AMC261218C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -5.288% | 4 | 269 | 0.000% |
| 2026-10-21 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | +8.333% | 6 | 273 | -5.288% |
| 2026-10-15 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.341% | 1 | 273 | +2.604% |
| 2026-10-14 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -5.963% | 10 | 268 | -3.902% |
| 2026-10-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 1 | 269 | -9.633% |
| 2026-10-12 | 1.9900 | 2.0400 | 1.9700 | 2.0400 | +20.710% | 6 | 273 | -3.431% |
| 2026-10-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -11.053% | 1 | 274 | +16.568% |
| 2026-10-07 | 1.9400 | 1.9800 | 1.9000 | 1.9000 | -1.554% | 4 | 275 | +3.684% |
| 2026-10-06 | 1.9300 | 1.9300 | 1.9100 | 1.9300 | -3.015% | 15 | 268 | +2.073% |
| 2026-10-02 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -7.442% | 1 | 267 | -1.005% |
| 2026-09-30 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | -5.702% | 4 | 269 | -8.372% |
| 2026-09-29 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.333% | 1 | 270 | -13.596% |
| 2026-09-28 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | +15.979% | 2 | 270 | -12.444% |
| 2026-09-25 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +8.989% | 2 | 272 | +1.546% |
| 2026-09-24 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | -6.806% | 57 | 325 | +10.674% |
| 2026-09-23 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | -3.046% | 3 | 327 | +3.141% |
| 2026-09-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.831% | 3 | 324 | 0.000% |
| 2026-09-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +20.349% | 50 | 309 | -4.831% |
| 2026-09-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 1 | 309 | +14.535% |
| 2026-09-17 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | +3.550% | 2 | 309 | +12.571% |
| 2026-09-16 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | +11.184% | 3 | 310 | +16.568% |
| 2026-09-15 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +1.333% | 23 | 306 | +29.605% |
| 2026-09-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 7 | 306 | +31.333% |
| 2026-09-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 20 | 306 | +31.333% |
| 2026-09-10 | 1.4800 | 1.5500 | 1.4000 | 1.4000 | -13.043% | 17 | 308 | +40.714% |
| 2026-09-08 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 2 | 307 | +22.360% |
| 2026-09-04 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | +12.583% | 8 | 300 | +15.882% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.5100 | 1.5100 | -16.111% | 18 | 306 | +30.464% |
| 2026-09-02 | 1.6700 | 1.8000 | 1.6700 | 1.8000 | +6.509% | 4 | 305 | +9.444% |
| 2026-08-31 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | -1.744% | 11 | 314 | +16.568% |
| 2026-08-27 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | +4.242% | 13 | 317 | +14.535% |
| 2026-08-26 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | -2.367% | 5 | 315 | +19.394% |
| 2026-08-24 | 1.7000 | 1.7600 | 1.6900 | 1.6900 | +10.458% | 5 | 316 | +16.568% |
| 2026-08-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.969% | 3 | 319 | +28.758% |
| 2026-08-19 | 1.5500 | 1.6100 | 1.5400 | 1.6100 | +15.827% | 22 | 322 | +22.360% |
| 2026-08-18 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | -8.553% | 9 | 317 | +41.727% |
| 2026-08-17 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.185% | 1 | 316 | +29.605% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -0.633% | 2 | 318 | +25.478% |
| 2026-08-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +7.483% | 1 | 317 | +24.684% |
| 2026-08-10 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -7.547% | 43 | 287 | +34.014% |
| 2026-08-07 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | -1.852% | 2 | 289 | +23.899% |
| 2026-08-06 | 1.7900 | 1.7900 | 1.6200 | 1.6200 | -5.814% | 20 | 291 | +21.605% |
| 2026-08-05 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | +1.775% | 16 | 295 | +14.535% |
| 2026-08-04 | 1.9000 | 1.9000 | 1.6000 | 1.6900 | -11.053% | 28 | 272 | +16.568% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 271 | +3.684% |
| 2026-07-31 | 1.7600 | 1.7900 | 1.7400 | 1.7800 | +1.136% | 14 | 273 | +10.674% |
| 2026-07-30 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | +2.326% | 11 | 262 | +11.932% |
| 2026-07-29 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | +3.614% | 22 | 240 | +14.535% |
| 2026-07-28 | 1.7600 | 1.7600 | 1.6600 | 1.6600 | +17.730% | 3 | 240 | +18.675% |
| 2026-07-27 | 1.2700 | 1.4100 | 1.2700 | 1.4100 | +8.462% | 2 | 241 | +39.716% |
| 2026-07-23 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | -7.143% | 2 | 241 | +51.538% |
| 2026-07-22 | 1.4000 | 1.4400 | 1.2600 | 1.4000 | +3.704% | 21 | 230 | +40.714% |
| 2026-07-21 | 1.4100 | 1.4400 | 1.3500 | 1.3500 | -8.784% | 5 | 228 | +45.926% |
| 2026-07-20 | 1.3700 | 1.4800 | 1.3600 | 1.4800 | +40.952% | 7 | 233 | +33.108% |
| 2026-07-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 4 | 229 | +87.619% |
| 2026-07-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 1 | 229 | +80.734% |
