025-07-10	0.2200	0.2700	0.2200	0.2500	+8.696%	5	1,495	-64.000%
2025-07-09	0.2200	0.2600	0.2200	0.2300	+9.524%	90	1,492	-60.870%
2025-07-08	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,463	-57.143%
2025-07-07	0.2300	0.2300	0.2000	0.2000	-9.091%	14	1,463	-55.000%
2025-07-03	0.2500	0.2500	0.2000	0.2200	-8.333%	11	1,456	-59.091%
2025-07-02	0.2300	0.2400	0.2300	0.2400	+14.286%	35	1,456	-62.500%
2025-07-01	0.2000	0.2500	0.2000	0.2100	-12.500%	77	1,476	-57.143%
2025-06-30	0.2600	0.2900	0.2400	0.2400	-7.692%	451	1,521	-62.500%
2025-06-27	0.2500	0.2600	0.2500	0.2600	+4.000%	2	1,160	-65.385%
2025-06-26	0.2900	0.2900	0.2500	0.2500	-3.846%	3	1,158	-64.000%
2025-06-25	0.2700	0.2700	0.2400	0.2600	-13.333%	361	1,158	-65.385%
2025-06-24	0.3000	0.3000	0.2900	0.3000	+7.143%	486	1,135	-70.000%
2025-06-23	0.2800	0.2900	0.2600	0.2800	-6.667%	47	888	-67.857%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-6.250%	22	853	-70.000%
2025-06-18	0.3200	0.3200	0.3000	0.3200	0.000%	22	828	-71.875%
2025-06-17	0.3200	0.3200	0.3200	0.3200	-11.111%	1	828	-71.875%
2025-06-16	0.3600	0.3600	0.3600	0.3600	-10.000%	1	828	-75.000%
2025-06-12	0.4000	0.4000	0.3600	0.4000	-6.977%	28	827	-77.500%
2025-06-11	0.4400	0.4400	0.4300	0.4300	-10.417%	3	821	-79.070%
2025-06-10	0.5000	0.5000	0.4600	0.4800	-2.041%	75	822	-81.250%
2025-06-09	0.5000	0.5000	0.4900	0.4900	-7.547%	15	813	-81.633%
2025-06-06	0.5300	0.5400	0.5100	0.5300	-7.018%	42	811	-83.019%
2025-06-05	0.5700	0.5700	0.5300	0.5700	+5.556%	182	794	-84.211%
2025-06-04	0.5200	0.5400	0.5200	0.5400	+3.846%	6	675	-83.333%
2025-06-03	0.5800	0.5800	0.5200	0.5200	-13.333%	25	675	-82.692%
2025-06-02	0.6300	0.6300	0.6000	0.6000	-3.226%	26	677	-85.000%
2025-05-30	0.5600	0.6300	0.5500	0.6200	+5.085%	54	682	-85.484%
2025-05-29	0.6300	0.6700	0.5400	0.5900	-10.606%	35	662	-84.746%
2025-05-28	0.8500	0.8500	0.6500	0.6600	-29.032%	116	665	-86.364%
2025-05-27	0.6500	0.9600	0.6300	0.9300	+69.091%	432	676	-90.323%
2025-05-23	0.5800	0.5800	0.5200	0.5500	+14.583%	388	442	-83.636%
2025-05-22	0.4900	0.5000	0.4500	0.4800	+17.073%	32	442	-81.250%
2025-05-21	0.4400	0.4400	0.4100	0.4100	-2.381%	60	435	-78.049%
2025-05-20	0.4000	0.4200	0.4000	0.4200	+5.000%	105	380	-78.571%
2025-05-19	0.4000	0.4000	0.4000	0.4000	-2.439%	2	323	-77.500%
2025-05-16	0.3500	0.5000	0.3400	0.4100	+32.258%	152	323	-78.049%
2025-05-15	0.3100	0.3100	0.3100	0.3100	-8.824%	30	270	-70.968%
2025-05-14	0.3200	0.3400	0.3100	0.3400	-2.857%	6	240	-73.529%
2025-05-13	0.3500	0.3500	0.3500	0.3500	+2.941%	10	235	-74.286%
2025-05-12	0.3500	0.3500	0.3400	0.3400	+13.333%	12	225	-73.529%
2025-05-09	0.3200	0.3200	0.3000	0.3000	-6.250%	46	213	-70.000%
2025-05-08	0.3500	0.3500	0.3200	0.3200	-3.030%	117	190	-71.875%
2025-05-07	0.3200	0.3300	0.3100	0.3300	+10.000%	4	73	-72.727%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-9.091%	4	71	-70.000%
2025-05-05	0.3400	0.3400	0.3000	0.3300	0.000%	18	68	-72.727%
2025-05-01	0.3100	0.3500	0.3000	0.3300	+6.452%	38	63	-72.727%
2025-04-30	0.3000	0.3100	0.2800	0.3100	0.000%	37	36	-70.968%
2025-04-29	0.3400	0.3400	0.2900	0.3100	-6.061%	8	20	-70.968%
2025-04-28	0.3700	0.3700	0.3000	0.3300	0.000%	12	18	-72.727%
2025-04-25	0.3200	0.3300	0.3000	0.3300	+6.452%	8	9	-72.727%
2025-04-24	0.3100	0.3100	0.3100	0.3100	-3.125%	7	9	-70.968%
2025-04-23	0.3200	0.3200	0.3200	0.3200	+10.345%	3	3	-71.875%
2025-04-22	0.2900	0.2900	0.2900	0.2900	0.000%	2	2	-68.966%