Dark

AMC220250620C1
AMC Jun 20 2025 1.00 Call (AMC2250620C00001000)
option OPRA

EOD

May 9, 2025

0.0100-66.667%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.01	0.01	0.01	0.01	-66.667%	8	329	0.000%
2025-04-09	0.03	0.03	0.03	0.03	0.000%	3	333	-66.667%
2025-04-07	0.03	0.03	0.03	0.03	-40.000%	18	330	-66.667%
2025-04-02	0.05	0.05	0.05	0.05	+400.000%	10	302	-80.000%
2025-03-07	0.01	0.01	0.01	0.01	-66.667%	2	302	0.000%
2025-02-25	0.03	0.03	0.03	0.03	0.000%	1	303	-66.667%
2025-02-18	0.03	0.03	0.03	0.03	+50.000%	1	302	-66.667%
2025-01-21	0.02	0.02	0.02	0.02	-50.000%	2	304	-50.000%
2025-01-17	0.04	0.04	0.04	0.04	-33.333%	2	304	-75.000%
2025-01-15	0.06	0.06	0.06	0.06	0.000%	10	304	-83.333%
2025-01-14	0.06	0.06	0.06	0.06	0.000%	28	294	-83.333%
2024-12-31	0.06	0.06	0.06	0.06	-14.286%	1	293	-83.333%
2024-12-23	0.07	0.07	0.07	0.07	-65.000%	1	293	-85.714%
2024-12-09	0.20	0.20	0.20	0.20	+150.000%	15	294	-95.000%
2024-12-03	0.08	0.08	0.08	0.08	-38.462%	2	293	-87.500%
2024-11-14	0.13	0.13	0.13	0.13	+116.667%	1	295	-92.308%
2024-11-13	0.06	0.06	0.05	0.06	-45.455%	31	296	-83.333%
2024-11-06	0.08	0.11	0.08	0.11	+83.333%	31	309	-90.909%
2024-10-11	0.09	0.09	0.06	0.06	-40.000%	24	299	-83.333%
2024-09-10	0.10	0.10	0.10	0.10	0.000%	1	288	-90.000%
2024-08-22	0.10	0.10	0.10	0.10	-23.077%	5	287	-90.000%
2024-08-21	0.18	0.18	0.13	0.13	+44.444%	9	282	-92.308%
2024-08-20	0.09	0.09	0.09	0.09	-55.000%	25	276	-88.889%
2024-07-15	0.20	0.20	0.20	0.20	0.000%	1	276	-95.000%
2024-06-07	0.20	0.20	0.20	0.20	+25.000%	4	276	-95.000%
2024-05-22	0.16	0.16	0.16	0.16	-68.000%	2	278	-93.750%
2024-05-14	0.61	0.65	0.43	0.50	+177.778%	71	301	-98.000%
2024-05-13	0.16	0.18	0.15	0.18	+1,700.000%	11	270	-94.444%
2024-05-01	0.01	0.01	0.01	0.01	-50.000%	5	278	0.000%
2024-04-05	0.02	0.02	0.02	0.02	-60.000%	4	283	-50.000%
2024-04-03	0.12	0.12	0.05	0.05	-50.000%	2	285	-80.000%
2024-03-26	0.10	0.10	0.10	0.10	-16.667%	3	283	-90.000%
2024-03-18	0.12	0.12	0.12	0.12	-96.620%	1	280	-91.667%
2024-03-15	3.55	3.55	3.55	3.55	+7.251%	2	39	-99.718%
2024-03-14	3.31	3.31	3.31	3.31	-5.429%	1	39	-99.698%
2024-03-04	2.52	3.50	2.52	3.50	-1.408%	3	39	-99.714%
2024-03-01	3.55	3.55	3.55	3.55	+4.106%	2	39	-99.718%
2024-02-09	3.41	3.41	3.41	3.41	+13.667%	1	39	-99.707%
2024-02-05	2.93	3.10	2.93	3.00	-11.765%	19	39	-99.667%
2024-01-24	3.80	3.80	3.40	3.40	-15.000%	6	22	-99.706%
2024-01-11	4.00	4.00	4.00	4.00	-11.111%	1	20	-99.750%
2024-01-04	4.50	4.50	4.50	4.50	-15.888%	1	19	-99.778%
2023-12-21	5.60	5.60	5.35	5.35	-6.957%	3	18	-99.813%
2023-12-01	5.75	5.75	5.75	5.75	-4.326%	1	15	-99.826%
2023-11-27	6.01	6.01	6.01	6.01	-0.166%	1	14	-99.834%
