AMC7Jan22C25.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
  6. >
  7. AMC7Jan22C25.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.41$0.46$0.41$0.4268$0.416617
1641479460$0.42$0.42$0.37$0.41244$0.40391
1641479520$0.41$0.44$0.39$0.44236$0.408229
1641479580$0.44$0.46$0.39$0.39199$0.414979
1641479640$0.39$0.41$0.37$0.41163$0.411538
1641479700$0.41$0.42$0.34$0.35251$0.409052
1641479760$0.35$0.40$0.35$0.37145$0.403238
1641479820$0.36$0.37$0.36$0.3735$0.402319
1641479880$0.36$0.38$0.36$0.3780$0.400077
1641479940$0.40$0.40$0.37$0.3771$0.399396
1641480000$0.38$0.43$0.38$0.40239$0.400987
1641480060$0.41$0.42$0.32$0.34134$0.398906
1641480120$0.33$0.35$0.33$0.34186$0.393003
1641480180$0.34$0.36$0.32$0.32110$0.390638
1641480240$0.34$0.34$0.29$0.32186$0.384184
1641480300$0.32$0.32$0.26$0.2647$0.38218
1641480360$0.27$0.28$0.25$0.25306$0.369214
1641480420$0.25$0.26$0.22$0.22233$0.358895
1641480480$0.22$0.22$0.20$0.20121$0.353018
1641480540$0.20$0.20$0.18$0.18158$0.345264
1641480600$0.19$0.19$0.18$0.1858$0.34244
1641480660$0.18$0.22$0.18$0.21222$0.333001
1641480720$0.21$0.21$0.20$0.2181$0.330179
1641480780$0.22$0.22$0.18$0.2044$0.328487
1641480840$0.20$0.20$0.18$0.1829$0.327405
1641480900$0.19$0.19$0.17$0.1783$0.324148
1641480960$0.17$0.19$0.17$0.1763$0.321748
1641481020$0.17$0.19$0.17$0.18400$0.308227
1641481080$0.17$0.18$0.17$0.1819$0.307634
1641481140$0.18$0.18$0.15$0.15204$0.300727
1641481200$0.14$0.14$0.13$0.1448$0.298993
1641481260$0.13$0.15$0.13$0.1579$0.296213
1641481320$0.15$0.15$0.14$0.1459$0.294309
1641481380$0.15$0.16$0.14$0.1543$0.293012
1641481440$0.16$0.17$0.15$0.1611$0.292698
1641481500$0.16$0.16$0.13$0.13418$0.281464
1641481560$0.13$0.13$0.12$0.12190$0.275696
1641481620$0.13$0.13$0.12$0.1362$0.273928
1641481680$0.13$0.13$0.12$0.1238$0.272877
1641481740$0.13$0.13$0.12$0.1211$0.272579
1641481800$0.13$0.14$0.12$0.1334$0.271684
1641481860$0.14$0.14$0.12$0.13110$0.268921
1641481920$0.13$0.14$0.12$0.1397$0.26653
1641481980$0.13$0.14$0.13$0.14107$0.264141
1641482040$0.13$0.15$0.13$0.1568$0.262756
1641482100$0.14$0.15$0.13$0.14129$0.260086
1641482160$0.15$0.18$0.15$0.18149$0.257656
1641482220$0.18$0.21$0.18$0.2166$0.257112
1641482280$0.21$0.21$0.20$0.2099$0.256313
1641482340$0.21$0.21$0.18$0.18119$0.254926
1641482400$0.18$0.20$0.18$0.20304$0.252397
1641482460$0.20$0.22$0.20$0.2021$0.252248
1641482520$0.21$0.21$0.19$0.2022$0.252091
1641482580$0.20$0.22$0.20$0.2125$0.251931
1641482640$0.20$0.20$0.19$0.1992$0.251128
1641482700$0.20$0.20$0.19$0.2024$0.250945
1641482760$0.19$0.28$0.19$0.28165$0.250538
1641482820$0.28$0.29$0.26$0.2933$0.250647
1641482880$0.29$0.32$0.28$0.32323$0.252772
