AMC7Jan22C25.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
  6. >
  7. AMC7Jan22C25.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$2.10$2.10$2.09$2.094$2.0975
1641306660$2.09$2.09$1.91$1.9120$1.97875
1641306720$1.94$1.94$1.94$1.942$1.975769
1641306780$2.02$2.02$1.87$1.879$1.976
1641306960$1.73$1.81$1.65$1.6835$1.866285
1641307020$1.70$1.73$1.68$1.7370$1.785571
1641307080$1.74$1.79$1.74$1.7917$1.782738
1641307140$1.90$1.90$1.85$1.8520$1.793107
1641307200$1.90$1.90$1.80$1.807$1.79625
1641307320$1.71$1.75$1.71$1.753$1.795187
1641307380$1.74$1.74$1.73$1.733$1.79421
1641307440$1.73$1.76$1.73$1.768$1.79207
1641307500$1.76$1.78$1.76$1.782$1.79185
1641307620$1.72$1.79$1.72$1.796$1.790436
1641307680$1.87$1.87$1.84$1.847$1.792769
1641307740$1.77$1.78$1.77$1.786$1.792191
1641307920$1.65$1.65$1.65$1.656$1.7884
1641308040$1.62$1.62$1.57$1.5720$1.773183
1641308160$1.55$1.58$1.55$1.5811$1.764218
1641308220$1.54$1.56$1.54$1.562$1.762558
1641308280$1.56$1.65$1.56$1.6558$1.735949
1641308340$1.64$1.64$1.57$1.579$1.731907
1641308400$1.59$1.59$1.48$1.48424$1.600667
1641308460$1.49$1.49$1.43$1.4415$1.597787
1641308520$1.47$1.47$1.44$1.4610$1.595904
1641308580$1.43$1.48$1.40$1.486$1.594846
1641308640$1.47$1.47$1.47$1.4730$1.590222
1641308700$1.45$1.46$1.45$1.467$1.589033
1641308760$1.39$1.39$1.39$1.393$1.588304
1641308820$1.34$1.38$1.32$1.3824$1.581315
1641308880$1.38$1.38$1.33$1.3523$1.575051
1641308940$1.38$1.38$1.33$1.3458$1.559762
1641309000$1.35$1.36$1.32$1.3629$1.553081
1641309060$1.36$1.36$1.30$1.3321$1.547846
1641309120$1.31$1.31$1.25$1.2639$1.537179
1641309180$1.29$1.29$1.26$1.2616$1.533067
1641309240$1.29$1.34$1.29$1.329$1.531193
1641309300$1.34$1.37$1.34$1.3722$1.527436
1641309360$1.35$1.35$1.31$1.3559$1.51766
1641309420$1.35$1.37$1.35$1.3734$1.513084
1641309480$1.39$1.40$1.38$1.40532$1.477289
1641309540$1.43$1.47$1.43$1.4464$1.476314
1641309600$1.46$1.52$1.46$1.5016$1.47633
1641309660$1.51$1.59$1.50$1.57819$1.492073
1641309720$1.57$1.61$1.54$1.61740$1.510063
1641309780$1.62$1.67$1.59$1.651,605$1.554417
1641309840$1.66$1.66$1.58$1.5930$1.554687
1641309900$1.60$1.60$1.57$1.5738$1.554863
1641309960$1.57$1.57$1.52$1.5210$1.554816
1641310020$1.50$1.50$1.49$1.5010$1.554695
1641310080$1.52$1.54$1.52$1.5436$1.554546
1641310260$1.37$1.37$1.34$1.3513$1.554059
1641310320$1.37$1.40$1.35$1.3518$1.553463
1641310380$1.35$1.35$1.29$1.296$1.55317
1641310440$1.30$1.30$1.25$1.2713$1.552429
1641310500$1.25$1.26$1.25$1.267$1.552017
1641310560$1.27$1.27$1.24$1.2460$1.548516
1641310620$1.21$1.25$1.21$1.227$1.548078
1641310680$1.23$1.23$1.18$1.18503$1.516299
1641310740$1.21$1.22$1.20$1.2011$1.515713
1641310800$1.20$1.20$1.19$1.2010$1.515156
1641310860$1.21$1.21$1.19$1.1918$1.514146
1641310920$1.21$1.23$1.21$1.216$1.513835
1641310980$1.25$1.27$1.24$1.2473$1.510469
1641311040$1.24$1.24$1.22$1.2212$1.509896
1641311100$1.25$1.25$1.23$1.232$1.509803
