AMC7Jan22C25.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
  6. >
  7. AMC7Jan22C25.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220260$3.05$3.05$2.93$2.9751$2.976666
1641220320$3.05$3.05$3.05$3.053$2.98074
1641220740$3.10$3.10$3.10$3.106$2.992666
1641220800$3.00$3.00$3.00$3.001$2.992786
1641220860$2.95$2.95$2.95$2.951$2.992096
1641221100$2.77$2.77$2.77$2.771$2.988571
1641221220$2.61$2.65$2.60$2.6046$2.843394
1641221280$2.55$2.63$2.55$2.632$2.838828
1641221340$2.62$2.62$2.59$2.592$2.83469
1641221460$2.39$2.39$2.39$2.391$2.830789
1641221520$2.65$2.67$2.60$2.6010$2.814274
1641221580$2.64$2.64$2.64$2.641$2.81288
1641221640$2.78$2.78$2.75$2.7521$2.807945
1641221700$2.64$2.65$2.64$2.6541$2.771176
1641222060$2.96$3.00$2.96$2.9812$2.783366
1641222360$3.01$3.01$3.01$3.012$2.785621
1641222720$2.80$2.80$2.80$2.801$2.785693
1641222780$2.90$2.90$2.90$2.901$2.786256
1641222900$2.90$2.90$2.90$2.901$2.786813
1641223440$3.05$3.06$3.05$3.0620$2.811116
1641223560$3.13$3.13$3.08$3.0810$2.824316
1641223620$3.04$3.08$3.04$3.086$2.830375
1641223800$3.13$3.13$3.10$3.1011$2.843386
1641224280$3.10$3.10$3.10$3.102$2.845415
1641224700$3.25$3.25$3.25$3.255$2.853255
1641224820$3.15$3.15$3.15$3.152$2.855538
1641224940$3.15$3.15$3.15$3.152$2.857786
1641225180$3.20$3.25$3.20$3.253$2.862037
1641226020$3.29$3.29$3.29$3.2918$2.889257
1641227400$2.85$2.85$2.85$2.859$2.888047
1641227820$2.85$2.85$2.85$2.851$2.887918
1641228060$2.82$2.82$2.82$2.8240$2.879759
1641228180$2.78$2.78$2.78$2.781$2.879461
1641228900$2.84$2.84$2.84$2.841$2.879343
1641229200$2.74$2.74$2.74$2.742$2.878516
1641229620$2.72$2.72$2.72$2.724$2.876656
1641229860$2.60$2.60$2.60$2.6016$2.864257
1641229920$2.60$2.60$2.60$2.6024$2.847611
1641230340$2.53$2.53$2.49$2.4941$2.816658
1641230460$2.57$2.57$2.57$2.571$2.816075
1641230700$2.58$2.58$2.58$2.581$2.815518
1641230820$2.54$2.54$2.54$2.542$2.814225
1641231180$2.59$2.59$2.59$2.591$2.8137
1641231240$2.59$2.59$2.59$2.592$2.812657
1641231840$2.44$2.44$2.44$2.4413$2.801696
1641232140$2.62$2.62$2.62$2.621$2.801286
1641232380$2.62$2.62$2.62$2.622$2.800471
1641232680$2.56$2.56$2.56$2.561$2.799932
1641232980$2.48$2.48$2.48$2.481$2.799217
1641233160$2.46$2.47$2.44$2.447$2.793788
1641233220$2.44$2.44$2.44$2.441$2.79301
1641233400$2.40$2.40$2.40$2.401$2.792149
1641233460$2.35$2.35$2.35$2.351$2.791181
1641233580$2.33$2.33$2.33$2.339$2.782274
1641233640$2.33$2.34$2.33$2.3433$2.752384
1641233700$2.33$2.33$2.33$2.335$2.748194
1641233880$2.40$2.40$2.40$2.402$2.746818
1641234060$2.41$2.41$2.41$2.411$2.746153
1641234300$2.40$2.40$2.40$2.405$2.742773
1641234540$2.38$2.38$2.38$2.381$2.742066
1641234600$2.37$2.37$2.37$2.373$2.739903
1641234720$2.33$2.33$2.33$2.335$2.735969
1641235320$2.28$2.28$2.28$2.2840$2.703458
1641235620$2.25$2.25$2.25$2.2510$2.695516
1641235680$2.23$2.25$2.23$2.256$2.69071
1641235800$2.26$2.26$2.26$2.261$2.689965
1641235980$2.20$2.20$2.20$2.2013$2.679187
1641236100$2.19$2.19$2.19$2.195$2.675083
1641236400$2.27$2.27$2.27$2.271$2.674405
1641236520$2.30$2.30$2.30$2.303$2.672533
1641236580$2.28$2.28$2.28$2.289$2.666732
1641236760$2.28$2.28$2.28$2.281$2.666098
1641237420$2.27$2.27$2.27$2.271$2.66545
1641238560$2.20$2.20$2.18$2.1825$2.646996
1641238860$2.20$2.20$2.20$2.208$2.641444
1641239220$2.23$2.23$2.23$2.232$2.64017
1641239280$2.26$2.26$2.26$2.2610$2.634375
1641239340$2.22$2.22$2.22$2.225$2.63124
1641239580$2.30$2.30$2.30$2.305$2.628753
1641239820$2.31$2.31$2.31$2.311$2.628275
1641239880$2.29$2.29$2.29$2.292$2.627264
1641240360$2.26$2.26$2.26$2.263$2.625625
1641240420$2.24$2.24$2.24$2.241$2.625052
1641240480$2.21$2.21$2.21$2.211$2.624436
1641241020$2.25$2.25$2.25$2.251$2.623881
1641242460$2.19$2.19$2.19$2.191$2.623239
1641243000$2.20$2.20$2.14$2.1417$2.611847
1641243060$2.16$2.16$2.16$2.16100$2.554867
1641243180$2.21$2.21$2.21$2.211$2.554433
1641243240$2.15$2.15$2.15$2.1510$2.549402
1641243420$2.06$2.06$2.06$2.061$2.548795
1641243480$2.05$2.05$2.04$2.04110$2.488721