1641482940$0.33$0.39$0.33$0.39236$0.25565
1641483000$0.39$0.45$0.38$0.42633$0.26701
1641483060$0.42$0.60$0.42$0.57209$0.272816
1641483120$0.53$0.55$0.47$0.53383$0.283067
1641483180$0.53$0.64$0.50$0.62921$0.31081
1641483240$0.62$0.63$0.52$0.54649$0.327978
1641483300$0.51$0.52$0.38$0.40716$0.332979
1641483360$0.42$0.42$0.39$0.39395$0.335848
1641483420$0.39$0.40$0.38$0.3838$0.336028
1641483480$0.38$0.38$0.35$0.3644$0.336155
1641483540$0.36$0.37$0.32$0.3259$0.336219
1641483600$0.33$0.33$0.29$0.29448$0.33511
1641483660$0.31$0.31$0.29$0.29143$0.334782
1641483720$0.28$0.29$0.27$0.29137$0.334084
1641483780$0.29$0.29$0.28$0.2931$0.333969
1641483840$0.29$0.29$0.27$0.2928$0.333865
1641483900$0.29$0.31$0.29$0.3055$0.333728
1641483960$0.30$0.31$0.30$0.319$0.333707
1641484020$0.31$0.35$0.31$0.3563$0.333606
1641484080$0.36$0.39$0.36$0.37215$0.334244
1641484140$0.38$0.46$0.36$0.45553$0.337359
1641484200$0.45$0.45$0.42$0.43205$0.338717
1641484260$0.43$0.43$0.39$0.3981$0.339141
1641484320$0.39$0.43$0.39$0.4286$0.339629
1641484380$0.43$0.43$0.41$0.4246$0.339892
1641484440$0.42$0.43$0.40$0.40308$0.341486
1641484500$0.39$0.39$0.38$0.387$0.34151
1641484560$0.38$0.38$0.37$0.38255$0.342096
1641484620$0.34$0.35$0.32$0.32521$0.341722
1641484680$0.33$0.33$0.32$0.32125$0.34155
1641484740$0.33$0.33$0.27$0.2745$0.341462
1641484800$0.28$0.29$0.28$0.29122$0.340979
1641484860$0.27$0.28$0.27$0.2814$0.340919
1641484920$0.28$0.28$0.27$0.2830$0.340796
1641484980$0.28$0.28$0.26$0.2628$0.340662
1641485040$0.28$0.28$0.25$0.2718$0.34058
1641485100$0.29$0.29$0.28$0.2822$0.340506
1641485160$0.30$0.34$0.30$0.3413$0.340483
1641485220$0.33$0.33$0.31$0.3126$0.34045
1641485280$0.32$0.33$0.32$0.3216$0.340429
1641485340$0.33$0.34$0.33$0.3310$0.340427
1641485400$0.34$0.35$0.34$0.3556$0.340459
1641485460$0.35$0.37$0.35$0.379$0.340472
1641485520$0.38$0.42$0.38$0.4286$0.340808
1641485580$0.39$0.42$0.39$0.4130$0.340946
1641485640$0.40$0.40$0.38$0.3937$0.341064
1641485700$0.38$0.45$0.38$0.45111$0.341594
1641485760$0.46$0.47$0.45$0.45109$0.342394
1641485820$0.45$0.46$0.43$0.43146$0.343344
1641485880$0.43$0.44$0.41$0.4255$0.343626
1641485940$0.41$0.43$0.41$0.4245$0.343839
1641486000$0.38$0.41$0.37$0.3821$0.343896
1641486060$0.39$0.40$0.38$0.4031$0.343985
1641486120$0.39$0.40$0.39$0.4045$0.344115
1641486180$0.40$0.40$0.40$0.402$0.344121
1641486240$0.36$0.36$0.36$0.363$0.344124
1641486300$0.32$0.32$0.29$0.2991$0.343886
1641486360$0.28$0.29$0.27$0.2723$0.343797
1641486420$0.27$0.27$0.23$0.23208$0.342557
1641486480$0.24$0.26$0.24$0.2547$0.342269
1641486540$0.28$0.28$0.25$0.2552$0.342024
1641486600$0.26$0.26$0.25$0.2525$0.341886
