Dark

AMC20270115C5
AMC Jan 15 2027 5.00 Call (AMC270115C00005000)
option OPRA

EOD

May 15, 2025

0.8900+7.229%(+0.0600)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.82	0.89	0.80	0.89	+7.229%	147	4,036	0.000%
2025-05-14	0.81	0.88	0.81	0.83	-4.598%	223	4,128	+7.229%
2025-05-13	0.89	0.89	0.80	0.87	+2.353%	82	3,939	+2.299%
2025-05-12	0.85	0.87	0.85	0.85	+1.190%	238	3,901	+4.706%
2025-05-09	0.76	0.84	0.76	0.84	+6.329%	106	3,739	+5.952%
2025-05-08	0.83	0.83	0.72	0.79	-7.059%	87	3,738	+12.658%
2025-05-07	0.76	0.85	0.76	0.85	+8.974%	66	3,765	+4.706%
2025-05-06	0.80	0.83	0.78	0.78	0.000%	14	3,747	+14.103%
2025-05-05	0.80	0.80	0.76	0.78	+1.299%	27	3,745	+14.103%
2025-05-02	0.77	0.82	0.76	0.77	-2.532%	70	3,737	+15.584%
2025-05-01	0.76	0.82	0.75	0.79	+5.333%	35	3,743	+12.658%
2025-04-30	0.75	0.80	0.71	0.75	-2.597%	132	3,745	+18.667%
2025-04-29	0.77	0.79	0.75	0.77	+1.316%	18	3,733	+15.584%
2025-04-28	0.77	0.84	0.76	0.76	-2.564%	63	3,731	+17.105%
2025-04-25	0.76	0.83	0.76	0.78	-2.500%	106	3,734	+14.103%
2025-04-24	0.78	0.83	0.76	0.80	0.000%	82	3,735	+11.250%
2025-04-23	0.78	1.00	0.77	0.80	+2.564%	319	3,687	+11.250%
2025-04-22	0.77	0.83	0.75	0.78	+2.632%	102	3,677	+14.103%
2025-04-21	0.80	0.83	0.75	0.76	-1.299%	123	3,670	+17.105%
2025-04-17	0.79	0.84	0.77	0.77	-2.532%	62	3,651	+15.584%
2025-04-16	0.81	0.88	0.76	0.79	-4.819%	68	3,651	+12.658%
2025-04-15	0.83	0.87	0.79	0.83	-3.488%	63	3,649	+7.229%
2025-04-14	0.85	0.94	0.85	0.86	-3.371%	67	3,652	+3.488%
2025-04-11	0.90	0.97	0.83	0.89	-2.198%	146	3,659	0.000%
2025-04-10	0.89	0.91	0.78	0.91	+21.333%	94	3,662	-2.198%
2025-04-09	0.79	0.79	0.70	0.75	-2.597%	97	3,664	+18.667%
2025-04-08	0.80	0.84	0.73	0.77	-3.750%	224	3,662	+15.584%
2025-04-07	0.80	1.06	0.75	0.80	+6.667%	35	3,707	+11.250%
2025-04-04	0.68	0.75	0.59	0.75	+5.634%	610	3,701	+18.667%
2025-04-03	0.71	0.75	0.69	0.71	-7.792%	210	3,551	+25.352%
2025-04-02	0.76	0.77	0.75	0.77	-1.282%	100	3,481	+15.584%
2025-04-01	0.78	0.80	0.76	0.78	-7.143%	117	3,496	+14.103%
2025-03-31	0.80	0.86	0.80	0.84	0.000%	20	3,454	+5.952%
2025-03-28	0.85	0.87	0.83	0.84	-6.667%	356	3,450	+5.952%
2025-03-27	0.90	0.93	0.90	0.90	-6.250%	19	3,375	-1.111%
2025-03-26	0.97	0.98	0.94	0.96	-1.031%	43	3,361	-7.292%
2025-03-25	0.99	0.99	0.97	0.97	+2.105%	12	3,353	-8.247%
2025-03-24	1.02	1.02	0.95	0.95	-5.000%	759	3,341	-6.316%
