Dark

AMC20270115C10
AMC Jan 15 2027 10.00 Call (AMC270115C00010000)
option OPRA

EOD

May 15, 2025

0.5400+10.204%(+0.0500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.51	0.55	0.48	0.54	+10.204%	104	9,588	0.000%
2025-05-14	0.55	0.56	0.49	0.49	-7.547%	417	9,534	+10.204%
2025-05-13	0.54	0.56	0.46	0.53	-1.852%	105	9,479	+1.887%
2025-05-12	0.57	0.57	0.51	0.54	-1.818%	123	9,445	0.000%
2025-05-09	0.52	0.55	0.47	0.55	+5.769%	408	9,398	-1.818%
2025-05-08	0.52	0.54	0.50	0.52	+1.961%	204	9,281	+3.846%
2025-05-07	0.49	0.53	0.48	0.51	+6.250%	244	9,183	+5.882%
2025-05-06	0.50	0.51	0.45	0.48	0.000%	497	9,006	+12.500%
2025-05-05	0.51	0.51	0.44	0.48	-4.000%	316	8,569	+12.500%
2025-05-02	0.49	0.50	0.47	0.50	+2.041%	184	8,493	+8.000%
2025-05-01	0.51	0.51	0.45	0.49	+4.255%	46	8,452	+10.204%
2025-04-30	0.45	0.48	0.43	0.47	+4.444%	569	8,430	+14.894%
2025-04-29	0.45	0.49	0.45	0.45	-2.174%	129	8,033	+20.000%
2025-04-28	0.50	0.52	0.44	0.46	-8.000%	580	7,997	+17.391%
2025-04-25	0.46	0.50	0.44	0.50	+11.111%	270	7,648	+8.000%
2025-04-24	0.53	0.53	0.45	0.45	-6.250%	188	7,553	+20.000%
2025-04-23	0.44	0.49	0.44	0.48	+11.628%	239	7,490	+12.500%
2025-04-22	0.46	0.46	0.42	0.43	0.000%	270	7,536	+25.581%
2025-04-21	0.48	0.48	0.41	0.43	0.000%	438	7,710	+25.581%
2025-04-17	0.42	0.47	0.41	0.43	+2.381%	206	7,491	+25.581%
2025-04-16	0.51	0.51	0.39	0.42	-12.500%	204	7,491	+28.571%
2025-04-15	0.48	0.50	0.42	0.48	-4.000%	50	7,480	+12.500%
2025-04-14	0.51	0.58	0.41	0.50	0.000%	275	7,475	+8.000%
2025-04-11	0.47	0.51	0.42	0.50	+4.167%	608	7,420	+8.000%
2025-04-10	0.50	0.51	0.40	0.48	-4.000%	92	7,207	+12.500%
2025-04-09	0.46	0.54	0.39	0.50	+16.279%	152	7,148	+8.000%
2025-04-08	0.49	0.54	0.43	0.43	-12.245%	415	7,139	+25.581%
2025-04-07	0.51	0.72	0.42	0.49	-3.922%	333	6,947	+10.204%
2025-04-04	0.44	0.55	0.38	0.51	+15.909%	1,501	6,885	+5.882%
2025-04-03	0.48	0.59	0.40	0.44	-10.204%	1,565	6,838	+22.727%
2025-04-02	0.47	0.50	0.44	0.49	0.000%	239	6,738	+10.204%
2025-04-01	0.50	0.51	0.45	0.49	-10.909%	379	6,660	+10.204%
2025-03-31	0.55	0.57	0.50	0.55	0.000%	182	6,504	-1.818%
2025-03-28	0.56	0.56	0.51	0.55	-3.509%	628	6,481	-1.818%
2025-03-27	0.58	0.59	0.53	0.57	-16.176%	276	6,372	-5.263%
2025-03-26	0.58	0.68	0.57	0.68	+17.241%	207	6,353	-20.588%
2025-03-25	0.64	0.64	0.57	0.58	0.000%	160	6,352	-6.897%
2025-03-24	0.66	0.66	0.58	0.58	-10.769%	173	6,350	-6.897%
2025-03-21	0.60	0.67	0.58	0.65	+6.557%	464	6,327	-16.923%