1641486660$0.25$0.26$0.23$0.2468$0.341442
1641486720$0.24$0.24$0.24$0.244$0.341417
1641486780$0.24$0.24$0.21$0.2120$0.341274
1641486840$0.21$0.21$0.21$0.2114$0.341163
1641486900$0.21$0.22$0.21$0.223$0.34114
1641486960$0.22$0.22$0.21$0.22315$0.338883
1641487020$0.22$0.25$0.22$0.25813$0.333531
1641487080$0.24$0.25$0.24$0.244$0.33351
1641487140$0.23$0.24$0.23$0.2336$0.333303
1641487200$0.24$0.24$0.23$0.238$0.33326
1641487260$0.22$0.26$0.22$0.2648$0.333003
1641487320$0.27$0.29$0.26$0.2925$0.332936
1641487380$0.28$0.28$0.27$0.2747$0.332772
1641487440$0.26$0.26$0.25$0.2642$0.332599
1641487560$0.24$0.25$0.24$0.2453$0.332328
1641487620$0.25$0.26$0.25$0.2610$0.332284
1641487680$0.25$0.28$0.25$0.269$0.332248
1641487740$0.27$0.27$0.27$0.272$0.332241
1641487800$0.28$0.28$0.27$0.275$0.332225
1641487860$0.27$0.27$0.27$0.2733$0.332111
1641487920$0.27$0.27$0.27$0.278$0.332084
1641487980$0.27$0.27$0.27$0.276$0.332063
1641488040$0.27$0.27$0.27$0.274$0.332049
1641488100$0.27$0.27$0.27$0.2711$0.332012
1641488160$0.24$0.27$0.24$0.2747$0.33179
1641488220$0.26$0.27$0.26$0.273$0.331778
1641488280$0.28$0.28$0.27$0.2725$0.331699
1641488340$0.26$0.26$0.23$0.2357$0.33142
1641488400$0.23$0.25$0.23$0.256$0.331392
1641488460$0.25$0.26$0.25$0.2622$0.331295
1641488520$0.27$0.27$0.26$0.2618$0.33123
1641488580$0.26$0.26$0.25$0.2521$0.331147
1641488640$0.27$0.27$0.25$0.2513$0.3311
1641488700$0.25$0.26$0.25$0.264$0.331083
1641488760$0.26$0.26$0.25$0.2524$0.330987
1641488820$0.27$0.28$0.27$0.2841$0.330866
1641488880$0.26$0.30$0.26$0.3049$0.330771
1641488940$0.31$0.34$0.31$0.3455$0.330716
1641489000$0.34$0.34$0.31$0.3239$0.330679
1641489060$0.31$0.32$0.31$0.3219$0.330666
1641489120$0.32$0.33$0.31$0.3115$0.330653
1641489180$0.31$0.31$0.29$0.2915$0.330627
1641489240$0.29$0.29$0.29$0.2935$0.330551
1641489300$0.28$0.28$0.26$0.2754$0.330374
1641489360$0.26$0.26$0.26$0.262$0.330366
1641489480$0.26$0.27$0.26$0.269$0.330333
1641489540$0.26$0.26$0.25$0.2516$0.33027
1641489660$0.26$0.26$0.25$0.2510$0.330231
1641489720$0.25$0.25$0.23$0.2316$0.330153
1641489780$0.24$0.25$0.24$0.2530$0.330009
1641489840$0.24$0.24$0.21$0.2228$0.329845
1641489900$0.22$0.24$0.22$0.2237$0.32965
1641489960$0.22$0.24$0.22$0.2426$0.329513
1641490020$0.24$0.25$0.24$0.24127$0.32898
1641490080$0.24$0.24$0.23$0.2439$0.328782
1641490140$0.23$0.23$0.23$0.2326$0.328647
1641490200$0.23$0.23$0.21$0.225$0.328619
1641490260$0.21$0.21$0.21$0.211$0.328613
1641490320$0.21$0.21$0.20$0.2122$0.328472
1641490380$0.20$0.21$0.20$0.2118$0.328354
1641490440$0.20$0.20$0.20$0.201$0.328347
1641490500$0.21$0.21$0.20$0.2148$0.328049
1641490560$0.20$0.21$0.20$0.2025$0.327888
