Dark

AMC20251219P4
AMC Dec 19 2025 4.00 Put (AMC251219P00004000)
option OPRA

EOD

Dec 15, 2025

1.82+4.000%(+0.07)10

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-15	1.9100	1.9200	1.8100	1.8200	+4.000%	10	23	0.000%
2025-12-12	1.7200	1.7500	1.7200	1.7500	-3.846%	8	63	+4.000%
2025-12-11	1.8200	1.8200	1.8200	1.8200	+5.202%	1	128	0.000%
2025-12-10	1.6900	1.7300	1.6900	1.7300	-0.575%	13	699	+5.202%
2025-12-09	1.7800	1.7800	1.7200	1.7400	+2.353%	10	802	+4.598%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-2.299%	1	804	+7.059%
2025-12-03	1.7400	1.7400	1.7400	1.7400	+1.163%	2	804	+4.598%
2025-12-02	1.6900	1.7400	1.6900	1.7200	+5.521%	3	805	+5.814%
2025-12-01	1.7800	1.7800	1.6300	1.6300	+0.617%	5	807	+11.656%
2025-11-28	1.6200	1.6200	1.6200	1.6200	-7.955%	2	810	+12.346%
2025-11-25	1.7700	1.7700	1.7600	1.7600	-11.111%	4	812	+3.409%
2025-11-21	1.9600	1.9800	1.9600	1.9800	+7.609%	37	814	-8.081%
2025-11-20	1.8600	1.8600	1.8400	1.8400	-3.665%	21	833	-1.087%
2025-11-18	1.9100	1.9100	1.9100	1.9100	+15.758%	20	844	-4.712%
2025-11-13	1.6700	1.6700	1.6500	1.6500	-1.786%	2	854	+10.303%
2025-11-11	1.6800	1.6800	1.6800	1.6800	+2.439%	6	855	+8.333%
2025-11-10	1.6400	1.6400	1.6400	1.6400	+5.128%	1	861	+10.976%
2025-11-05	1.6000	1.6000	1.5600	1.5600	+0.645%	7	860	+16.667%
2025-11-04	1.6000	1.6000	1.5500	1.5500	+2.649%	2	867	+17.419%
2025-11-03	1.5400	1.5400	1.5100	1.5100	+3.425%	8	865	+20.530%
2025-10-31	1.5000	1.5800	1.4600	1.4600	+3.546%	7	865	+24.658%
2025-10-29	1.4000	1.4600	1.3600	1.4100	+0.714%	77	864	+29.078%
2025-10-28	1.4000	1.4000	1.4000	1.4000	+1.449%	1	861	+30.000%
2025-10-27	1.4700	1.4700	1.3700	1.3800	-0.719%	14	862	+31.884%
2025-10-24	1.5400	1.5400	1.3800	1.3900	+4.511%	80	862	+30.935%
2025-10-23	1.3500	1.4700	1.3000	1.3300	+4.724%	40	856	+36.842%
2025-10-22	1.3000	1.3100	1.2600	1.2700	+2.419%	26	861	+43.307%
2025-10-21	1.2900	1.2900	1.2300	1.2400	-8.148%	15	861	+46.774%
2025-10-20	1.4200	1.4200	1.3100	1.3500	0.000%	136	857	+34.815%
2025-10-17	1.3700	1.3800	1.3400	1.3500	0.000%	15	853	+34.815%
2025-10-16	1.3500	1.3500	1.3500	1.3500	+7.143%	1	840	+34.815%
2025-10-14	1.2600	1.2600	1.2600	1.2600	+5.000%	2	839	+44.444%
2025-10-10	1.2400	1.2600	1.1400	1.2000	-2.439%	35	838	+51.667%
2025-10-09	1.2900	1.2900	1.2000	1.2300	-3.150%	24	832	+47.967%
2025-10-08	1.3200	1.3200	1.2500	1.2700	-0.781%	47	832	+43.307%
2025-10-07	1.2500	1.3200	1.2100	1.2800	+4.918%	84	795	+42.188%
2025-10-06	1.2300	1.2600	1.1700	1.2200	+10.909%	162	795	+49.180%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-9.091%	25	797	+65.455%
2025-09-30	1.2100	1.2100	1.2100	1.2100	+0.833%	2	822	+50.413%
2025-09-29	1.2000	1.2000	1.2000	1.2000	-9.091%	2	822	+51.667%
2025-09-26	1.3200	1.3200	1.3200	1.3200	+1.538%	2	822	+37.879%
2025-09-25	1.3000	1.3000	1.3000	1.3000	+6.557%	1	820	+40.000%
2025-09-19	1.2200	1.2200	1.2200	1.2200	-3.937%	1	819	+49.180%
