AMC270115P00010000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 100 | 915 | 0.000% |
| 2026-10-30 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | -3.472% | 110 | 848 | -0.719% |
| 2026-10-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 1 | 849 | -4.167% |
| 2026-10-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 20 | 869 | -5.479% |
| 2026-09-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 50 | 819 | 0.000% |
| 2026-09-28 | 6.9500 | 6.9500 | 6.7000 | 6.7000 | -5.634% | 27 | 836 | +2.985% |
| 2026-09-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 20 | 856 | -2.817% |
| 2026-09-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.276% | 1 | 857 | -5.479% |
| 2026-09-01 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +1.910% | 1 | 858 | -7.631% |
| 2026-08-25 | 7.3000 | 7.3300 | 7.3000 | 7.3300 | -2.267% | 140 | 758 | -5.866% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 20 | 778 | -8.000% |
| 2026-08-04 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +2.083% | 3 | 779 | -6.122% |
| 2026-08-03 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -1.370% | 5 | 775 | -4.167% |
| 2026-07-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.680% | 42 | 733 | -5.479% |
| 2026-07-30 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -5.161% | 25 | 708 | -6.122% |
| 2026-07-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.321% | 4 | 708 | -10.968% |
| 2026-07-17 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -1.220% | 2 | 706 | -14.815% |
| 2026-07-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.235% | 1 | 705 | -15.854% |
| 2026-07-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 1 | 704 | -14.815% |
| 2026-07-09 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -1.469% | 2 | 704 | -14.286% |
| 2026-07-02 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +0.864% | 17 | 687 | -15.545% |
| 2026-06-30 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +1.250% | 51 | 667 | -14.815% |
| 2026-06-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 30 | 637 | -13.750% |
| 2026-06-26 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.829% | 1 | 637 | -14.286% |
| 2026-06-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.863% | 2 | 638 | -15.854% |
| 2026-06-23 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +4.545% | 1 | 638 | -14.286% |
| 2026-06-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.938% | 1 | 638 | -10.390% |
| 2026-06-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.410% | 1 | 638 | -14.815% |
| 2026-05-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.123% | 2 | 637 | -16.867% |
| 2026-05-27 | 8.5100 | 8.5100 | 8.4800 | 8.4800 | 0.000% | 21 | 657 | -18.632% |
| 2026-05-22 | 8.4500 | 8.4800 | 8.4500 | 8.4800 | -0.235% | 60 | 598 | -18.632% |
| 2026-05-21 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +0.473% | 5 | 603 | -18.824% |
| 2026-05-20 | 8.5400 | 8.5400 | 8.4500 | 8.4600 | -2.197% | 5 | 600 | -18.440% |
| 2026-05-15 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.231% | 2 | 598 | -20.231% |
| 2026-05-14 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +0.814% | 1 | 598 | -20.415% |
| 2026-05-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.585% | 1 | 597 | -19.767% |
| 2026-05-11 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | +1.183% | 160 | 597 | -19.298% |
| 2026-04-29 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +0.595% | 21 | 599 | -18.343% |
| 2026-04-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 1 | 578 | -17.857% |
| 2026-04-21 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +1.205% | 32 | 548 | -17.857% |
| 2026-04-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 1 | 548 | -16.867% |
| 2026-04-17 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -1.176% | 2 | 548 | -17.857% |
| 2026-04-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 1 | 547 | -18.824% |
| 2026-04-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 1 | 547 | -21.591% |
| 2026-04-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 1 | 548 | -20.690% |
| 2026-04-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.114% | 4 | 548 | -21.591% |
| 2026-04-06 | 8.8500 | 8.8500 | 8.8100 | 8.8100 | -2.111% | 4 | 548 | -21.680% |
| 2026-03-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 544 | -23.333% |
| 2026-03-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.222% | 20 | 543 | -23.333% |