1641490620$0.20$0.21$0.20$0.2021$0.327753
1641490680$0.20$0.20$0.20$0.201$0.327746
1641490740$0.20$0.20$0.20$0.2016$0.32764
1641490800$0.20$0.20$0.20$0.2010$0.327573
1641490860$0.20$0.20$0.19$0.1913$0.327483
1641490920$0.20$0.20$0.20$0.201$0.327476
1641490980$0.20$0.20$0.19$0.2018$0.327357
1641491040$0.20$0.21$0.20$0.213$0.327338
1641491100$0.21$0.21$0.21$0.214$0.327313
1641491160$0.21$0.22$0.20$0.226$0.327278
1641491220$0.21$0.21$0.21$0.2120$0.327156
1641491280$0.21$0.21$0.20$0.216$0.327119
1641491340$0.20$0.21$0.20$0.2110$0.327058
1641491400$0.20$0.20$0.20$0.204$0.327032
1641491460$0.20$0.20$0.20$0.2034$0.326809
1641491520$0.20$0.20$0.19$0.196$0.326767
1641491580$0.20$0.20$0.20$0.206$0.326727
1641491640$0.20$0.20$0.20$0.2011$0.326655
1641491700$0.18$0.19$0.18$0.196$0.32661
1641491760$0.19$0.19$0.19$0.192$0.326596
1641491820$0.18$0.19$0.18$0.1929$0.326389
1641491940$0.19$0.19$0.19$0.1910$0.326319
1641492000$0.18$0.19$0.17$0.17126$0.325429
1641492060$0.18$0.18$0.17$0.1761$0.32497
1641492120$0.17$0.18$0.17$0.1777$0.324364
1641492240$0.17$0.17$0.17$0.1711$0.324278
1641492300$0.18$0.18$0.18$0.1816$0.324161
1641492360$0.18$0.18$0.18$0.187$0.32411
1641492420$0.18$0.18$0.17$0.1755$0.323699
1641492480$0.17$0.17$0.16$0.1750$0.323299
1641492540$0.17$0.17$0.17$0.1713$0.323198
1641492600$0.17$0.17$0.16$0.165$0.323158
1641492720$0.16$0.16$0.15$0.1536$0.322846
1641492780$0.15$0.16$0.15$0.1513$0.322737
1641492840$0.16$0.16$0.15$0.1630$0.322491
1641492900$0.16$0.16$0.15$0.1612$0.322392
1641492960$0.16$0.16$0.15$0.154$0.322359
1641493020$0.15$0.16$0.15$0.169$0.322283
1641493080$0.15$0.15$0.15$0.1520$0.32211
1641493140$0.14$0.14$0.14$0.1434$0.321801
1641493200$0.14$0.14$0.14$0.14100$0.320896
1641493260$0.13$0.13$0.13$0.1324$0.320668
1641493320$0.13$0.13$0.13$0.132$0.320649
1641493380$0.13$0.13$0.12$0.1219$0.320464
1641493440$0.12$0.12$0.11$0.1110$0.320362
1641493500$0.11$0.12$0.10$0.1031$0.320036
1641493560$0.10$0.11$0.10$0.10100$0.318998
1641493620$0.11$0.11$0.10$0.1031$0.318678
1641493680$0.11$0.11$0.11$0.1119$0.318483
1641493740$0.11$0.11$0.11$0.1132$0.318155
1641493800$0.11$0.12$0.11$0.1223$0.317925
1641493860$0.12$0.12$0.12$0.122$0.317906
1641493920$0.12$0.12$0.11$0.1130$0.317601
1641493980$0.11$0.12$0.11$0.125$0.31755
1641494100$0.11$0.12$0.11$0.1296$0.316592
1641494160$0.11$0.12$0.11$0.1289$0.315704
1641494220$0.12$0.12$0.12$0.12158$0.314214
1641494280$0.12$0.12$0.12$0.126$0.314158
1641494340$0.12$0.12$0.11$0.12424$0.310178
1641494400$0.12$0.12$0.11$0.1245$0.309774
1641494460$0.12$0.12$0.12$0.1248$0.309346
1641494520$0.12$0.12$0.12$0.1220$0.309169
1641494580$0.11$0.14$0.11$0.1451$0.308755
1641494640$0.14$0.14$0.14$0.147$0.3087
