Dark

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

EOD

Oct 13, 2025

0.43000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-13	0.4100	0.4300	0.4100	0.4300	0.000%	13	4,103	0.000%
2025-10-09	0.4500	0.4800	0.4300	0.4300	-2.273%	35	4,091	0.000%
2025-10-08	0.4800	0.4800	0.4400	0.4400	-4.348%	50	4,103	-2.273%
2025-10-07	0.4600	0.4800	0.4100	0.4600	+9.524%	113	4,043	-6.522%
2025-10-06	0.3800	0.4400	0.3800	0.4200	+16.667%	369	4,043	+2.381%
2025-10-03	0.3300	0.3700	0.3300	0.3600	-7.692%	107	4,016	+19.444%
2025-10-02	0.4100	0.4300	0.3700	0.3900	-2.500%	67	4,011	+10.256%
2025-10-01	0.4000	0.4300	0.3600	0.4000	-6.977%	25	3,946	+7.500%
2025-09-30	0.4100	0.4600	0.4000	0.4300	+4.878%	132	3,937	0.000%
2025-09-29	0.4100	0.4700	0.3800	0.4100	-14.583%	149	3,845	+4.878%
2025-09-26	0.4800	0.4800	0.4800	0.4800	-4.000%	53	3,797	-10.417%
2025-09-25	0.4900	0.5200	0.4900	0.5000	+4.167%	214	3,845	-14.000%
2025-09-24	0.4600	0.4800	0.4600	0.4800	+14.286%	103	3,631	-10.417%
2025-09-23	0.4500	0.4500	0.4200	0.4200	-8.696%	157	3,589	+2.381%
2025-09-22	0.4500	0.4700	0.4300	0.4600	-6.122%	96	3,441	-6.522%
2025-09-19	0.4400	0.5000	0.4100	0.4900	0.000%	244	3,380	-12.245%
2025-09-18	0.5000	0.5100	0.4700	0.4900	+2.083%	150	3,197	-12.245%
2025-09-17	0.4600	0.4800	0.3100	0.4800	+6.667%	258	3,191	-10.417%
2025-09-16	0.4500	0.4800	0.4500	0.4500	+2.273%	24	3,023	-4.444%
2025-09-15	0.4600	0.4600	0.4300	0.4400	-12.000%	105	3,001	-2.273%
2025-09-12	0.5100	0.5200	0.5000	0.5000	0.000%	36	2,900	-14.000%
2025-09-11	0.5000	0.5000	0.4800	0.5000	-5.660%	224	2,917	-14.000%
2025-09-10	0.4800	0.5300	0.4700	0.5300	+6.000%	163	2,693	-18.868%
2025-09-09	0.4900	0.5100	0.4900	0.5000	0.000%	267	2,611	-14.000%
2025-09-08	0.5500	0.5600	0.5000	0.5000	-9.091%	32	2,344	-14.000%
2025-09-05	0.5500	0.5600	0.5300	0.5500	-3.509%	322	2,364	-21.818%
2025-09-04	0.5600	0.5700	0.5500	0.5700	+3.636%	26	2,056	-24.561%
2025-09-03	0.5500	0.5600	0.5500	0.5500	-1.786%	26	2,043	-21.818%
2025-09-02	0.5500	0.5600	0.5200	0.5600	+7.692%	430	2,019	-23.214%
2025-08-29	0.5300	0.5300	0.5000	0.5200	+1.961%	177	2,224	-17.308%
2025-08-28	0.5200	0.5200	0.5100	0.5100	+2.000%	67	2,224	-15.686%
2025-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,207	-14.000%
2025-08-26	0.4800	0.5000	0.4800	0.5000	+4.167%	29	2,206	-14.000%
2025-08-25	0.4600	0.4800	0.4500	0.4800	0.000%	96	2,190	-10.417%