1641311160$1.23$1.31$1.23$1.3026$1.508785
1641311220$1.34$1.34$1.34$1.3413$1.50841
1641311280$1.33$1.33$1.30$1.3316$1.50791
1641311340$1.32$1.32$1.22$1.2519$1.507073
1641311400$1.22$1.27$1.22$1.25107$1.502485
1641311460$1.30$1.30$1.30$1.301$1.502452
1641311520$1.30$1.30$1.28$1.2927$1.501499
1641311580$1.26$1.26$1.26$1.262$1.501419
1641311640$1.34$1.34$1.33$1.3322$1.500822
1641311700$1.33$1.33$1.27$1.28317$1.492215
1641311760$1.24$1.24$1.17$1.1739$1.490299
1641311820$1.21$1.21$1.20$1.2110$1.489861
1641311880$1.20$1.20$1.17$1.1858$1.487
1641311940$1.18$1.19$1.17$1.1714$1.486332
1641312000$1.15$1.16$1.12$1.1217$1.485399
1641312060$1.10$1.13$1.10$1.1023$1.484087
1641312120$1.14$1.16$1.13$1.166$1.483776
1641312180$1.14$1.14$1.13$1.1419$1.482775
1641312240$1.12$1.14$1.10$1.1022$1.48155
1641312300$1.12$1.13$1.10$1.1026$1.480074
1641312360$1.10$1.13$1.07$1.1319$1.478958
1641312420$1.13$1.15$1.12$1.1331$1.477398
1641312480$1.13$1.15$1.12$1.1323$1.476218
1641312540$1.16$1.18$1.16$1.1611$1.475704
1641312600$1.23$1.24$1.19$1.1911$1.47528
1641312660$1.19$1.19$1.18$1.1813$1.474711
1641312720$1.22$1.23$1.20$1.2068$1.47199
1641312780$1.19$1.21$1.19$1.2110$1.47158
1641312840$1.16$1.17$1.13$1.1418$1.470713
1641312900$1.12$1.12$1.10$1.1119$1.469731
1641312960$1.09$1.20$1.09$1.1928$1.468367
1641313020$1.19$1.22$1.16$1.2210$1.467977
1641313080$1.24$1.28$1.22$1.2861$1.466217
1641313140$1.28$1.28$1.28$1.2860$1.464616
1641313200$1.29$1.29$1.24$1.2566$1.462679
1641313260$1.25$1.27$1.24$1.2710$1.462386
1641313380$1.21$1.21$1.18$1.1863$1.459897
1641313440$1.20$1.20$1.19$1.1918$1.45924
1641313500$1.19$1.19$1.19$1.191$1.459202
1641313560$1.17$1.17$1.17$1.1712$1.458717
1641313620$1.19$1.19$1.19$1.194$1.458567
1641313680$1.16$1.16$1.15$1.1539$1.456906
1641313740$1.18$1.19$1.18$1.193$1.456792
1641313800$1.15$1.17$1.15$1.172$1.456709
1641313860$1.14$1.16$1.12$1.1612$1.456183
1641313920$1.14$1.16$1.14$1.1410$1.455748
1641313980$1.15$1.15$1.15$1.155$1.455537
1641314040$1.13$1.13$1.11$1.1213$1.454946
1641314100$1.13$1.18$1.13$1.184$1.454778
1641314160$1.18$1.18$1.17$1.1725$1.453828
1641314220$1.17$1.18$1.17$1.1725$1.452861
1641314280$1.15$1.18$1.15$1.184$1.452707
1641314340$1.17$1.17$1.17$1.173$1.452591
1641314400$1.19$1.19$1.19$1.191$1.452555
1641314460$1.20$1.20$1.18$1.194$1.452411
1641314520$1.17$1.18$1.17$1.1819$1.451683
1641314580$1.14$1.14$1.14$1.141$1.451641
1641314640$1.16$1.17$1.16$1.176$1.451404
1641314700$1.15$1.15$1.15$1.151$1.451362
1641314760$1.21$1.21$1.20$1.2042$1.449933
1641314880$1.18$1.18$1.18$1.182$1.44986
1641315000$1.17$1.17$1.17$1.171$1.449822
1641315060$1.19$1.19$1.16$1.1617$1.449212
1641315120$1.16$1.16$1.15$1.1513$1.448702
1641315180$1.14$1.15$1.14$1.158$1.448373
1641315240$1.12$1.12$1.12$1.1215$1.44771
1641315300$1.14$1.16$1.14$1.1642$1.445982
1641315360$1.16$1.16$1.16$1.161$1.445944
1641315480$1.12$1.12$1.10$1.1018$1.445122
