Dark

AMC20251219P3
AMC Dec 19 2025 3.00 Put (AMC251219P00003000)
option OPRA

EOD

Dec 16, 2025

1.02-2.857%(-0.03)57

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-16	0.9500	1.1100	0.9500	1.0200	-2.857%	57	2,053	0.000%
2025-12-15	0.9200	1.0500	0.9200	1.0500	+16.667%	104	2,156	-2.857%
2025-12-12	0.8800	0.9300	0.8800	0.9000	+8.434%	72	3,956	+13.333%
2025-12-11	0.8400	0.8400	0.7500	0.8300	+12.162%	99	3,962	+22.892%
2025-12-10	0.7600	0.7600	0.7000	0.7400	0.000%	106	3,971	+37.838%
2025-12-09	0.7100	0.7600	0.7000	0.7400	+10.448%	147	4,228	+37.838%
2025-12-08	0.7600	0.7600	0.6700	0.6700	-14.103%	102	4,326	+52.239%
2025-12-05	0.7200	0.7800	0.7200	0.7800	+5.405%	159	4,418	+30.769%
2025-12-04	0.7800	0.7800	0.7400	0.7400	0.000%	10	4,457	+37.838%
2025-12-03	0.7700	0.7700	0.7400	0.7400	+8.824%	12	4,461	+37.838%
2025-12-02	0.7600	0.7600	0.6800	0.6800	-1.449%	19	4,473	+50.000%
2025-12-01	0.6700	0.7900	0.6700	0.6900	+11.290%	75	4,490	+47.826%
2025-11-28	0.7200	0.7200	0.6100	0.6200	-21.519%	17	4,552	+64.516%
2025-11-26	0.7700	0.7900	0.7700	0.7900	+3.947%	4	4,554	+29.114%
2025-11-25	0.7500	0.7600	0.7500	0.7600	-7.317%	3	4,554	+34.211%
2025-11-24	0.8800	0.9300	0.8200	0.8200	-4.651%	45	4,555	+24.390%
2025-11-21	0.9200	0.9300	0.8500	0.8600	-8.511%	87	4,595	+18.605%
2025-11-20	0.8700	0.9400	0.8700	0.9400	+8.046%	91	4,539	+8.511%
2025-11-19	0.8600	0.8700	0.7700	0.8700	+6.098%	23	4,460	+17.241%
2025-11-18	0.8800	0.9000	0.8200	0.8200	-10.870%	10	4,440	+24.390%
2025-11-17	0.7800	0.9200	0.7800	0.9200	+16.456%	37	4,436	+10.870%
2025-11-14	0.7900	0.7900	0.7900	0.7900	+21.538%	1	4,318	+29.114%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+1.563%	11	4,317	+56.923%
2025-11-12	0.5900	0.6400	0.5900	0.6400	-4.478%	33	4,306	+59.375%
2025-11-11	0.6700	0.6700	0.6300	0.6700	+1.515%	57	4,273	+52.239%
2025-11-10	0.6600	0.7300	0.6500	0.6600	-1.493%	119	4,230	+54.545%
2025-11-07	0.6600	0.7200	0.6600	0.6700	+15.517%	143	4,243	+52.239%
2025-11-06	0.6000	0.6000	0.5500	0.5800	-9.375%	36	4,229	+75.862%
2025-11-05	0.6100	0.6400	0.6100	0.6400	+3.226%	18	4,215	+59.375%
2025-11-04	0.5900	0.6200	0.5900	0.6200	+5.085%	5	4,218	+64.516%
2025-11-03	0.6300	0.6300	0.5800	0.5900	0.000%	9	4,213	+72.881%
2025-10-31	0.6500	0.6500	0.5900	0.5900	-6.349%	36	4,213	+72.881%
2025-10-30	0.5400	0.6400	0.5400	0.6300	+23.529%	28	4,199	+61.905%
2025-10-29	0.5300	0.5400	0.5000	0.5100	+4.082%	74	4,195	+100.000%
2025-10-28	0.5400	0.5400	0.4900	0.4900	-14.035%	15	4,148	+108.163%
2025-10-27	0.5400	0.5700	0.4900	0.5700	+1.786%	4	4,144	+78.947%