2025-08-22	0.5100	0.5100	0.4700	0.4800	-12.727%	65	2,101	-10.417%
2025-08-21	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,079	-21.818%
2025-08-20	0.5200	0.5500	0.5200	0.5300	+6.000%	28	2,079	-18.868%
2025-08-19	0.4800	0.5000	0.4700	0.5000	+8.696%	482	2,070	-14.000%
2025-08-18	0.4600	0.4800	0.4600	0.4600	-2.128%	36	1,669	-6.522%
2025-08-15	0.4500	0.4700	0.4500	0.4700	+2.174%	16	1,666	-8.511%
2025-08-14	0.4500	0.4800	0.4500	0.4600	+4.545%	107	1,667	-6.522%
2025-08-13	0.4500	0.4500	0.4400	0.4400	-4.348%	13	1,573	-2.273%
2025-08-12	0.5000	0.5200	0.4400	0.4600	-11.538%	98	1,573	-6.522%
2025-08-11	0.4600	0.5300	0.4500	0.5200	-11.864%	214	1,522	-17.308%
2025-08-08	0.6200	0.6500	0.5900	0.5900	-7.813%	47	1,447	-27.119%
2025-08-07	0.6400	0.6400	0.6400	0.6400	+1.587%	1	1,422	-32.813%
2025-08-06	0.6300	0.6300	0.6300	0.6300	+18.868%	25	1,422	-31.746%
2025-08-05	0.5300	0.5300	0.5300	0.5300	-8.621%	3	1,397	-18.868%
2025-08-04	0.5900	0.5900	0.5800	0.5800	-3.333%	12	1,397	-25.862%
2025-08-01	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,392	-28.333%
2025-07-31	0.5600	0.5700	0.5400	0.5500	+1.852%	15	1,372	-21.818%
2025-07-30	0.5500	0.5500	0.5400	0.5400	+5.882%	3	1,366	-20.370%
2025-07-29	0.4800	0.5100	0.4800	0.5100	+13.333%	35	1,362	-15.686%
2025-07-28	0.4200	0.4500	0.4200	0.4500	+15.385%	31	1,334	-4.444%
2025-07-25	0.3900	0.3900	0.3900	0.3900	+5.405%	6	1,329	+10.256%
2025-07-24	0.3900	0.3900	0.3700	0.3700	+2.778%	2	1,324	+16.216%
2025-07-23	0.3900	0.4000	0.3500	0.3600	-2.703%	60	1,322	+19.444%
2025-07-22	0.3800	0.4000	0.3700	0.3700	0.000%	33	1,311	+16.216%
2025-07-21	0.3600	0.3900	0.3500	0.3700	-2.632%	30	1,296	+16.216%
2025-07-17	0.4600	0.4600	0.3800	0.3800	-20.833%	64	1,299	+13.158%
2025-07-16	0.4800	0.4800	0.4800	0.4800	+2.128%	3	1,266	-10.417%
2025-07-15	0.4700	0.4700	0.4700	0.4700	+4.444%	25	1,263	-8.511%
2025-07-14	0.4200	0.4500	0.4200	0.4500	+7.143%	11	1,238	-4.444%
2025-07-11	0.4700	0.4700	0.4200	0.4200	-17.647%	27	1,234	+2.381%
2025-07-10	0.5500	0.5500	0.5100	0.5100	-5.556%	16	1,218	-15.686%
2025-07-09	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,203	-20.370%
2025-07-08	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,202	-27.119%
2025-07-03	0.6100	0.6100	0.5800	0.5800	-6.452%	52	1,253	-25.862%
2025-07-02	0.6500	0.6500	0.6100	0.6200	-4.615%	200	1,253	-30.645%
2025-07-01	0.6500	0.6600	0.6100	0.6500	+18.182%	29	1,177	-33.846%