2025-03-20	0.61	0.65	0.59	0.61	-6.154%	122	6,351	-11.475%
2025-03-19	0.61	0.68	0.61	0.65	0.000%	83	6,359	-16.923%
2025-03-18	0.60	0.69	0.60	0.65	0.000%	429	6,356	-16.923%
2025-03-17	0.61	0.67	0.58	0.65	+10.169%	195	6,206	-16.923%
2025-03-14	0.61	0.65	0.57	0.59	+1.724%	1,512	6,176	-8.475%
2025-03-13	0.64	0.64	0.57	0.58	0.000%	138	6,110	-6.897%
2025-03-12	0.66	0.67	0.57	0.58	-9.375%	192	6,110	-6.897%
2025-03-11	0.64	0.69	0.59	0.64	0.000%	647	6,127	-15.625%
2025-03-10	0.68	0.70	0.61	0.64	-8.571%	251	6,179	-15.625%
2025-03-07	0.69	0.70	0.62	0.70	+12.903%	438	6,110	-22.857%
2025-03-06	0.68	0.70	0.60	0.62	-4.615%	482	6,136	-12.903%
2025-03-05	0.63	0.69	0.63	0.65	-1.515%	139	6,135	-16.923%
2025-03-04	0.65	0.71	0.64	0.66	-5.714%	508	6,142	-18.182%
2025-03-03	0.74	0.77	0.67	0.70	-7.895%	492	6,055	-22.857%
2025-02-28	0.76	0.79	0.72	0.76	+5.556%	714	5,956	-28.947%
2025-02-27	0.75	0.80	0.72	0.72	-8.861%	160	5,793	-25.000%
2025-02-26	0.81	0.86	0.76	0.79	+5.333%	160	5,749	-31.646%
2025-02-25	0.82	0.83	0.72	0.75	-6.250%	382	5,707	-28.000%
2025-02-24	0.82	0.88	0.78	0.80	-5.882%	145	5,597	-32.500%
2025-02-21	0.88	0.90	0.79	0.85	0.000%	246	5,518	-36.471%
2025-02-20	0.89	0.91	0.80	0.85	-4.494%	170	5,488	-36.471%
2025-02-19	0.95	0.95	0.84	0.89	-6.316%	151	5,469	-39.326%
2025-02-18	0.83	0.99	0.83	0.95	+10.465%	125	5,415	-43.158%
2025-02-14	0.91	0.99	0.82	0.86	+1.176%	482	5,421	-37.209%
2025-02-13	0.85	0.91	0.81	0.85	-2.299%	60	5,421	-36.471%
2025-02-12	0.86	0.95	0.80	0.87	+7.407%	127	5,421	-37.931%
2025-02-11	0.81	0.92	0.77	0.81	+3.846%	179	5,388	-33.333%
2025-02-10	0.79	0.81	0.75	0.78	-1.266%	150	5,327	-30.769%
2025-02-07	0.81	0.81	0.67	0.79	+2.597%	806	5,253	-31.646%
2025-02-06	0.79	0.82	0.74	0.77	+2.667%	179	5,077	-29.870%
2025-02-05	0.84	0.85	0.75	0.75	-5.063%	187	5,045	-28.000%
2025-02-04	0.82	0.84	0.76	0.79	-1.250%	174	4,959	-31.646%
2025-02-03	0.79	0.99	0.73	0.80	+1.266%	447	4,873	-32.500%
2025-01-31	0.81	0.82	0.77	0.79	-2.469%	392	4,884	-31.646%
2025-01-30	0.87	0.88	0.78	0.81	+1.250%	291	4,854	-33.333%
2025-01-29	0.87	0.90	0.80	0.80	-10.112%	325	4,709	-32.500%
2025-01-28	0.84	0.90	0.80	0.89	+5.952%	263	4,527	-39.326%
2025-01-27	0.95	0.98	0.84	0.84	-12.500%	246	4,380	-35.714%
2025-01-24	0.91	0.98	0.82	0.96	+6.667%	706	4,262	-43.750%
2025-01-23	0.95	0.96	0.87	0.90	+1.124%	247	4,012	-40.000%
2025-01-22	0.95	1.00	0.81	0.89	-7.292%	180	3,880	-39.326%
2025-01-21	1.00	1.05	0.92	0.96	+3.226%	143	3,879	-43.750%