| 2026-07-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +6.604% | 2 | 231 | +74.336% |
| 2026-07-14 | 0.9900 | 1.1100 | 0.9900 | 1.0600 | +3.922% | 6 | 229 | +85.849% |
| 2026-07-13 | 0.9600 | 1.0200 | 0.8600 | 1.0200 | +5.155% | 31 | 214 | +93.137% |
| 2026-07-10 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | -5.825% | 2 | 216 | +103.093% |
| 2026-07-09 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | +3.000% | 2 | 214 | +91.262% |
| 2026-07-08 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +19.048% | 14 | 220 | +97.000% |
| 2026-07-07 | 0.8600 | 0.8600 | 0.7900 | 0.8400 | -5.618% | 17 | 208 | +134.524% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -11.000% | 20 | 198 | +121.348% |
| 2026-07-02 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | -0.990% | 11 | 192 | +97.000% |
| 2026-07-01 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +3.061% | 6 | 190 | +95.050% |
| 2026-06-30 | 1.0400 | 1.0900 | 0.9800 | 0.9800 | -14.035% | 6 | 186 | +101.020% |
| 2026-06-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 1 | 185 | +72.807% |
| 2026-06-25 | 1.0300 | 1.0300 | 0.9100 | 1.0000 | -12.281% | 14 | 174 | +97.000% |
| 2026-06-24 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | -9.524% | 8 | 174 | +72.807% |
| 2026-06-23 | 1.2000 | 1.3400 | 1.0800 | 1.2600 | -35.052% | 22 | 171 | +56.349% |
| 2026-06-22 | 1.9800 | 1.9800 | 1.8200 | 1.9400 | +3.743% | 4 | 170 | +1.546% |
| 2026-06-18 | 1.8400 | 1.8800 | 1.7800 | 1.8700 | +13.333% | 64 | 204 | +5.348% |
| 2026-06-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.096% | 3 | 204 | +19.394% |
| 2026-06-16 | 1.4400 | 1.6400 | 1.4400 | 1.5700 | +12.143% | 12 | 194 | +25.478% |
| 2026-06-15 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | -5.405% | 12 | 194 | +40.714% |
| 2026-06-12 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +10.448% | 1 | 193 | +33.108% |
| 2026-06-11 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | +8.943% | 18 | 192 | +47.015% |
| 2026-06-10 | 1.2000 | 1.2300 | 1.1600 | 1.2300 | +16.038% | 37 | 203 | +60.163% |
| 2026-06-09 | 0.9500 | 1.1000 | 0.9500 | 1.0600 | +11.579% | 5 | 203 | +85.849% |
| 2026-06-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +11.765% | 4 | 199 | +107.368% |
| 2026-06-05 | 1.0500 | 1.0500 | 0.8500 | 0.8500 | -24.107% | 12 | 201 | +131.765% |
| 2026-06-04 | 0.9900 | 1.1200 | 0.9900 | 1.1200 | +4.673% | 6 | 196 | +75.893% |
| 2026-06-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -19.549% | 10 | 196 | +84.112% |
| 2026-06-02 | 1.1300 | 1.3300 | 1.1300 | 1.3300 | +27.885% | 3 | 194 | +48.120% |
| 2026-06-01 | 0.9500 | 1.1400 | 0.9500 | 1.0400 | +26.829% | 8 | 200 | +89.423% |
| 2026-05-29 | 0.9600 | 0.9700 | 0.8200 | 0.8200 | +5.128% | 17 | 193 | +140.244% |
| 2026-05-28 | 0.6200 | 0.7800 | 0.6200 | 0.7800 | +4.000% | 6 | 199 | +152.564% |
| 2026-05-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 1 | 199 | +162.667% |
| 2026-05-21 | 0.6800 | 0.7700 | 0.6800 | 0.7600 | -7.317% | 15 | 192 | +159.211% |
| 2026-05-20 | 0.6700 | 0.8200 | 0.6700 | 0.8200 | +22.388% | 23 | 192 | +140.244% |
| 2026-05-19 | 0.6700 | 0.6700 | 0.6100 | 0.6700 | +21.818% | 60 | 134 | +194.030% |
| 2026-05-18 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | +5.769% | 2 | 133 | +258.182% |
| 2026-05-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -11.864% | 3 | 134 | +278.846% |
| 2026-05-14 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.000% | 6 | 138 | +233.898% |
| 2026-05-12 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | -13.235% | 62 | 98 | +233.898% |
| 2026-05-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 2 | 100 | +189.706% |
| 2026-05-08 | 0.7700 | 0.7900 | 0.7000 | 0.7000 | -9.091% | 23 | 94 | +181.429% |
| 2026-05-07 | 0.8500 | 0.9100 | 0.7700 | 0.7700 | -6.098% | 19 | 87 | +155.844% |
| 2026-05-06 | 0.8400 | 0.9700 | 0.8200 | 0.8200 | +15.493% | 7 | 86 | +140.244% |
| 2026-05-05 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | +10.937% | 59 | 32 | +177.465% |
| 2026-05-04 | 0.7000 | 0.7700 | 0.6400 | 0.6400 | -4.478% | 23 | 43 | +207.813% |
| 2026-05-01 | 0.6500 | 0.7700 | 0.6500 | 0.6700 | -5.634% | 33 | 14 | +194.030% |
| 2026-04-30 | 0.7600 | 0.7600 | 0.6800 | 0.7100 | -6.579% | 6 | 13 | +177.465% |
| 2026-04-29 | 0.8400 | 0.9800 | 0.7200 | 0.7600 | -15.556% | 18 | 11 | +159.211% |
| 2026-04-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 2 | 11 | +118.889% |
| 2026-04-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 2 | 9 | +137.349% |
| 2026-04-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 9 | +97.000% |
| 2026-04-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +20.455% | 1 | 8 | +85.849% |
| 2026-04-22 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -12.871% | 3 | 7 | +123.864% |
| 2026-04-21 | 1.2300 | 1.2300 | 1.0000 | 1.0100 | +1.000% | 3 | 4 | +95.050% |
| 2026-04-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -22.481% | 1 | 4 | +97.000% |
| 2026-04-17 | 1.0400 | 1.2900 | 1.0400 | 1.2900 | 0.000% | 3 | 3 | +52.713% |