Dark

AMC20270115C3
AMC Jan 15 2027 3.00 Call (AMC270115C00003000)
option OPRA

EOD

May 15, 2025

1.22+0.826%(+0.01)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.18	1.22	1.13	1.22	+0.826%	41	2,253	0.000%
2025-05-14	1.20	1.24	1.16	1.21	+1.681%	253	2,241	+0.826%
2025-05-13	1.22	1.27	1.16	1.19	-0.833%	40	2,106	+2.521%
2025-05-12	1.18	1.27	1.17	1.20	+3.448%	74	2,077	+1.667%
2025-05-09	1.13	1.21	1.13	1.16	-0.855%	158	2,048	+5.172%
2025-05-08	1.16	1.21	1.12	1.17	-0.847%	152	2,038	+4.274%
2025-05-07	1.15	1.20	1.11	1.18	+2.609%	295	2,045	+3.390%
2025-05-06	1.08	1.20	1.06	1.15	+2.679%	118	1,891	+6.087%
2025-05-05	1.17	1.17	1.07	1.12	0.000%	135	1,870	+8.929%
2025-05-02	1.15	1.18	1.07	1.12	-3.448%	176	1,836	+8.929%
2025-05-01	1.15	1.18	1.08	1.16	-0.855%	152	1,794	+5.172%
2025-04-30	1.10	1.17	1.02	1.17	0.000%	93	1,706	+4.274%
2025-04-29	1.17	1.21	1.10	1.17	-0.847%	91	1,687	+4.274%
2025-04-28	1.19	1.21	1.10	1.18	+5.357%	14	1,676	+3.390%
2025-04-25	1.19	1.19	1.11	1.12	-5.085%	38	1,677	+8.929%
2025-04-24	1.21	1.21	1.17	1.18	+0.855%	222	1,674	+3.390%
2025-04-23	1.19	1.21	1.12	1.17	+4.464%	34	1,457	+4.274%
2025-04-22	1.20	1.20	1.12	1.12	-2.609%	30	1,439	+8.929%
2025-04-21	1.24	1.24	1.10	1.15	-1.709%	157	1,419	+6.087%
2025-04-17	1.26	1.26	1.17	1.17	-2.500%	88	1,238	+4.274%
2025-04-16	1.25	1.27	1.20	1.20	-4.000%	23	1,238	+1.667%
2025-04-15	1.30	1.30	1.18	1.25	-3.846%	23	1,216	-2.400%
2025-04-14	1.36	1.36	1.18	1.30	-3.704%	6	1,198	-6.154%
2025-04-11	1.37	1.38	1.32	1.35	+25.000%	18	1,196	-9.630%
2025-04-10	1.27	1.34	1.08	1.08	-16.923%	5	1,190	+12.963%
2025-04-09	1.12	1.30	1.10	1.30	+18.182%	29	1,191	-6.154%
2025-04-08	1.24	1.24	1.08	1.10	-7.563%	145	1,173	+10.909%
2025-04-07	1.15	1.35	1.10	1.19	-13.139%	103	1,082	+2.521%
2025-04-04	1.01	1.37	0.99	1.37	+33.010%	469	1,029	-10.949%
2025-04-03	1.06	1.09	0.95	1.03	-8.850%	19	805	+18.447%
2025-04-02	1.10	1.16	1.10	1.13	-2.586%	17	797	+7.965%
2025-04-01	1.20	1.20	1.11	1.16	-7.200%	24	792	+5.172%
2025-03-31	1.30	1.30	1.16	1.25	+0.806%	9	776	-2.400%
2025-03-28	1.23	1.32	1.23	1.24	-3.876%	56	770	-1.613%
2025-03-27	1.31	1.35	1.28	1.29	-3.008%	8	779	-5.426%
2025-03-26	1.42	1.48	1.33	1.33	+0.758%	418	778	-8.271%
2025-03-25	1.38	1.39	1.32	1.32	-5.036%	5	816	-7.576%
2025-03-24	1.48	1.48	1.38	1.39	+2.963%	81	813	-12.230%
2025-03-21	1.38	1.42	1.35	1.35	-6.897%	8	800	-9.630%