2025-01-17	1.02	1.11	0.93	0.93	-11.429%	784	3,831	-41.935%
2025-01-16	1.00	1.09	0.95	1.05	+7.143%	116	3,831	-48.571%
2025-01-15	0.90	1.01	0.84	0.98	+16.667%	188	3,815	-44.898%
2025-01-14	0.92	1.00	0.81	0.84	-12.500%	781	3,775	-35.714%
2025-01-13	1.00	1.04	0.94	0.96	-12.727%	427	3,627	-43.750%
2025-01-10	1.12	1.13	1.00	1.10	-0.901%	706	3,435	-50.909%
2025-01-08	1.13	1.18	1.10	1.11	-6.723%	154	3,248	-51.351%
2025-01-07	1.15	1.24	1.15	1.19	-0.833%	215	3,248	-54.622%
2025-01-06	1.16	1.23	1.12	1.20	+3.448%	165	3,289	-55.000%
2025-01-03	1.13	1.22	1.12	1.16	+4.505%	580	3,275	-53.448%
2025-01-02	1.17	1.18	1.09	1.11	-3.478%	275	3,273	-51.351%
2024-12-31	1.13	1.15	1.07	1.15	+0.877%	80	3,156	-53.043%
2024-12-30	1.12	1.16	1.07	1.14	-3.390%	104	3,156	-52.632%
2024-12-27	1.25	1.25	1.13	1.18	+0.855%	108	3,156	-54.237%
2024-12-26	1.24	1.24	1.17	1.17	-3.306%	6	3,178	-53.846%
2024-12-24	1.21	1.30	1.20	1.21	-0.820%	40	3,149	-55.372%
2024-12-23	1.30	1.30	1.15	1.22	-5.426%	26	3,149	-55.738%
2024-12-20	1.25	1.29	1.14	1.29	+4.878%	21	3,135	-58.140%
2024-12-19	1.20	1.30	1.12	1.23	+2.500%	34	3,126	-56.098%
2024-12-18	1.26	1.33	1.20	1.20	-7.692%	51	3,126	-55.000%
2024-12-17	1.20	1.39	1.15	1.30	+11.111%	117	3,098	-58.462%
2024-12-16	1.21	1.21	1.12	1.17	-10.687%	130	2,999	-53.846%
2024-12-13	1.30	1.32	1.21	1.31	-3.676%	316	2,892	-58.779%
2024-12-12	1.35	1.37	1.30	1.36	+0.741%	32	2,852	-60.294%
2024-12-11	1.35	1.35	1.35	1.35	-2.174%	6	2,849	-60.000%
2024-12-10	1.40	1.40	1.35	1.38	-3.497%	63	2,766	-60.870%
2024-12-09	1.83	1.83	1.40	1.43	-16.374%	130	2,707	-62.238%
2024-12-06	1.65	1.71	1.41	1.71	-1.156%	358	2,714	-68.421%
2024-12-05	1.51	1.90	1.50	1.73	+12.338%	463	2,639	-68.786%
2024-12-04	1.55	1.56	1.49	1.54	+0.654%	68	2,368	-64.935%
2024-12-03	1.68	1.68	1.47	1.53	-7.273%	297	2,346	-64.706%
2024-12-02	1.65	1.70	1.65	1.65	+15.385%	636	2,076	-67.273%
2024-11-29	1.59	1.75	1.43	1.43	-4.027%	64	1,585	-62.238%
2024-11-27	1.70	1.70	1.49	1.49	-0.667%	27	1,566	-63.758%
2024-11-26	1.50	1.70	1.38	1.50	+3.448%	88	1,566	-64.000%
2024-11-25	1.46	1.90	1.16	1.45	-2.685%	100	1,530	-62.759%
2024-11-22	1.40	1.49	1.17	1.49	+7.971%	88	1,498	-63.758%
2024-11-21	1.40	1.40	1.19	1.38	+5.344%	202	1,467	-60.870%
2024-11-20	1.34	1.56	1.22	1.31	+7.377%	88	1,339	-58.779%
2024-11-19	1.39	1.49	1.00	1.22	-12.857%	74	1,299	-55.738%
2024-11-18	1.47	1.47	1.16	1.40	-8.497%	52	1,259	-61.429%
2024-11-15	1.51	1.56	1.24	1.53	+2.000%	68	1,215	-64.706%