1641494700$0.13$0.14$0.12$0.1355$0.308233
1641494760$0.14$0.14$0.14$0.149$0.308162
1641494820$0.15$0.15$0.15$0.1536$0.307897
1641494880$0.15$0.16$0.15$0.15203$0.306418
1641494940$0.15$0.15$0.15$0.1552$0.306043
1641495000$0.15$0.15$0.11$0.1436$0.305774
1641495060$0.14$0.14$0.14$0.148$0.305713
1641495120$0.13$0.14$0.13$0.1416$0.30559
1641495180$0.14$0.14$0.13$0.1446$0.305234
1641495240$0.14$0.15$0.14$0.1514$0.305131
1641495300$0.15$0.15$0.14$0.153$0.305109
1641495360$0.15$0.15$0.14$0.142$0.305095
1641495420$0.15$0.15$0.15$0.154$0.305066
1641495480$0.14$0.14$0.14$0.141$0.305059
1641495540$0.15$0.16$0.15$0.1614$0.30496
1641495600$0.16$0.16$0.16$0.165$0.304927
1641495660$0.15$0.16$0.15$0.1620$0.304791
1641495720$0.15$0.15$0.14$0.1415$0.304681
1641495780$0.14$0.15$0.14$0.1522$0.304517
1641495840$0.14$0.14$0.13$0.1418$0.304381
1641495900$0.13$0.13$0.13$0.134$0.304349
1641495960$0.13$0.13$0.13$0.1314$0.304238
1641496020$0.14$0.14$0.14$0.143$0.304215
1641496080$0.14$0.14$0.14$0.142$0.3042
1641496140$0.15$0.15$0.15$0.1548$0.303864
1641496200$0.15$0.16$0.15$0.16229$0.30238
1641496260$0.17$0.17$0.15$0.156$0.302341
1641496320$0.15$0.16$0.15$0.1617$0.302232
1641496380$0.16$0.16$0.15$0.1518$0.302117
1641496440$0.16$0.16$0.16$0.1612$0.30204
1641496500$0.15$0.16$0.15$0.1617$0.301929
1641496560$0.17$0.17$0.17$0.1716$0.301834
1641496620$0.17$0.17$0.16$0.1721$0.301709
1641496680$0.16$0.16$0.16$0.16129$0.300895
1641496740$0.16$0.16$0.15$0.168$0.300843
1641496800$0.16$0.16$0.15$0.152$0.30083
1641496860$0.16$0.16$0.16$0.162$0.300818
1641496920$0.16$0.16$0.14$0.1560$0.300416
1641496980$0.16$0.16$0.15$0.1564$0.299992
1641497040$0.15$0.15$0.15$0.155$0.299958
1641497100$0.15$0.15$0.15$0.1555$0.299595
1641497160$0.16$0.16$0.16$0.161$0.299588
1641497220$0.16$0.16$0.15$0.158$0.299537
1641497280$0.14$0.15$0.14$0.144$0.299509
1641497340$0.14$0.14$0.13$0.137$0.299459
1641497400$0.14$0.14$0.14$0.1453$0.299088
1641497460$0.15$0.15$0.15$0.1518$0.29897
1641497520$0.15$0.15$0.15$0.151$0.298963
1641497580$0.15$0.16$0.15$0.1583$0.298422
1641497700$0.15$0.15$0.15$0.1512$0.298344
1641497760$0.15$0.16$0.15$0.1613$0.298265
1641497820$0.15$0.15$0.15$0.151$0.298258
1641498000$0.16$0.16$0.16$0.168$0.29821
1641498060$0.16$0.16$0.16$0.161$0.298204
1641498120$0.16$0.16$0.16$0.161$0.298198
1641498240$0.15$0.15$0.15$0.152$0.298185
1641498300$0.16$0.16$0.16$0.165$0.298155
1641498360$0.15$0.15$0.15$0.158$0.298103
1641498420$0.16$0.16$0.15$0.1629$0.297919
1641498480$0.15$0.15$0.14$0.147$0.297871
1641498540$0.15$0.15$0.15$0.159$0.297813
1641498600$0.16$0.16$0.15$0.1529$0.297633
1641498660$0.16$0.16$0.15$0.153$0.297615