2025-09-16	1.2200	1.2700	1.2200	1.2700	+2.419%	6	819	+43.307%
2025-09-15	1.2800	1.2800	1.2400	1.2400	-10.791%	9	816	+46.774%
2025-09-04	1.3900	1.3900	1.3900	1.3900	+2.963%	25	823	+30.935%
2025-08-20	1.3500	1.3500	1.3500	1.3500	+8.871%	1	798	+34.815%
2025-08-19	1.2400	1.2400	1.2400	1.2400	+1.639%	10	797	+46.774%
2025-08-14	1.2200	1.2200	1.2200	1.2200	-3.937%	10	797	+49.180%
2025-08-12	1.2700	1.2700	1.2700	1.2700	+6.723%	2	797	+43.307%
2025-08-11	1.1900	1.1900	1.1900	1.1900	-15.603%	1	795	+52.941%
2025-08-08	1.4100	1.4100	1.4100	1.4100	-0.704%	5	794	+29.078%
2025-08-07	1.4300	1.4300	1.4200	1.4200	0.000%	70	799	+28.169%
2025-08-06	1.4200	1.4200	1.4200	1.4200	-0.699%	9	800	+28.169%
2025-08-01	1.4100	1.4300	1.4100	1.4300	+6.716%	30	791	+27.273%
2025-07-29	1.3400	1.3400	1.3400	1.3400	+22.936%	2	800	+35.821%
2025-07-25	1.0900	1.0900	1.0900	1.0900	+2.830%	1	802	+66.972%
2025-07-24	1.0600	1.0600	1.0600	1.0600	+4.950%	50	803	+71.698%
2025-07-21	0.9600	1.0100	0.9600	1.0100	+5.208%	2	853	+80.198%
2025-07-18	1.0100	1.0400	0.9600	0.9600	-4.000%	6	853	+89.583%
2025-07-17	1.0000	1.0000	1.0000	1.0000	-13.793%	1	848	+82.000%
2025-07-15	1.1600	1.1600	1.1600	1.1600	+4.505%	1	848	+56.897%
2025-07-11	1.1100	1.1100	1.1100	1.1100	-20.144%	10	847	+63.964%
2025-07-07	1.3900	1.3900	1.3900	1.3900	+3.731%	10	837	+30.935%
2025-07-03	1.3400	1.3400	1.3400	1.3400	-3.597%	40	787	+35.821%
2025-07-02	1.3900	1.3900	1.3900	1.3900	+5.303%	30	787	+30.935%
2025-06-24	1.3100	1.3200	1.3100	1.3200	-2.941%	5	757	+37.879%
2025-06-20	1.3600	1.3600	1.3600	1.3600	+9.677%	2	752	+33.824%
2025-06-13	1.2400	1.2400	1.2400	1.2400	+1.639%	2	751	+46.774%
2025-06-11	1.2200	1.2200	1.2200	1.2200	-1.613%	2	750	+49.180%
2025-06-10	1.1900	1.2400	1.1900	1.2400	+1.639%	2	750	+46.774%
2025-06-09	1.2200	1.2200	1.2200	1.2200	+3.390%	2	750	+49.180%
2025-06-06	1.1600	1.1800	1.1600	1.1800	-3.279%	144	748	+54.237%
2025-06-05	1.2400	1.2400	1.2200	1.2200	-1.613%	4	676	+49.180%
2025-06-04	1.3100	1.3100	1.2300	1.2400	-0.800%	317	676	+46.774%
2025-06-03	1.2500	1.2500	1.2400	1.2500	+0.806%	39	363	+45.600%
2025-06-02	1.2400	1.2400	1.2400	1.2400	+1.639%	24	324	+46.774%
2025-05-30	1.3100	1.3100	1.2200	1.2200	-1.613%	334	300	+49.180%
2025-05-29	1.2400	1.2400	1.2400	1.2400	-3.125%	20	133	+46.774%
2025-05-28	1.2600	1.2800	1.2600	1.2800	+12.281%	46	113	+42.188%
2025-05-27	1.2700	1.2700	1.1400	1.1400	-17.391%	13	67	+59.649%
2025-05-23	1.3700	1.3900	1.3700	1.3800	-7.383%	24	44	+31.884%
2025-05-20	1.4900	1.4900	1.4900	1.4900	-4.487%	7	44	+22.148%
2025-05-19	1.5600	1.5600	1.5600	1.5600	-2.500%	7	44	+16.667%
2025-05-09	1.6000	1.6000	1.6000	1.6000	-2.439%	20	40	+13.750%
2025-05-08	1.6400	1.6400	1.6400	1.6400	-0.606%	15	30	+10.976%
2025-05-07	1.6500	1.6500	1.6500	1.6500	0.000%	5	15	+10.303%
2025-04-17	1.6500	1.6500	1.6500	1.6500	0.000%	20	10	+10.303%