2025-03-21	0.99	1.00	0.95	1.00	+4.167%	38	2,836	-11.000%
2025-03-20	0.99	1.00	0.95	0.96	-7.692%	83	2,842	-7.292%
2025-03-19	1.05	1.05	1.04	1.04	+1.961%	6	2,842	-14.423%
2025-03-18	1.03	1.03	1.00	1.02	-0.971%	79	2,842	-12.745%
2025-03-17	0.91	1.03	0.91	1.03	+7.292%	11	2,846	-13.592%
2025-03-14	0.95	0.99	0.94	0.96	+2.128%	100	2,847	-7.292%
2025-03-13	0.95	0.97	0.93	0.94	-1.053%	236	2,851	-5.319%
2025-03-12	0.97	1.00	0.95	0.95	-4.040%	139	2,851	-6.316%
2025-03-11	1.01	1.01	0.98	0.99	0.000%	258	2,793	-10.101%
2025-03-10	1.00	1.05	0.99	0.99	-1.000%	20	2,651	-10.101%
2025-03-07	1.05	1.05	1.00	1.00	-2.913%	104	2,643	-11.000%
2025-03-06	1.02	1.05	1.02	1.03	-2.830%	39	2,642	-13.592%
2025-03-05	1.05	1.07	1.04	1.06	+0.952%	68	2,621	-16.038%
2025-03-04	1.04	1.10	1.01	1.05	-2.778%	26	2,593	-15.238%
2025-03-03	1.19	1.22	1.05	1.08	-10.744%	120	2,585	-17.593%
2025-02-28	1.20	1.21	1.20	1.21	-3.200%	22	2,558	-26.446%
2025-02-27	1.26	1.26	1.20	1.25	0.000%	7	2,563	-28.800%
2025-02-26	1.25	1.27	1.25	1.25	0.000%	8	2,559	-28.800%
2025-02-25	1.30	1.30	1.18	1.25	+1.626%	32	2,560	-28.800%
2025-02-24	1.58	1.58	1.23	1.23	-3.906%	5	2,541	-27.642%
2025-02-21	1.33	1.34	1.28	1.28	+0.787%	30	2,542	-30.469%
2025-02-20	1.32	1.32	1.27	1.27	-8.633%	5	2,543	-29.921%
2025-02-19	1.38	1.39	1.38	1.39	-7.333%	3	2,545	-35.971%
2025-02-18	1.45	1.50	1.45	1.50	+7.914%	22	2,546	-40.667%
2025-02-14	1.47	1.47	1.33	1.39	+2.206%	28	2,557	-35.971%
2025-02-13	1.36	1.37	1.35	1.36	-6.207%	19	2,557	-34.559%
2025-02-12	1.37	1.45	1.37	1.45	+8.209%	42	2,553	-38.621%
2025-02-11	1.30	1.36	1.27	1.34	+10.744%	30	2,553	-33.582%
2025-02-10	1.21	1.21	1.21	1.21	+4.310%	5	2,544	-26.446%
2025-02-07	1.19	1.19	1.14	1.16	-5.691%	18	2,541	-23.276%
2025-02-06	1.16	1.23	1.16	1.23	+6.034%	36	2,538	-27.642%
2025-02-05	1.25	1.29	1.14	1.16	-7.200%	81	2,536	-23.276%
2025-02-04	1.21	1.25	1.21	1.25	+8.696%	32	2,512	-28.800%
2025-02-03	1.11	1.20	1.11	1.15	-4.959%	22	2,495	-22.609%
2025-01-31	1.29	1.29	1.18	1.21	-1.626%	48	2,492	-26.446%
2025-01-30	1.30	1.30	1.23	1.23	-1.600%	13	2,478	-27.642%
2025-01-29	1.32	1.32	1.25	1.25	-7.407%	11	2,472	-28.800%
2025-01-28	1.25	1.35	1.25	1.35	+3.846%	21	2,465	-34.074%
2025-01-27	1.39	1.45	1.29	1.30	-9.091%	45	2,463	-31.538%
2025-01-24	1.42	1.46	1.39	1.43	+0.704%	14	2,457	-37.762%
2025-01-23	1.40	1.42	1.40	1.42	+0.709%	2	2,455	-37.324%
2025-01-22	1.38	1.46	1.38	1.41	-2.759%	10	2,453	-36.879%