2025-10-24	0.5500	0.5900	0.5300	0.5600	+14.286%	28	4,144	+82.143%
2025-10-23	0.5000	0.5000	0.4900	0.4900	-5.769%	2	4,163	+108.163%
2025-10-22	0.5000	0.5200	0.5000	0.5200	+23.810%	2	4,163	+96.154%
2025-10-21	0.4000	0.4800	0.4000	0.4200	-8.696%	17	4,163	+142.857%
2025-10-20	0.5000	0.5000	0.4600	0.4600	-8.000%	17	4,149	+121.739%
2025-10-17	0.5200	0.5400	0.4700	0.5000	-1.961%	73	4,150	+104.000%
2025-10-16	0.4500	0.5800	0.4500	0.5100	+21.429%	46	4,137	+100.000%
2025-10-15	0.4400	0.4400	0.4200	0.4200	0.000%	14	4,103	+142.857%
2025-10-14	0.4200	0.4200	0.4200	0.4200	-2.326%	9	4,112	+142.857%
2025-10-13	0.4100	0.4300	0.4100	0.4300	0.000%	13	4,103	+137.209%
2025-10-09	0.4500	0.4800	0.4300	0.4300	-2.273%	35	4,091	+137.209%
2025-10-08	0.4800	0.4800	0.4400	0.4400	-4.348%	50	4,103	+131.818%
2025-10-07	0.4600	0.4800	0.4100	0.4600	+9.524%	113	4,043	+121.739%
2025-10-06	0.3800	0.4400	0.3800	0.4200	+16.667%	369	4,043	+142.857%
2025-10-03	0.3300	0.3700	0.3300	0.3600	-7.692%	107	4,016	+183.333%
2025-10-02	0.4100	0.4300	0.3700	0.3900	-2.500%	67	4,011	+161.538%
2025-10-01	0.4000	0.4300	0.3600	0.4000	-6.977%	25	3,946	+155.000%
2025-09-30	0.4100	0.4600	0.4000	0.4300	+4.878%	132	3,937	+137.209%
2025-09-29	0.4100	0.4700	0.3800	0.4100	-14.583%	149	3,845	+148.780%
2025-09-26	0.4800	0.4800	0.4800	0.4800	-4.000%	53	3,797	+112.500%
2025-09-25	0.4900	0.5200	0.4900	0.5000	+4.167%	214	3,845	+104.000%
2025-09-24	0.4600	0.4800	0.4600	0.4800	+14.286%	103	3,631	+112.500%
2025-09-23	0.4500	0.4500	0.4200	0.4200	-8.696%	157	3,589	+142.857%
2025-09-22	0.4500	0.4700	0.4300	0.4600	-6.122%	96	3,441	+121.739%
2025-09-19	0.4400	0.5000	0.4100	0.4900	0.000%	244	3,380	+108.163%
2025-09-18	0.5000	0.5100	0.4700	0.4900	+2.083%	150	3,197	+108.163%
2025-09-17	0.4600	0.4800	0.3100	0.4800	+6.667%	258	3,191	+112.500%
2025-09-16	0.4500	0.4800	0.4500	0.4500	+2.273%	24	3,023	+126.667%
2025-09-15	0.4600	0.4600	0.4300	0.4400	-12.000%	105	3,001	+131.818%
2025-09-12	0.5100	0.5200	0.5000	0.5000	0.000%	36	2,900	+104.000%
2025-09-11	0.5000	0.5000	0.4800	0.5000	-5.660%	224	2,917	+104.000%
2025-09-10	0.4800	0.5300	0.4700	0.5300	+6.000%	163	2,693	+92.453%
2025-09-09	0.4900	0.5100	0.4900	0.5000	0.000%	267	2,611	+104.000%
2025-09-08	0.5500	0.5600	0.5000	0.5000	-9.091%	32	2,344	+104.000%
2025-09-05	0.5500	0.5600	0.5300	0.5500	-3.509%	322	2,364	+85.455%
2025-09-04	0.5600	0.5700	0.5500	0.5700	+3.636%	26	2,056	+78.947%
2025-09-03	0.5500	0.5600	0.5500	0.5500	-1.786%	26	2,043	+85.455%
2025-09-02	0.5500	0.5600	0.5200	0.5600	+7.692%	430	2,019	+82.143%
2025-08-29	0.5300	0.5300	0.5000	0.5200	+1.961%	177	2,224	+96.154%