2025-06-30	0.5600	0.5600	0.5500	0.5500	-6.780%	2,004	1,151	-21.818%
2025-06-27	0.5900	0.5900	0.5900	0.5900	0.000%	5	3,009	-27.119%
2025-06-26	0.5900	0.5900	0.5900	0.5900	-1.667%	1	3,004	-27.119%
2025-06-25	0.6100	0.6200	0.6000	0.6000	0.000%	7	3,004	-28.333%
2025-06-24	0.6000	0.6000	0.5900	0.6000	-7.692%	15	2,997	-28.333%
2025-06-23	0.6200	0.6500	0.6100	0.6500	+1.563%	27	2,987	-33.846%
2025-06-20	0.6000	0.6500	0.6000	0.6400	+3.226%	4,162	2,961	-32.813%
2025-06-18	0.6500	0.6500	0.6200	0.6200	+1.639%	8	878	-30.645%
2025-06-17	0.6100	0.6100	0.6100	0.6100	+5.172%	2	878	-29.508%
2025-06-16	0.6000	0.6100	0.4900	0.5800	0.000%	13	876	-25.862%
2025-06-13	0.5800	0.5800	0.5800	0.5800	0.000%	62	867	-25.862%
2025-06-12	0.6300	0.6300	0.5800	0.5800	+1.754%	24	837	-25.862%
2025-06-10	0.5900	0.5900	0.5700	0.5700	0.000%	17	813	-24.561%
2025-06-09	0.5700	0.5700	0.5700	0.5700	-1.724%	250	817	-24.561%
2025-06-06	0.5800	0.5800	0.5800	0.5800	+3.571%	2	817	-25.862%
2025-06-05	0.5700	0.5700	0.5600	0.5600	-5.085%	37	817	-23.214%
2025-06-04	0.6200	0.6400	0.5900	0.5900	0.000%	81	808	-27.119%
2025-06-03	0.6200	0.6200	0.5900	0.5900	0.000%	8	746	-27.119%
2025-06-02	0.6400	0.6400	0.5900	0.5900	-7.813%	306	744	-27.119%
2025-05-30	0.6400	0.6400	0.6400	0.6400	0.000%	2	440	-32.813%
2025-05-29	0.6500	0.6500	0.6400	0.6400	-1.538%	3	440	-32.813%
2025-05-28	0.5600	0.6500	0.5600	0.6500	+20.370%	392	438	-33.846%
2025-05-27	0.6700	0.6700	0.5400	0.5400	-22.857%	127	155	-20.370%
2025-05-22	0.7000	0.7000	0.7000	0.7000	-7.895%	11	150	-38.571%
2025-05-21	0.7600	0.7600	0.7600	0.7600	-5.000%	1	140	-43.421%
2025-05-19	0.8300	0.8300	0.8000	0.8000	+3.896%	2	139	-46.250%
2025-05-16	0.7600	0.7900	0.7000	0.7700	-4.938%	146	139	-44.156%
2025-05-14	0.8100	0.8100	0.8100	0.8100	0.000%	3	66	-46.914%
2025-05-13	0.8300	0.8300	0.8100	0.8100	-8.989%	11	63	-46.914%
2025-05-06	0.8900	0.8900	0.8900	0.8900	-1.111%	1	52	-51.685%
2025-05-05	0.9000	0.9000	0.9000	0.9000	-2.174%	1	51	-52.222%
2025-05-02	0.9200	0.9200	0.9200	0.9200	-1.075%	20	50	-53.261%
2025-04-30	0.9200	0.9400	0.9200	0.9300	+6.897%	13	41	-53.763%
2025-04-29	0.8600	0.8700	0.8600	0.8700	+2.353%	16	30	-50.575%
2025-04-25	0.8500	0.8500	0.8500	0.8500	+4.938%	6	15	-49.412%
2025-04-23	1.1000	1.1000	0.8100	0.8100	-10.000%	3	13	-46.914%
2025-04-21	0.9000	0.9000	0.9000	0.9000	+20.000%	1	11	-52.222%
2025-04-17	0.7500	0.7500	0.7500	0.7500	0.000%	20	10	-42.667%