1641315540$1.08$1.10$1.08$1.09113$1.439714
1641315600$1.07$1.08$1.05$1.078$1.439324
1641315660$1.06$1.06$1.05$1.052$1.439223
1641315720$1.05$1.05$1.01$1.0313$1.438525
1641315780$1.02$1.03$1.00$1.0024$1.437187
1641315840$1.01$1.02$1.00$1.028$1.436744
1641315900$1.02$1.02$0.97$0.9966$1.43301
1641315960$0.99$1.00$0.98$0.9813$1.432266
1641316020$0.99$1.02$0.99$1.0222$1.431064
1641316080$1.01$1.02$1.00$1.0215$1.430245
1641316140$1.03$1.03$1.02$1.0331$1.42864
1641316200$1.03$1.03$1.02$1.027$1.428278
1641316260$1.03$1.04$1.03$1.046$1.427977
1641316380$1.07$1.08$1.06$1.0828$1.426716
1641316440$1.09$1.09$1.08$1.084$1.42654
1641316500$1.08$1.10$1.08$1.105$1.426326
1641316560$1.12$1.12$1.11$1.1111$1.425885
1641316620$1.13$1.13$1.11$1.1245$1.424145
1641316680$1.11$1.12$1.11$1.1227$1.423106
1641316740$1.11$1.16$1.11$1.1631$1.421979
1641316800$1.16$1.16$1.14$1.149$1.421677
1641316860$1.14$1.14$1.12$1.125$1.421498
1641316920$1.11$1.11$1.09$1.092$1.421417
1641316980$1.10$1.10$1.07$1.0819$1.420643
1641317040$1.05$1.06$1.04$1.044$1.420457
1641317100$1.06$1.06$1.06$1.063$1.420322
1641317160$1.07$1.07$1.05$1.0510$1.419877
1641317220$1.07$1.08$1.07$1.0734$1.418433
1641317280$1.08$1.08$1.08$1.0824$1.417427
1641317340$1.07$1.10$1.07$1.103$1.417302
1641317400$1.06$1.06$1.06$1.063$1.417169
1641317460$1.07$1.07$1.07$1.072$1.417083
1641317520$1.10$1.10$1.08$1.0813$1.416547
1641317580$1.07$1.09$1.07$1.073$1.416421
1641317640$1.10$1.10$1.07$1.0726$1.415333
1641317700$1.08$1.08$1.08$1.0820$1.41451
1641317760$1.08$1.08$1.06$1.064$1.414338
1641317820$1.07$1.07$1.07$1.0714$1.413748
1641317880$1.06$1.08$1.06$1.085$1.413538
1641317940$1.08$1.08$1.07$1.0761$1.41106
1641318000$1.08$1.11$1.08$1.105$1.410868
1641318060$1.11$1.14$1.11$1.1417$1.410282
1641318120$1.12$1.12$1.10$1.103$1.410173
1641318180$1.13$1.18$1.12$1.1854$1.408589
1641318240$1.23$1.24$1.21$1.2415$1.408262
1641318300$1.23$1.23$1.21$1.2133$1.407492
1641318360$1.22$1.25$1.22$1.25267$1.402331
1641318420$1.21$1.21$1.14$1.14266$1.395404
1641318540$1.12$1.12$1.08$1.0939$1.394091
1641318600$1.12$1.15$1.12$1.1457$1.392382
1641318660$1.16$1.16$1.15$1.154$1.392277
1641318720$1.16$1.16$1.13$1.1312$1.391934
1641318780$1.15$1.15$1.15$1.153$1.391854
1641318840$1.15$1.20$1.15$1.206$1.391707
1641318900$1.22$1.25$1.21$1.2510$1.391527
1641318960$1.22$1.24$1.22$1.249$1.391374
1641319020$1.22$1.22$1.22$1.225$1.391279
1641319080$1.20$1.22$1.20$1.228$1.391123
1641319140$1.23$1.23$1.23$1.232$1.391087
1641319200$1.25$1.25$1.24$1.244$1.391023
1641319260$1.20$1.20$1.20$1.20151$1.387888
1641319320$1.22$1.30$1.22$1.25270$1.385003
1641319380$1.25$1.25$1.24$1.244$1.384943
1641319440$1.22$1.26$1.22$1.239$1.384807
1641319500$1.23$1.23$1.23$1.2324$1.384416
1641319560$1.22$1.22$1.22$1.222$1.384382
1641319620$1.23$1.23$1.21$1.2145$1.383591
1641319680$1.22$1.24$1.22$1.247$1.383482
1641319740$1.24$1.24$1.23$1.232$1.383451
1641319800$1.23$1.23$1.23$1.2310$1.38329