2023-11-24	6.02	6.02	6.02	6.02	-4.140%	1	14	-99.834%
2023-11-21	6.28	6.28	6.28	6.28	-11.549%	1	14	-99.841%
2023-11-13	7.10	7.10	7.10	7.10	-30.732%	1	14	-99.859%
2023-11-03	10.25	10.25	10.25	10.25	+25.000%	1	13	-99.902%
2023-10-16	8.20	8.20	8.20	8.20	-4.651%	1	14	-99.878%
2023-10-13	8.60	8.60	8.60	8.60	-2.273%	1	14	-99.884%
2023-10-10	8.80	8.80	8.80	8.80	+12.102%	1	14	-99.886%
2023-10-06	7.85	7.85	7.85	7.85	+13.768%	1	14	-99.873%
2023-10-03	6.90	6.90	6.90	6.90	-4.564%	1	26	-99.855%
2023-10-02	7.23	7.23	7.23	7.23	-3.600%	14	27	-99.862%
2023-09-14	7.45	7.50	7.45	7.50	+22.951%	12	28	-99.867%
2023-09-11	6.50	6.50	6.10	6.10	-6.154%	2	16	-99.836%
2023-09-08	7.00	7.00	6.50	6.50	-11.565%	2	16	-99.846%
2023-09-07	8.20	8.20	6.90	7.35	-16.949%	3	14	-99.864%
2023-09-06	9.60	9.60	8.85	8.85	-25.000%	6	13	-99.887%
2023-08-30	10.22	11.80	10.22	11.80	+7.273%	251	252	-99.915%
2023-08-28	10.30	11.00	10.30	11.00	+587.500%	3	1	-99.909%
2023-08-22	2.18	2.18	1.50	1.60	-24.171%	146	270	-99.375%
2023-08-21	2.83	2.83	2.07	2.11	-30.820%	415	0	-99.526%
2023-08-18	3.00	3.05	3.00	3.05	+2.349%	100	0	-99.672%
2023-08-17	2.91	2.98	2.91	2.98	+8.364%	7	0	-99.664%
2023-08-16	2.55	2.82	2.55	2.75	-3.846%	228	0	-99.636%
2023-08-15	2.50	2.86	2.45	2.86	+19.665%	229	0	-99.650%
2023-08-14	2.69	2.69	2.29	2.39	-44.419%	169	0	-99.582%
2023-08-11	4.15	4.30	4.05	4.30	+16.216%	303	0	-99.767%
2023-08-10	3.70	3.70	3.70	3.70	0.000%	150	0	-99.730%
2023-08-09	3.55	3.70	3.55	3.70	-12.941%	300	0	-99.730%
2023-08-08	4.00	4.25	4.00	4.25	+3.659%	308	0	-99.765%
2023-08-07	4.25	4.25	3.85	4.10	+3.797%	251	0	-99.756%
2023-08-04	3.90	3.95	3.90	3.95	+1.282%	200	0	-99.747%
2023-08-03	3.45	3.95	3.45	3.90	+6.849%	200	0	-99.744%
2023-08-02	3.60	3.65	3.60	3.65	-8.750%	200	0	-99.726%
2023-08-01	4.20	4.20	4.00	4.00	-2.439%	2	0	-99.750%
2023-07-31	4.10	4.10	4.10	4.10	+22.388%	2	0	-99.756%
2023-07-28	3.65	3.65	3.35	3.35	-6.944%	110	0	-99.701%
2023-07-27	3.75	3.75	3.60	3.60	-10.000%	3	0	-99.722%
2023-07-26	4.10	4.10	4.00	4.00	-2.439%	195	0	-99.750%
2023-07-25	4.30	4.30	4.10	4.10	-13.684%	10	0	-99.756%
2023-07-24	4.40	4.85	4.40	4.75	+37.681%	111	0	-99.789%
2023-07-19	3.30	3.45	3.30	3.45	+1.471%	200	0	-99.710%
2023-07-17	3.35	3.55	3.35	3.40	-11.688%	202	0	-99.706%
2023-07-14	3.75	3.85	3.65	3.85	-7.229%	201	0	-99.740%
2023-07-13	3.37	4.15	3.30	4.15	+22.059%	102	0	-99.759%
2023-07-12	3.40	3.40	3.35	3.40	+3.030%	101	0	-99.706%
2023-07-11	3.35	3.35	3.25	3.30	-1.493%	200	0	-99.697%
2023-07-10	3.10	3.35	3.05	3.35	+6.349%	200	0	-99.701%
2023-07-07	3.15	3.30	3.15	3.15	-4.545%	104	0	-99.683%