2025-01-21	1.50	1.50	1.45	1.45	-14.201%	5	2,449	-38.621%
2025-01-17	1.69	1.69	1.69	1.69	+10.458%	2	2,445	-47.337%
2025-01-16	1.57	1.58	1.53	1.53	+6.993%	4	2,445	-41.830%
2025-01-15	1.30	1.43	1.25	1.43	+10.000%	92	2,447	-37.762%
2025-01-14	1.44	1.44	1.30	1.30	-10.345%	36	2,441	-31.538%
2025-01-13	1.55	1.55	1.45	1.45	-11.043%	41	2,448	-38.621%
2025-01-10	1.67	1.67	1.55	1.63	-5.780%	136	2,447	-45.399%
2025-01-08	1.75	1.75	1.72	1.73	-1.705%	8	2,429	-48.555%
2025-01-07	1.62	1.80	1.62	1.76	-2.222%	16	2,429	-49.432%
2025-01-06	1.79	1.84	1.79	1.80	+3.448%	14	2,433	-50.556%
2025-01-03	1.85	1.85	1.74	1.74	-1.136%	30	2,433	-48.851%
2025-01-02	1.82	1.82	1.75	1.76	+6.667%	9	2,422	-49.432%
2024-12-31	1.65	1.65	1.65	1.65	-4.070%	2	2,417	-46.061%
2024-12-30	1.80	1.81	1.70	1.72	-4.972%	33	2,417	-48.256%
2024-12-27	1.90	1.90	1.79	1.81	-3.723%	20	2,415	-50.829%
2024-12-26	1.88	1.88	1.88	1.88	-1.053%	2	2,420	-52.660%
2024-12-24	1.90	1.90	1.90	1.90	+1.064%	1	2,421	-53.158%
2024-12-23	1.87	1.88	1.87	1.88	+3.297%	12	2,421	-52.660%
2024-12-20	1.82	1.82	1.82	1.82	+1.111%	1	2,411	-51.099%
2024-12-19	1.85	1.85	1.76	1.80	+0.559%	1,979	2,411	-50.556%
2024-12-18	1.96	2.04	1.79	1.79	-8.205%	13	509	-50.279%
2024-12-17	2.02	2.02	1.88	1.95	+5.978%	17	504	-54.359%
2024-12-16	1.95	1.95	1.79	1.84	-5.155%	39	506	-51.630%
2024-12-13	1.96	1.97	1.90	1.94	-3.000%	80	506	-54.124%
2024-12-12	2.14	2.15	2.00	2.00	-2.913%	7	497	-55.500%
2024-12-11	2.13	2.13	2.06	2.06	-0.962%	17	496	-56.796%
2024-12-10	2.12	2.18	1.96	2.08	-5.882%	25	483	-57.212%
2024-12-09	2.40	2.40	2.21	2.21	-10.526%	27	480	-59.729%
2024-12-06	2.39	2.59	2.29	2.47	-8.519%	36	458	-63.968%
2024-12-05	2.41	2.99	2.36	2.70	+12.500%	33	447	-67.037%
2024-12-04	2.39	2.40	2.15	2.40	+0.418%	109	425	-62.917%
2024-12-03	2.49	2.49	2.29	2.39	-4.781%	38	473	-62.762%
2024-12-02	2.50	2.51	2.47	2.51	+2.449%	6	453	-64.542%
2024-11-29	2.45	2.45	2.45	2.45	+2.941%	2	447	-63.673%
2024-11-27	2.49	2.49	2.38	2.38	-4.800%	6	447	-62.605%
2024-11-26	2.35	2.66	2.35	2.50	+6.383%	259	447	-64.400%
2024-11-25	2.15	2.45	2.15	2.35	+10.329%	30	518	-62.128%
2024-11-22	2.23	2.23	2.13	2.13	-1.843%	24	495	-58.216%
2024-11-21	2.05	2.25	2.05	2.17	-1.364%	20	470	-58.986%
2024-11-20	1.94	2.20	1.94	2.20	+15.789%	5	470	-59.545%
2024-11-19	2.00	2.00	1.90	1.90	-7.317%	4	469	-53.158%
2024-11-18	2.21	2.21	1.97	2.05	-5.530%	7	467	-56.585%