1641319860$1.18$1.18$1.17$1.17291$1.377197
1641319920$1.19$1.19$1.17$1.176$1.377073
1641319980$1.19$1.19$1.19$1.191$1.377054
1641320100$1.19$1.19$1.19$1.191$1.377035
1641320160$1.20$1.20$1.18$1.183$1.376977
1641320280$1.19$1.20$1.19$1.199$1.376809
1641320340$1.18$1.20$1.18$1.2035$1.376125
1641320400$1.21$1.21$1.21$1.211$1.376108
1641320460$1.24$1.24$1.24$1.248$1.375998
1641320520$1.22$1.22$1.20$1.203$1.375949
1641320580$1.22$1.22$1.21$1.2217$1.375675
1641320640$1.24$1.24$1.24$1.241$1.375661
1641320700$1.25$1.25$1.24$1.247$1.375567
1641320760$1.25$1.30$1.25$1.30274$1.373493
1641320820$1.29$1.31$1.28$1.2938$1.37321
1641320880$1.28$1.28$1.28$1.282$1.373184
1641320940$1.29$1.29$1.26$1.2613$1.37306
1641321000$1.25$1.25$1.20$1.2010$1.372901
1641321060$1.20$1.20$1.17$1.17273$1.367679
1641321180$1.21$1.23$1.21$1.233$1.367636
1641321240$1.21$1.21$1.21$1.212$1.367607
1641321300$1.22$1.22$1.21$1.216$1.367518
1641321360$1.23$1.23$1.23$1.235$1.367453
1641321480$1.24$1.28$1.24$1.2822$1.367268
1641321540$1.29$1.29$1.27$1.2741$1.366946
1641321600$1.25$1.25$1.25$1.2536$1.366552
1641321720$1.27$1.27$1.27$1.271$1.366543
1641321780$1.27$1.27$1.27$1.275$1.366498
1641321840$1.24$1.24$1.24$1.245$1.366439
1641321900$1.22$1.22$1.22$1.2226$1.366083
1641322020$1.20$1.20$1.20$1.205$1.366006
1641322200$1.20$1.20$1.19$1.1914$1.365786
1641322260$1.18$1.18$1.18$1.186$1.365682
1641322320$1.15$1.17$1.15$1.1735$1.365028
1641322380$1.16$1.16$1.16$1.162$1.36499
1641322440$1.14$1.14$1.14$1.144$1.364907
1641322500$1.13$1.14$1.13$1.1328$1.364318
1641322560$1.11$1.11$1.11$1.119$1.364106
1641322620$1.10$1.10$1.09$1.099$1.363884
1641322680$1.08$1.10$1.08$1.1013$1.363557
1641322740$1.09$1.11$1.09$1.1029$1.362838
1641322800$1.10$1.13$1.10$1.1341$1.361958
1641322860$1.09$1.10$1.09$1.0915$1.361594
1641322920$1.10$1.10$1.10$1.1051$1.360379
1641322980$1.12$1.12$1.09$1.0934$1.359555
1641323100$1.10$1.19$1.10$1.1910$1.359393
1641323160$1.18$1.21$1.18$1.1922$1.359055
1641323220$1.19$1.19$1.18$1.1847$1.358333
1641323280$1.16$1.16$1.16$1.166$1.358226
1641323340$1.13$1.13$1.12$1.1222$1.357773
1641323400$1.13$1.13$1.11$1.113$1.35771
1641323520$1.12$1.12$1.12$1.125$1.357603
1641323580$1.11$1.11$1.11$1.119$1.357403
1641323640$1.14$1.14$1.14$1.1441$1.356606
1641323700$1.13$1.13$1.13$1.1321$1.356181
1641323880$1.16$1.16$1.16$1.1617$1.355884
1641323940$1.17$1.21$1.17$1.21173$1.353422
1641324000$1.20$1.20$1.19$1.2021$1.353137
1641324060$1.20$1.20$1.19$1.1910$1.353
1641324120$1.18$1.18$1.16$1.16132$1.350798
1641324240$1.14$1.14$1.13$1.1315$1.350522
1641324300$1.13$1.13$1.13$1.136$1.350407
1641324360$1.12$1.12$1.12$1.121$1.350387
1641324420$1.11$1.11$1.11$1.111$1.350367
1641324480$1.11$1.11$1.08$1.086$1.350239
1641324540$1.10$1.11$1.10$1.114$1.350154
1641324660$1.12$1.13$1.12$1.135$1.350056
1641324720$1.14$1.16$1.14$1.163$1.350003
1641324780$1.15$1.15$1.15$1.153$1.349951