2025-08-28	0.5200	0.5200	0.5100	0.5100	+2.000%	67	2,224	+100.000%
2025-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,207	+104.000%
2025-08-26	0.4800	0.5000	0.4800	0.5000	+4.167%	29	2,206	+104.000%
2025-08-25	0.4600	0.4800	0.4500	0.4800	0.000%	96	2,190	+112.500%
2025-08-22	0.5100	0.5100	0.4700	0.4800	-12.727%	65	2,101	+112.500%
2025-08-21	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,079	+85.455%
2025-08-20	0.5200	0.5500	0.5200	0.5300	+6.000%	28	2,079	+92.453%
2025-08-19	0.4800	0.5000	0.4700	0.5000	+8.696%	482	2,070	+104.000%
2025-08-18	0.4600	0.4800	0.4600	0.4600	-2.128%	36	1,669	+121.739%
2025-08-15	0.4500	0.4700	0.4500	0.4700	+2.174%	16	1,666	+117.021%
2025-08-14	0.4500	0.4800	0.4500	0.4600	+4.545%	107	1,667	+121.739%
2025-08-13	0.4500	0.4500	0.4400	0.4400	-4.348%	13	1,573	+131.818%
2025-08-12	0.5000	0.5200	0.4400	0.4600	-11.538%	98	1,573	+121.739%
2025-08-11	0.4600	0.5300	0.4500	0.5200	-11.864%	214	1,522	+96.154%
2025-08-08	0.6200	0.6500	0.5900	0.5900	-7.813%	47	1,447	+72.881%
2025-08-07	0.6400	0.6400	0.6400	0.6400	+1.587%	1	1,422	+59.375%
2025-08-06	0.6300	0.6300	0.6300	0.6300	+18.868%	25	1,422	+61.905%
2025-08-05	0.5300	0.5300	0.5300	0.5300	-8.621%	3	1,397	+92.453%
2025-08-04	0.5900	0.5900	0.5800	0.5800	-3.333%	12	1,397	+75.862%
2025-08-01	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,392	+70.000%
2025-07-31	0.5600	0.5700	0.5400	0.5500	+1.852%	15	1,372	+85.455%
2025-07-30	0.5500	0.5500	0.5400	0.5400	+5.882%	3	1,366	+88.889%
2025-07-29	0.4800	0.5100	0.4800	0.5100	+13.333%	35	1,362	+100.000%
2025-07-28	0.4200	0.4500	0.4200	0.4500	+15.385%	31	1,334	+126.667%
2025-07-25	0.3900	0.3900	0.3900	0.3900	+5.405%	6	1,329	+161.538%
2025-07-24	0.3900	0.3900	0.3700	0.3700	+2.778%	2	1,324	+175.676%
2025-07-23	0.3900	0.4000	0.3500	0.3600	-2.703%	60	1,322	+183.333%
2025-07-22	0.3800	0.4000	0.3700	0.3700	0.000%	33	1,311	+175.676%
2025-07-21	0.3600	0.3900	0.3500	0.3700	-2.632%	30	1,296	+175.676%
2025-07-17	0.4600	0.4600	0.3800	0.3800	-20.833%	64	1,299	+168.421%
2025-07-16	0.4800	0.4800	0.4800	0.4800	+2.128%	3	1,266	+112.500%
2025-07-15	0.4700	0.4700	0.4700	0.4700	+4.444%	25	1,263	+117.021%
2025-07-14	0.4200	0.4500	0.4200	0.4500	+7.143%	11	1,238	+126.667%
2025-07-11	0.4700	0.4700	0.4200	0.4200	-17.647%	27	1,234	+142.857%
2025-07-10	0.5500	0.5500	0.5100	0.5100	-5.556%	16	1,218	+100.000%
2025-07-09	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,203	+88.889%
2025-07-08	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,202	+72.881%
2025-07-03	0.6100	0.6100	0.5800	0.5800	-6.452%	52	1,253	+75.862%