2024-11-14	1.60	1.70	1.31	1.50	0.000%	102	1,192	-64.000%
2024-11-13	1.52	1.70	1.46	1.50	+3.448%	129	1,135	-64.000%
2024-11-12	1.42	1.52	1.35	1.45	0.000%	108	1,140	-62.759%
2024-11-11	1.15	1.45	1.15	1.45	+21.849%	31	1,052	-62.759%
2024-11-08	1.22	1.25	1.08	1.19	-4.800%	278	1,032	-54.622%
2024-11-07	1.26	1.30	1.11	1.25	-4.580%	180	920	-56.800%
2024-11-06	1.35	1.41	1.17	1.31	+2.344%	60	898	-58.779%
2024-11-05	1.07	1.28	1.07	1.28	+4.918%	13	880	-57.813%
2024-11-04	1.35	1.35	1.22	1.22	-7.576%	46	873	-55.738%
2024-11-01	1.34	1.34	1.29	1.32	-4.348%	20	830	-59.091%
2024-10-31	1.35	1.38	1.25	1.38	+2.222%	84	824	-60.870%
2024-10-30	1.35	1.36	1.28	1.35	+2.273%	58	812	-60.000%
2024-10-29	1.28	1.32	1.26	1.32	+3.125%	73	778	-59.091%
2024-10-28	1.04	1.28	1.04	1.28	0.000%	18	723	-57.813%
2024-10-25	1.25	1.36	1.25	1.28	+4.065%	32	715	-57.813%
2024-10-24	1.04	1.24	1.04	1.23	+2.500%	16	706	-56.098%
2024-10-23	1.16	1.22	1.15	1.20	+3.448%	24	701	-55.000%
2024-10-22	1.24	1.24	1.15	1.16	-6.452%	19	689	-53.448%
2024-10-21	1.33	1.33	1.15	1.24	-4.615%	32	671	-56.452%
2024-10-18	1.22	1.30	1.13	1.30	+6.557%	40	641	-58.462%
2024-10-17	1.17	1.22	1.06	1.22	0.000%	17	623	-55.738%
2024-10-16	1.20	1.22	1.20	1.22	+1.667%	16	611	-55.738%
2024-10-15	1.11	1.20	1.11	1.20	+2.564%	16	608	-55.000%
2024-10-14	1.20	1.24	1.10	1.17	-2.500%	55	592	-53.846%
2024-10-11	1.25	1.25	1.14	1.20	-3.226%	68	550	-55.000%
2024-10-10	1.23	1.24	1.23	1.24	+5.983%	3	547	-56.452%
2024-10-09	1.13	1.23	1.09	1.17	+4.464%	98	547	-53.846%
2024-10-08	1.25	1.25	1.12	1.12	-13.846%	108	484	-51.786%
2024-10-07	1.27	1.30	1.14	1.30	-2.985%	41	382	-58.462%
2024-10-04	1.35	1.35	1.20	1.34	-0.741%	114	368	-59.701%
2024-10-03	1.29	1.35	1.25	1.35	+2.273%	22	342	-60.000%
2024-10-02	1.28	1.35	1.26	1.32	-2.222%	10	340	-59.091%
2024-10-01	1.41	1.48	1.35	1.35	-2.174%	15	333	-60.000%
2024-09-30	1.30	1.42	1.30	1.38	+3.759%	15	340	-60.870%
2024-09-27	1.37	1.39	1.27	1.33	-5.674%	68	329	-59.398%
2024-09-26	1.30	1.41	1.26	1.41	+11.024%	41	302	-61.702%
2024-09-25	1.37	1.37	1.27	1.27	-7.971%	51	270	-57.480%
2024-09-24	1.37	1.41	1.32	1.38	-4.828%	22	227	-60.870%
2024-09-23	1.41	1.45	1.33	1.45	0.000%	151	209	-62.759%
2024-09-20	1.49	1.53	1.41	1.45	-6.452%	14	58	-62.759%
2024-09-19	1.53	1.60	1.45	1.55	+1.307%	50	53	-65.161%
2024-09-18	1.60	1.60	1.53	1.53	+0.658%	2	14	-64.706%
2024-09-17	1.51	1.53	1.51	1.52	-1.299%	11	12	-64.474%
2024-09-16	1.54	1.54	1.54	1.54	0.000%	1	1	-64.935%