| 2026-03-19 | 9.1500 | 9.1500 | 9.0200 | 9.0200 | +1.348% | 132 | 563 | -23.503% |
| 2026-03-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 1 | 695 | -22.472% |
| 2026-03-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 10 | 694 | -22.472% |
| 2026-03-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 8 | 684 | -22.472% |
| 2026-03-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.559% | 9 | 684 | -22.472% |
| 2026-03-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 1 | 690 | -22.905% |
| 2026-02-25 | 8.8400 | 8.9500 | 8.8400 | 8.9500 | +1.705% | 3 | 696 | -22.905% |
| 2026-02-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.340% | 20 | 696 | -21.591% |
| 2026-02-23 | 8.8200 | 8.8500 | 8.7500 | 8.8300 | -1.341% | 25 | 676 | -21.857% |
| 2026-02-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.286% | 2 | 652 | -22.905% |
| 2026-02-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.114% | 1 | 652 | -21.143% |
| 2026-02-11 | 8.7700 | 8.8500 | 8.7600 | 8.7600 | +1.038% | 9 | 652 | -21.233% |
| 2026-02-09 | 8.6900 | 8.6900 | 8.6700 | 8.6700 | +0.231% | 25 | 649 | -20.415% |
| 2026-02-04 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 1 | 648 | -20.231% |
| 2026-01-30 | 8.6500 | 8.7000 | 8.6500 | 8.6500 | +0.232% | 90 | 647 | -20.231% |
| 2026-01-29 | 8.6500 | 8.6500 | 8.6300 | 8.6300 | +2.738% | 5 | 557 | -20.046% |
| 2026-01-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.592% | 1 | 552 | -17.857% |
| 2026-01-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.118% | 3 | 551 | -18.343% |
| 2026-01-16 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -0.118% | 4 | 550 | -18.246% |
| 2026-01-15 | 8.4500 | 8.4500 | 8.4000 | 8.4500 | -0.588% | 113 | 550 | -18.343% |
| 2026-01-14 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | 0.000% | 12 | 437 | -18.824% |
| 2026-01-13 | 8.3500 | 8.5000 | 8.3500 | 8.5000 | +2.410% | 5 | 442 | -18.824% |
| 2026-01-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.775% | 20 | 440 | -16.867% |
| 2026-01-09 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -0.938% | 16 | 420 | -18.343% |
| 2026-01-08 | 8.5000 | 8.6000 | 8.5000 | 8.5300 | +1.427% | 9 | 422 | -19.109% |
| 2026-01-05 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -0.473% | 13 | 406 | -17.955% |
| 2026-01-02 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +0.715% | 48 | 406 | -18.343% |
| 2025-12-30 | 8.4000 | 8.4000 | 8.3900 | 8.3900 | -0.119% | 8 | 394 | -17.759% |
| 2025-12-29 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +4.738% | 8 | 393 | -17.857% |
| 2025-12-23 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +2.296% | 13 | 393 | -13.965% |
| 2025-12-11 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +2.484% | 20 | 380 | -11.990% |
| 2025-11-28 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.049% | 22 | 361 | -9.804% |
| 2025-11-24 | 7.8300 | 7.8300 | 7.8100 | 7.8100 | +2.763% | 10 | 361 | -11.652% |
| 2025-11-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.264% | 3 | 351 | -9.211% |
| 2025-11-12 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -1.044% | 9 | 348 | -8.971% |
| 2025-11-07 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +1.862% | 3 | 339 | -9.922% |
| 2025-11-05 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +0.267% | 5 | 342 | -8.245% |
| 2025-10-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 2 | 374 | -8.000% |
| 2025-10-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.541% | 2 | 371 | -6.122% |
| 2025-10-24 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +1.651% | 2 | 371 | -6.631% |
| 2025-10-21 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -1.357% | 3 | 372 | -5.089% |
| 2025-10-20 | 7.3800 | 7.3800 | 7.3700 | 7.3700 | +3.366% | 4 | 369 | -6.377% |
| 2025-10-01 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -1.519% | 6 | 371 | -3.226% |
| 2025-09-25 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +1.259% | 3 | 365 | -4.696% |
| 2025-09-24 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.275% | 50 | 366 | -3.497% |
| 2025-09-19 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -2.351% | 1 | 316 | -2.266% |
| 2025-09-18 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -0.687% | 1 | 315 | -4.564% |
| 2025-09-17 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +0.692% | 57 | 314 | -5.220% |