2024-11-15	2.32	2.32	2.17	2.17	-5.240%	104	466	-58.986%
2024-11-14	2.25	2.31	2.20	2.29	+0.881%	6	419	-61.135%
2024-11-13	2.25	2.38	2.25	2.27	+2.252%	5	414	-60.793%
2024-11-12	2.33	2.33	2.20	2.22	-3.896%	37	412	-59.910%
2024-11-11	1.84	2.31	1.84	2.31	+22.872%	28	404	-61.472%
2024-11-08	1.90	1.91	1.88	1.88	-1.053%	24	397	-52.660%
2024-11-07	2.00	2.06	1.90	1.90	-12.037%	15	387	-53.158%
2024-11-06	2.03	2.20	2.03	2.16	+8.000%	11	374	-58.796%
2024-11-05	2.00	2.00	2.00	2.00	-4.306%	2	368	-55.500%
2024-11-04	2.09	2.09	2.09	2.09	-2.336%	1	366	-57.416%
2024-11-01	2.09	2.14	2.09	2.14	+7.000%	6	365	-58.411%
2024-10-31	2.11	2.11	2.00	2.00	-9.091%	211	365	-55.500%
2024-10-30	2.09	2.20	2.09	2.20	+4.762%	3	212	-59.545%
2024-10-29	2.08	2.10	2.05	2.10	+5.528%	3	212	-57.619%
2024-10-28	1.95	2.04	1.95	1.99	-0.500%	4	210	-55.276%
2024-10-25	2.10	2.10	2.00	2.00	+2.041%	30	208	-55.500%
2024-10-23	1.83	1.96	1.83	1.96	+2.618%	9	211	-54.592%
2024-10-22	1.92	2.03	1.88	1.91	-2.051%	7	210	-53.403%
2024-10-21	2.20	2.20	1.95	1.95	-3.941%	4	207	-54.359%
2024-10-18	2.07	2.14	1.89	2.03	+8.556%	18	203	-56.158%
2024-10-17	1.88	1.88	1.87	1.87	-6.500%	5	196	-52.406%
2024-10-16	2.00	2.00	2.00	2.00	+1.010%	2	196	-55.500%
2024-10-15	1.94	1.98	1.91	1.98	+0.508%	3	196	-55.051%
2024-10-14	1.92	2.00	1.90	1.97	+1.546%	7	194	-54.822%
2024-10-11	2.02	2.02	1.93	1.94	+2.105%	14	192	-54.124%
2024-10-10	1.90	1.90	1.90	1.90	+3.261%	1	193	-53.158%
2024-10-09	1.91	1.91	1.80	1.84	-6.122%	80	192	-51.630%
2024-10-08	2.00	2.00	1.91	1.96	-10.092%	5	173	-54.592%
2024-10-07	2.00	2.18	1.92	2.18	+2.347%	95	170	-59.174%
2024-10-04	2.12	2.13	2.00	2.13	+2.404%	46	144	-58.216%
2024-10-03	2.05	2.32	2.03	2.08	+2.463%	17	133	-57.212%
2024-10-02	2.02	2.03	2.02	2.03	-5.140%	5	119	-56.158%
2024-10-01	2.20	2.20	2.14	2.14	-2.727%	21	114	-58.411%
2024-09-30	2.20	2.20	2.15	2.20	+0.917%	9	114	-59.545%
2024-09-27	2.18	2.18	2.18	2.18	+3.810%	12	108	-59.174%
2024-09-26	2.10	2.16	2.08	2.10	+2.439%	24	102	-57.619%
2024-09-25	2.06	2.13	2.03	2.05	-3.302%	9	89	-56.585%
2024-09-24	2.12	2.19	2.12	2.12	-7.826%	47	84	-58.019%
2024-09-23	2.38	2.38	2.23	2.30	+1.770%	18	47	-61.304%
2024-09-20	2.10	2.27	2.10	2.26	-0.877%	38	47	-60.619%
2024-09-19	2.35	2.49	2.28	2.28	-5.785%	18	28	-60.965%
2024-09-18	2.42	2.42	2.42	2.42	-3.200%	1	11	-63.223%
2024-09-16	2.49	2.50	2.41	2.50	0.000%	10	10	-64.400%