2023-07-06	3.35	3.35	3.30	3.30	+10.000%	110	0	-99.697%
2023-07-05	3.25	3.25	3.00	3.00	-10.448%	112	0	-99.667%
2023-07-03	3.35	3.35	3.35	3.35	+4.688%	3	0	-99.701%
2023-06-30	3.25	3.25	3.20	3.20	+6.667%	104	0	-99.688%
2023-06-29	3.00	3.05	3.00	3.00	-14.286%	210	0	-99.667%
2023-06-28	3.15	3.50	3.00	3.50	+29.151%	108	0	-99.714%
2023-06-27	2.71	2.71	2.71	2.71	-1.455%	100	0	-99.631%
2023-06-26	3.10	3.10	2.75	2.75	-9.836%	102	0	-99.636%
2023-06-23	3.35	3.35	3.05	3.05	-1.613%	202	0	-99.672%
2023-06-22	3.25	3.25	3.10	3.10	-23.457%	7	0	-99.677%
2023-06-16	3.85	4.05	3.85	4.05	+8.000%	102	0	-99.753%
2023-06-15	3.75	3.75	3.75	3.75	-3.846%	2	0	-99.733%
2023-06-14	3.90	3.90	3.90	3.90	-4.878%	1	0	-99.744%
2023-06-13	3.75	4.10	3.75	4.10	+13.889%	27	0	-99.756%
2023-06-12	3.85	3.85	3.60	3.60	-2.703%	103	0	-99.722%
2023-06-09	3.70	3.70	3.70	3.70	-2.632%	6	0	-99.730%
2023-06-08	3.80	3.80	3.80	3.80	+4.110%	1	0	-99.737%
2023-06-02	3.65	3.65	3.65	3.65	+5.797%	5	0	-99.726%
2023-05-31	3.55	3.55	3.40	3.45	-4.167%	7	0	-99.710%
2023-05-30	3.70	3.70	3.55	3.60	-2.703%	4	0	-99.722%
2023-05-26	3.70	3.70	3.70	3.70	-2.632%	10	0	-99.730%
2023-05-25	3.66	3.80	3.65	3.80	-2.564%	104	0	-99.737%
2023-05-24	4.10	4.10	3.79	3.90	-1.763%	10	0	-99.744%
2023-05-19	4.00	4.00	3.97	3.97	-0.750%	4	0	-99.748%
2023-05-18	4.11	4.11	4.00	4.00	+1.266%	3	0	-99.750%
2023-05-17	3.95	3.95	3.95	3.95	-3.186%	5	0	-99.747%
2023-05-16	4.15	4.15	4.08	4.08	-2.857%	2	0	-99.755%
2023-05-12	4.50	4.50	4.20	4.20	-2.326%	3	0	-99.762%
2023-05-11	4.30	4.30	4.30	4.30	-12.245%	2	0	-99.767%
2023-05-10	4.50	4.90	4.50	4.90	0.000%	76	0	-99.796%
2023-05-08	4.90	4.90	4.90	4.90	-4.854%	25	0	-99.796%
2023-05-05	5.00	5.15	4.95	5.15	+4.040%	74	0	-99.806%
2023-05-04	4.76	4.95	4.76	4.95	+3.125%	17	0	-99.798%
2023-05-03	4.58	4.80	4.58	4.80	+2.128%	156	0	-99.792%
2023-05-02	4.64	4.70	4.51	4.70	+3.982%	64	0	-99.787%
2023-05-01	4.30	5.00	4.30	4.52	-1.739%	86	0	-99.779%
2023-04-28	4.60	4.60	4.60	4.60	+2.222%	101	0	-99.783%
2023-04-27	4.50	4.50	4.50	4.50	+7.143%	17	0	-99.778%
2023-04-25	4.00	4.25	3.95	4.20	+5.000%	102	0	-99.762%
2023-04-24	3.91	4.00	3.80	4.00	+2.564%	105	0	-99.750%
2023-04-20	3.90	3.90	3.90	3.90	0.000%	1	0	-99.744%
2023-04-19	4.05	4.05	3.90	3.90	-2.500%	101	0	-99.744%
2023-04-18	4.25	4.25	4.00	4.00	-4.762%	3	0	-99.750%
2023-04-17	4.30	4.30	4.20	4.20	0.000%	3	0	-99.762%
2023-04-14	4.35	4.45	4.10	4.20	-7.692%	10	0	-99.762%
2023-04-13	4.50	4.55	4.50	4.55	+3.409%	102	0	-99.780%
2023-04-12	4.65	4.70	4.35	4.40	+3.529%	186	0	-99.773%
2023-04-10	3.00	4.25	3.00	4.25	+10.390%	2	0	-99.765%
2023-04-06	3.00	4.20	3.00	3.85	+49.805%	157	0	-99.740%