| 2025-08-28 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.556% | 3 | 370 | -4.564% |
| 2025-08-27 | 7.1500 | 7.1900 | 7.1500 | 7.1900 | -0.139% | 3 | 367 | -4.033% |
| 2025-08-20 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | +2.710% | 39 | 377 | -4.167% |
| 2025-08-13 | 7.0300 | 7.0300 | 7.0100 | 7.0100 | -3.973% | 3 | 338 | -1.569% |
| 2025-08-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +8.793% | 1 | 335 | -5.479% |
| 2025-07-23 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.468% | 1 | 336 | +2.832% |
| 2025-07-17 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -2.714% | 3 | 335 | +1.322% |
| 2025-07-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.575% | 2 | 332 | -1.429% |
| 2025-07-11 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -5.946% | 2 | 332 | -0.862% |
| 2025-07-03 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | +3.497% | 2 | 332 | -6.757% |
| 2025-06-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 1 | 332 | -3.497% |
| 2025-06-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.418% | 2 | 331 | -3.497% |
| 2025-06-04 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +5.381% | 1 | 328 | -2.128% |
| 2025-05-27 | 6.6500 | 6.7500 | 6.6500 | 6.6900 | -6.434% | 7 | 328 | +3.139% |
| 2025-05-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.379% | 20 | 312 | -3.497% |
| 2025-05-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.685% | 7 | 312 | -4.828% |
| 2025-05-19 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | +0.676% | 2 | 305 | -7.383% |
| 2025-05-14 | 7.4400 | 7.4400 | 7.4000 | 7.4000 | -0.671% | 2 | 305 | -6.757% |
| 2025-05-09 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 140 | 305 | -7.383% |
| 2025-05-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.078% | 50 | 235 | -8.000% |
| 2025-04-28 | 7.4500 | 7.4500 | 7.4200 | 7.4200 | -12.706% | 2 | 210 | -7.008% |
| 2025-04-07 | 7.3500 | 8.5000 | 7.3500 | 8.5000 | +18.056% | 2 | 209 | -18.824% |
| 2025-03-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 3 | 209 | -4.167% |
| 2025-03-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.694% | 2 | 209 | -4.828% |
| 2025-03-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.552% | 5 | 209 | -4.167% |
| 2025-03-17 | 7.3000 | 7.3000 | 7.2000 | 7.2400 | -1.093% | 7 | 204 | -4.696% |
| 2025-03-14 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +0.274% | 2 | 198 | -5.738% |
| 2025-03-13 | 7.3000 | 7.3500 | 7.3000 | 7.3000 | +0.690% | 102 | 99 | -5.479% |
| 2025-03-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 1 | 99 | -4.828% |
| 2025-03-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.416% | 2 | 99 | -4.828% |
| 2025-03-03 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +3.438% | 4 | 99 | -4.432% |
| 2025-02-24 | 6.9500 | 7.0000 | 6.9500 | 6.9800 | +0.867% | 36 | 95 | -1.146% |
| 2025-02-21 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -0.575% | 20 | 59 | -0.289% |
| 2025-02-19 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -3.199% | 7 | 54 | -0.862% |
| 2025-02-10 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -0.691% | 5 | 47 | -4.033% |
| 2025-02-06 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +2.987% | 1 | 42 | -4.696% |
| 2025-01-15 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +1.443% | 10 | 43 | -1.849% |
| 2025-01-14 | 6.9400 | 6.9400 | 6.9300 | 6.9300 | +1.316% | 10 | 43 | -0.433% |
| 2025-01-13 | 6.2500 | 6.8400 | 6.2500 | 6.8400 | +2.857% | 3 | 40 | +0.877% |
| 2025-01-03 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +12.142% | 4 | 38 | +3.759% |
| 2024-12-02 | 5.9500 | 5.9500 | 5.9300 | 5.9300 | -2.145% | 2 | 37 | +16.358% |
| 2024-11-26 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -4.114% | 1 | 35 | +13.861% |
| 2024-11-13 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +0.317% | 3 | 34 | +9.177% |
| 2024-10-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.522% | 1 | 31 | +9.524% |
| 2024-10-18 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +2.351% | 44 | 30 | +5.666% |
| 2024-10-04 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +0.631% | 2 | 8 | +8.150% |
| 2024-10-03 | 6.4000 | 6.4000 | 6.3400 | 6.3400 | -1.705% | 7 | 7 | +8.833% |
| 2024-09-24 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.365% | 1 | 1 | +6.977% |
| 2024-09-19 | 6.3300 | 6.3300 | 6.2400 | 6.2400 | 0.000% | 2 | 2 | +10.577% |