2025-03-20	1.45	1.45	1.45	1.45	+3.571%	2	799	-15.862%
2025-03-18	1.44	1.45	1.39	1.40	-2.778%	7	799	-12.857%
2025-03-17	1.39	1.44	1.36	1.44	+5.109%	13	801	-15.278%
2025-03-14	1.13	1.37	1.13	1.37	+5.385%	24	799	-10.949%
2025-03-13	1.36	1.38	1.30	1.30	-4.412%	16	782	-6.154%
2025-03-12	1.43	1.43	1.30	1.36	+2.256%	20	782	-10.294%
2025-03-11	1.42	1.44	1.33	1.33	-6.338%	19	770	-8.271%
2025-03-10	1.41	1.48	1.41	1.42	-3.401%	14	759	-14.085%
2025-03-07	1.37	1.49	1.37	1.47	+3.521%	36	751	-17.007%
2025-03-06	1.48	1.48	1.42	1.42	-11.250%	12	740	-14.085%
2025-03-05	1.50	1.60	1.45	1.60	+7.383%	3	740	-23.750%
2025-03-04	1.45	1.53	1.45	1.49	-0.667%	21	740	-18.121%
2025-03-03	1.53	1.59	1.50	1.50	-5.660%	13	720	-18.667%
2025-02-28	1.58	1.62	1.58	1.59	-3.636%	18	719	-23.270%
2025-02-27	1.65	1.65	1.65	1.65	-5.172%	1	714	-26.061%
2025-02-26	1.76	1.76	1.70	1.74	+3.571%	17	714	-29.885%
2025-02-25	1.76	1.76	1.60	1.68	-2.326%	28	712	-27.381%
2025-02-24	1.80	1.80	1.72	1.72	-5.495%	9	686	-29.070%
2025-02-21	1.75	1.82	1.75	1.82	0.000%	14	684	-32.967%
2025-02-20	1.85	1.85	1.82	1.82	-3.191%	6	684	-32.967%
2025-02-19	1.90	1.90	1.88	1.88	-6.000%	14	679	-35.106%
2025-02-18	2.00	2.00	2.00	2.00	+10.497%	4	682	-39.000%
2025-02-14	1.86	1.86	1.81	1.81	-2.688%	40	674	-32.597%
2025-02-13	1.93	1.93	1.76	1.86	-9.268%	8	674	-34.409%
2025-02-12	1.76	2.05	1.74	2.05	+20.588%	66	675	-40.488%
2025-02-11	1.69	1.83	1.68	1.70	+1.190%	6	664	-28.235%
2025-02-10	1.54	1.68	1.54	1.68	+6.329%	17	662	-27.381%
2025-02-07	1.55	1.58	1.55	1.58	+1.935%	14	655	-22.785%
2025-02-06	1.58	1.58	1.55	1.55	-5.488%	23	653	-21.290%
2025-02-05	1.64	1.64	1.64	1.64	+0.613%	2	665	-25.610%
2025-02-04	1.68	1.68	1.63	1.63	+5.161%	15	664	-25.153%
2025-02-03	1.58	1.62	1.55	1.55	-4.908%	7	650	-21.290%
2025-01-31	1.65	1.65	1.55	1.63	-4.118%	90	650	-25.153%
2025-01-29	1.76	1.76	1.62	1.70	-1.734%	51	616	-28.235%
2025-01-28	1.82	1.83	1.73	1.73	-3.889%	42	589	-29.480%
2025-01-27	1.80	1.80	1.80	1.80	+0.559%	1	600	-32.222%
2025-01-24	1.91	1.91	1.79	1.79	0.000%	248	600	-31.844%
2025-01-23	1.94	1.94	1.79	1.79	-3.763%	6	488	-31.844%
2025-01-21	1.97	2.06	1.86	1.86	-6.533%	14	486	-34.409%
2025-01-17	2.02	2.02	1.99	1.99	-5.238%	26	476	-38.693%
2025-01-16	2.06	2.10	2.05	2.10	+19.318%	4	476	-41.905%
2025-01-15	1.73	1.76	1.73	1.76	0.000%	3	473	-30.682%
2025-01-14	1.95	1.95	1.76	1.76	-11.558%	35	473	-30.682%