1641324840$1.15$1.15$1.15$1.1528$1.34947
1641324900$1.12$1.12$1.12$1.125$1.349371
1641325020$1.14$1.14$1.14$1.148$1.349227
1641325080$1.13$1.13$1.13$1.131$1.349208
1641325140$1.13$1.13$1.13$1.131$1.349189
1641325260$1.14$1.14$1.14$1.141$1.349171
1641325440$1.15$1.15$1.15$1.151$1.349154
1641325500$1.17$1.17$1.17$1.171$1.349139
1641325560$1.19$1.19$1.17$1.1713$1.348941
1641325620$1.15$1.15$1.15$1.1511$1.348753
1641325680$1.15$1.15$1.15$1.155$1.348668
1641325740$1.14$1.14$1.14$1.141$1.34865
1641325920$1.12$1.12$1.11$1.112$1.34861
1641325980$1.15$1.15$1.15$1.152$1.348576
1641326040$1.13$1.13$1.13$1.131$1.348558
1641326160$1.20$1.20$1.20$1.201$1.348545
1641326220$1.19$1.19$1.19$1.1931$1.348125
1641326280$1.18$1.18$1.18$1.182$1.348096
1641326400$1.23$1.26$1.22$1.2612$1.347992
1641326460$1.26$1.28$1.26$1.2618$1.347867
1641326520$1.24$1.25$1.24$1.253$1.347841
1641326580$1.24$1.24$1.24$1.241$1.347832
1641326640$1.26$1.26$1.26$1.263$1.34781
1641326700$1.30$1.30$1.30$1.306$1.347785
1641326820$1.27$1.27$1.26$1.2652$1.34743
1641326940$1.29$1.34$1.29$1.31241$1.346806
1641327000$1.33$1.33$1.33$1.334$1.3468
1641327060$1.34$1.34$1.33$1.3310$1.346791
1641327120$1.30$1.32$1.30$1.3232$1.346674
1641327180$1.30$1.30$1.30$1.306$1.346651
1641327240$1.31$1.31$1.29$1.2931$1.346556
1641327300$1.28$1.28$1.25$1.26288$1.344726
1641327360$1.26$1.26$1.25$1.252$1.344711
1641327420$1.23$1.23$1.21$1.213$1.344681
1641327480$1.23$1.23$1.23$1.231$1.344672
1641327540$1.25$1.25$1.25$1.252$1.344657
1641327600$1.27$1.27$1.27$1.271$1.344651
1641327660$1.25$1.25$1.25$1.253$1.344628
1641327720$1.24$1.26$1.24$1.2612$1.344533
1641327780$1.25$1.25$1.25$1.251$1.344526
1641327960$1.24$1.24$1.24$1.242$1.344509
1641328020$1.23$1.25$1.23$1.253$1.344485
1641328080$1.25$1.25$1.25$1.255$1.344447
1641328140$1.28$1.31$1.28$1.316$1.344425
1641328200$1.31$1.31$1.29$1.2912$1.344389
1641328380$1.26$1.26$1.26$1.261$1.344382
1641328440$1.27$1.27$1.27$1.274$1.344358
1641328500$1.23$1.23$1.22$1.228$1.344283
1641328560$1.26$1.26$1.26$1.2620$1.344148
1641328620$1.26$1.26$1.26$1.268$1.344094
1641328680$1.24$1.24$1.24$1.241$1.344086
1641328740$1.28$1.28$1.28$1.2810$1.344035
1641328800$1.30$1.32$1.30$1.326$1.344015
1641328860$1.30$1.30$1.30$1.301$1.344012
1641328920$1.30$1.32$1.30$1.323$1.344003
1641328980$1.32$1.33$1.31$1.3315$1.34398
1641329040$1.34$1.35$1.34$1.3527$1.343991
1641329100$1.37$1.40$1.37$1.4015$1.344048
1641329160$1.37$1.37$1.37$1.378$1.344065
1641329220$1.38$1.38$1.37$1.3818$1.344106
1641329280$1.38$1.38$1.38$1.3811$1.344138
1641329340$1.35$1.37$1.35$1.3744$1.344173
1641329520$1.32$1.33$1.31$1.3116$1.34415
1641329580$1.33$1.34$1.33$1.335$1.344145
1641329640$1.32$1.32$1.27$1.275$1.344121
1641329700$1.27$1.31$1.27$1.3139$1.343951
1641329760$1.28$1.28$1.27$1.2743$1.343716
1641329820$1.26$1.27$1.26$1.2730$1.343539
1641329880$1.28$1.30$1.28$1.284$1.343522
1641329940$1.28$1.31$1.28$1.3169$1.343254