1641498720$0.15$0.15$0.15$0.154$0.297589
1641498780$0.15$0.16$0.15$0.1614$0.297504
1641498900$0.16$0.16$0.15$0.1517$0.297401
1641498960$0.16$0.16$0.15$0.1630$0.29722
1641499020$0.16$0.16$0.16$0.1615$0.297131
1641499080$0.16$0.16$0.16$0.1614$0.297048
1641499140$0.16$0.16$0.15$0.1613$0.29697
1641499200$0.16$0.16$0.15$0.165$0.296939
1641499260$0.15$0.15$0.15$0.1521$0.296805
1641499320$0.15$0.15$0.15$0.153$0.296786
1641499380$0.16$0.16$0.16$0.166$0.296751
1641499440$0.16$0.16$0.16$0.1643$0.296497
1641499500$0.15$0.16$0.15$0.1638$0.296273
1641499560$0.15$0.16$0.15$0.1516$0.296178
1641499620$0.16$0.16$0.16$0.163$0.29616
1641499680$0.15$0.15$0.15$0.1577$0.295677
1641499800$0.15$0.15$0.15$0.1551$0.295358
1641499860$0.14$0.15$0.14$0.1582$0.294824
1641499980$0.13$0.13$0.12$0.1351$0.294465
1641500040$0.12$0.13$0.12$0.132$0.294451
1641500100$0.12$0.13$0.12$0.1232$0.294218
1641500220$0.12$0.13$0.12$0.1351$0.293862
1641500280$0.12$0.13$0.12$0.135$0.293826
1641500340$0.12$0.13$0.12$0.1311$0.293749
1641500400$0.13$0.14$0.13$0.1464$0.293311
1641500460$0.14$0.14$0.14$0.1419$0.293187
1641500520$0.13$0.14$0.13$0.1323$0.293033
1641500580$0.13$0.13$0.13$0.1311$0.292958
1641500640$0.13$0.13$0.13$0.131$0.292951
1641500700$0.13$0.13$0.13$0.137$0.292903
1641500760$0.12$0.12$0.12$0.1212$0.292815
1641500820$0.13$0.13$0.13$0.131$0.292808
1641500880$0.13$0.13$0.13$0.1331$0.292596
1641501000$0.12$0.13$0.12$0.1351$0.292246
1641501060$0.12$0.12$0.12$0.121$0.292239
1641501120$0.13$0.13$0.11$0.1178$0.291676
1641501180$0.11$0.12$0.11$0.1118$0.29154
1641501240$0.12$0.12$0.11$0.116$0.291495
1641501300$0.11$0.11$0.11$0.111$0.291487
1641501360$0.11$0.12$0.11$0.1137$0.291207
1641501420$0.11$0.11$0.10$0.1074$0.290645
1641501480$0.11$0.11$0.10$0.10215$0.288958
1641501540$0.10$0.10$0.09$0.09118$0.288037
1641501600$0.10$0.10$0.09$0.1062$0.287554
1641501660$0.10$0.10$0.09$0.10177$0.286146
1641501720$0.08$0.10$0.08$0.10292$0.283953
1641501780$0.10$0.10$0.10$0.1043$0.283636
1641501840$0.10$0.10$0.09$0.1016$0.283517
1641501900$0.10$0.10$0.10$0.1034$0.283267
1641501960$0.09$0.10$0.09$0.1024$0.283089
1641502020$0.10$0.10$0.09$0.0953$0.282702
1641502080$0.10$0.10$0.10$0.1031$0.282476
1641502140$0.10$0.10$0.09$0.0929$0.28226
1641502200$0.10$0.10$0.09$0.1072$0.281735
1641502260$0.10$0.10$0.09$0.10162$0.280569
1641502320$0.09$0.10$0.09$0.107$0.280519
1641502380$0.10$0.10$0.09$0.09102$0.279769
1641502440$0.09$0.10$0.09$0.1098$0.279069
1641502500$0.10$0.10$0.08$0.0966$0.278585
1641502560$0.09$0.09$0.09$0.0976$0.278027
1641502620$0.09$0.10$0.08$0.09174$0.276761
1641502680$0.08$0.10$0.08$0.10522$0.273219
1641502740$0.10$0.10$0.09$0.099$0.273159