2025-01-13	1.98	1.99	1.97	1.99	-8.295%	17	443	-38.693%
2025-01-10	2.20	2.21	2.10	2.17	-9.583%	82	433	-43.779%
2025-01-06	2.40	2.40	2.40	2.40	-0.826%	155	432	-49.167%
2024-12-30	2.30	2.42	2.30	2.42	+1.681%	166	432	-49.587%
2024-12-27	2.45	2.47	2.38	2.38	-2.459%	44	266	-48.739%
2024-12-26	2.44	2.44	2.44	2.44	-1.215%	5	246	-50.000%
2024-12-24	2.45	2.47	2.45	2.47	+1.646%	2	241	-50.607%
2024-12-23	5.55	5.55	2.43	2.43	-4.331%	6	241	-49.794%
2024-12-17	2.54	2.54	2.54	2.54	+3.252%	1	240	-51.969%
2024-12-16	2.40	2.94	2.32	2.46	-1.600%	39	240	-50.407%
2024-12-13	2.48	2.50	2.48	2.50	-7.407%	8	202	-51.200%
2024-12-12	2.70	2.70	2.70	2.70	-2.878%	1	198	-54.815%
2024-12-11	2.78	2.78	2.78	2.78	+2.963%	1	197	-56.115%
2024-12-10	2.70	2.70	2.70	2.70	-18.182%	2	196	-54.815%
2024-12-05	3.30	3.30	3.30	3.30	+7.492%	1	194	-63.030%
2024-12-03	3.05	3.07	2.99	3.07	+0.656%	103	194	-60.261%
2024-12-02	3.05	3.05	3.05	3.05	-0.974%	2	191	-60.000%
2024-11-27	3.15	3.15	3.08	3.08	-0.324%	101	92	-60.390%
2024-11-26	3.09	3.09	3.09	3.09	+3.000%	3	92	-60.518%
2024-11-25	3.00	3.00	3.00	3.00	+6.762%	1	92	-59.333%
2024-11-18	2.81	2.81	2.81	2.81	-5.705%	5	92	-56.584%
2024-11-15	2.98	2.98	2.98	2.98	+4.196%	2	91	-59.060%
2024-11-12	3.00	3.00	2.67	2.86	+7.925%	17	91	-57.343%
2024-11-11	2.21	2.75	2.21	2.65	+2.317%	14	78	-53.962%
2024-11-08	2.63	2.63	2.59	2.59	+1.569%	10	73	-52.896%
2024-11-07	2.55	2.55	2.55	2.55	-4.851%	1	69	-52.157%
2024-11-06	2.80	2.87	2.68	2.68	-3.943%	6	68	-54.478%
2024-10-31	2.79	2.79	2.79	2.79	+13.878%	2	65	-56.272%
2024-10-28	2.45	2.45	2.45	2.45	-3.922%	1	63	-50.204%
2024-10-25	2.55	2.55	2.55	2.55	+2.000%	2	63	-52.157%
2024-10-21	2.73	2.73	2.50	2.50	-2.344%	2	62	-51.200%
2024-10-16	2.63	2.63	2.56	2.56	+6.667%	2	60	-52.344%
2024-10-15	2.40	2.40	2.40	2.40	0.000%	1	60	-49.167%
2024-10-10	2.40	2.40	2.40	2.40	-4.000%	2	60	-49.167%
2024-10-07	2.50	2.50	2.50	2.50	-12.587%	2	58	-51.200%
2024-09-30	2.67	2.86	2.67	2.86	+4.000%	21	56	-57.343%
2024-09-27	2.75	2.75	2.75	2.75	+1.103%	4	55	-55.636%
2024-09-26	2.72	2.72	2.72	2.72	+3.422%	1	54	-55.147%
2024-09-25	2.69	2.69	2.63	2.63	-9.310%	4	53	-53.612%
2024-09-24	2.90	2.90	2.90	2.90	+1.754%	15	49	-57.931%
2024-09-23	2.85	2.85	2.85	2.85	-1.724%	9	34	-57.193%
2024-09-20	2.90	2.90	2.90	2.90	+3.571%	40	25	-57.931%
2024-09-17	3.15	3.15	2.80	2.80	-9.677%	3	5	-56.429%
2024-09-16	3.26	3.26	3.10	3.10	0.000%	2	2	-60.645%