2023-04-05	2.57	2.57	2.57	2.57	-6.884%	100	0	-99.611%
2023-04-04	3.21	3.21	2.76	2.76	-34.286%	126	0	-99.638%
2023-04-03	4.20	4.20	4.20	4.20	+6.329%	1	0	-99.762%
2023-03-31	3.90	4.00	3.90	3.95	-2.469%	3	0	-99.747%
2023-03-30	4.05	4.05	4.00	4.05	-1.220%	52	0	-99.753%
2023-03-29	3.95	4.15	3.65	4.10	-5.747%	29	0	-99.756%
2023-03-28	3.96	4.35	3.63	4.35	+27.566%	25	0	-99.770%
2023-03-23	3.50	4.70	3.41	3.41	-1.159%	9	0	-99.707%
2023-03-22	3.50	3.85	3.45	3.45	+7.813%	14	0	-99.710%
2023-03-20	3.20	4.10	3.20	3.20	-3.030%	10	0	-99.688%
2023-03-17	3.75	3.75	3.30	3.30	0.000%	2	0	-99.697%
2023-03-16	3.30	3.30	3.30	3.30	+3.125%	10	0	-99.697%
2023-03-15	3.15	3.26	3.15	3.20	-5.882%	3	0	-99.688%
2023-03-14	3.65	3.65	3.40	3.40	-22.727%	5	0	-99.706%
2023-03-13	4.40	4.40	4.40	4.40	0.000%	1	0	-99.773%
2023-03-10	4.45	4.45	4.35	4.40	-8.333%	7	0	-99.773%
2023-03-09	4.85	4.90	4.65	4.80	0.000%	10	0	-99.792%
2023-03-08	4.80	4.80	4.80	4.80	-3.030%	1	0	-99.792%
2023-03-07	4.95	4.95	4.95	4.95	-3.883%	1	0	-99.798%
2023-03-06	5.30	5.30	5.15	5.15	-1.905%	11	0	-99.806%
2023-03-03	5.25	5.25	5.25	5.25	+5.422%	1	0	-99.810%
2023-03-02	5.20	5.20	4.98	4.98	-34.902%	5	0	-99.799%
2023-02-28	7.00	7.65	7.00	7.65	+12.666%	3	0	-99.869%
2023-02-27	6.79	6.79	6.79	6.79	+4.462%	1	0	-99.853%
2023-02-23	4.98	6.55	4.25	6.50	-2.256%	22	0	-99.846%
2023-02-22	5.71	6.65	5.71	6.65	+31.164%	31	0	-99.850%
2023-02-21	4.70	5.07	4.70	5.07	+12.667%	10	0	-99.803%
2023-02-17	4.50	4.50	4.50	4.50	+4.651%	1	0	-99.778%
2023-02-16	4.30	4.30	4.30	4.30	+2.381%	4	0	-99.767%
2023-02-15	3.95	4.25	3.95	4.20	+23.529%	121	0	-99.762%
2023-02-14	4.70	4.70	3.40	3.40	-10.526%	26	0	-99.706%
2023-02-13	3.95	3.95	3.45	3.80	-2.564%	11	0	-99.737%
2023-02-10	4.10	4.10	3.65	3.90	-6.024%	17	0	-99.744%
2023-02-09	4.50	4.50	4.15	4.15	+38.333%	6	0	-99.759%
2023-02-08	3.00	3.00	3.00	3.00	-43.396%	15	0	-99.667%
2023-02-07	5.30	5.30	5.30	5.30	-5.694%	2	0	-99.811%
2023-02-06	5.15	5.62	5.15	5.62	+11.730%	6	0	-99.822%
2023-02-03	5.45	6.40	5.03	5.03	-2.330%	30	0	-99.801%
2023-02-02	5.15	5.45	5.10	5.15	+24.096%	24	0	-99.806%
2023-02-01	4.65	4.65	4.15	4.15	-7.778%	14	0	-99.759%
2023-01-31	4.20	4.50	4.20	4.50	+11.111%	7	0	-99.778%
2023-01-30	4.05	4.05	4.05	4.05	-6.897%	5	0	-99.753%
2023-01-27	4.30	4.35	4.30	4.35	+3.571%	6	0	-99.770%
2023-01-26	4.20	4.20	4.20	4.20	+5.000%	1	0	-99.762%
2023-01-13	4.10	4.10	3.95	4.00	-2.439%	7	0	-99.750%
2023-01-12	4.10	4.10	4.10	4.10	+7.895%	1	0	-99.756%
2023-01-11	3.80	3.80	3.80	3.80	+43.396%	1	0	-99.737%
2023-01-09	2.65	2.65	2.65	2.65	-11.667%	1	0	-99.623%
2023-01-06	2.85	3.00	2.85	3.00	0.000%	2	0	-99.667%