2025-07-02	0.6500	0.6500	0.6100	0.6200	-4.615%	200	1,253	+64.516%
2025-07-01	0.6500	0.6600	0.6100	0.6500	+18.182%	29	1,177	+56.923%
2025-06-30	0.5600	0.5600	0.5500	0.5500	-6.780%	2,004	1,151	+85.455%
2025-06-27	0.5900	0.5900	0.5900	0.5900	0.000%	5	3,009	+72.881%
2025-06-26	0.5900	0.5900	0.5900	0.5900	-1.667%	1	3,004	+72.881%
2025-06-25	0.6100	0.6200	0.6000	0.6000	0.000%	7	3,004	+70.000%
2025-06-24	0.6000	0.6000	0.5900	0.6000	-7.692%	15	2,997	+70.000%
2025-06-23	0.6200	0.6500	0.6100	0.6500	+1.563%	27	2,987	+56.923%
2025-06-20	0.6000	0.6500	0.6000	0.6400	+3.226%	4,162	2,961	+59.375%
2025-06-18	0.6500	0.6500	0.6200	0.6200	+1.639%	8	878	+64.516%
2025-06-17	0.6100	0.6100	0.6100	0.6100	+5.172%	2	878	+67.213%
2025-06-16	0.6000	0.6100	0.4900	0.5800	0.000%	13	876	+75.862%
2025-06-13	0.5800	0.5800	0.5800	0.5800	0.000%	62	867	+75.862%
2025-06-12	0.6300	0.6300	0.5800	0.5800	+1.754%	24	837	+75.862%
2025-06-10	0.5900	0.5900	0.5700	0.5700	0.000%	17	813	+78.947%
2025-06-09	0.5700	0.5700	0.5700	0.5700	-1.724%	250	817	+78.947%
2025-06-06	0.5800	0.5800	0.5800	0.5800	+3.571%	2	817	+75.862%
2025-06-05	0.5700	0.5700	0.5600	0.5600	-5.085%	37	817	+82.143%
2025-06-04	0.6200	0.6400	0.5900	0.5900	0.000%	81	808	+72.881%
2025-06-03	0.6200	0.6200	0.5900	0.5900	0.000%	8	746	+72.881%
2025-06-02	0.6400	0.6400	0.5900	0.5900	-7.813%	306	744	+72.881%
2025-05-30	0.6400	0.6400	0.6400	0.6400	0.000%	2	440	+59.375%
2025-05-29	0.6500	0.6500	0.6400	0.6400	-1.538%	3	440	+59.375%
2025-05-28	0.5600	0.6500	0.5600	0.6500	+20.370%	392	438	+56.923%
2025-05-27	0.6700	0.6700	0.5400	0.5400	-22.857%	127	155	+88.889%
2025-05-22	0.7000	0.7000	0.7000	0.7000	-7.895%	11	150	+45.714%
2025-05-21	0.7600	0.7600	0.7600	0.7600	-5.000%	1	140	+34.211%
2025-05-19	0.8300	0.8300	0.8000	0.8000	+3.896%	2	139	+27.500%
2025-05-16	0.7600	0.7900	0.7000	0.7700	-4.938%	146	139	+32.468%
2025-05-14	0.8100	0.8100	0.8100	0.8100	0.000%	3	66	+25.926%
2025-05-13	0.8300	0.8300	0.8100	0.8100	-8.989%	11	63	+25.926%
2025-05-06	0.8900	0.8900	0.8900	0.8900	-1.111%	1	52	+14.607%
2025-05-05	0.9000	0.9000	0.9000	0.9000	-2.174%	1	51	+13.333%
2025-05-02	0.9200	0.9200	0.9200	0.9200	-1.075%	20	50	+10.870%
2025-04-30	0.9200	0.9400	0.9200	0.9300	+6.897%	13	41	+9.677%
2025-04-29	0.8600	0.8700	0.8600	0.8700	+2.353%	16	30	+17.241%
2025-04-25	0.8500	0.8500	0.8500	0.8500	+4.938%	6	15	+20.000%
2025-04-23	1.1000	1.1000	0.8100	0.8100	-10.000%	3	13	+25.926%
2025-04-21	0.9000	0.9000	0.9000	0.9000	+20.000%	1	11	+13.333%
2025-04-17	0.7500	0.7500	0.7500	0.7500	0.000%	20	10	+36.000%