AMC270115P00005000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -8.145% | 2 | 2,170 | 0.000% |
| 2026-10-23 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +7.805% | 1 | 2,170 | -8.145% |
| 2026-10-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -7.240% | 1 | 2,169 | -0.976% |
| 2026-10-14 | 2.1000 | 2.2100 | 2.1000 | 2.2100 | +10.500% | 2 | 2,168 | -8.145% |
| 2026-10-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.676% | 5 | 2,165 | +1.500% |
| 2026-10-09 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.232% | 1 | 2,164 | -7.306% |
| 2026-10-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +1.818% | 1 | 2,163 | -9.375% |
| 2026-10-06 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | +10.000% | 11 | 2,164 | -7.727% |
| 2026-09-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 5 | 2,159 | +1.500% |
| 2026-09-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.504% | 10 | 2,159 | +1.500% |
| 2026-09-25 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | -3.830% | 15 | 2,168 | -10.177% |
| 2026-09-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.381% | 1 | 2,168 | -13.617% |
| 2026-09-23 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.303% | 7 | 2,168 | -8.969% |
| 2026-09-18 | 2.4100 | 2.4200 | 2.3800 | 2.3800 | -8.462% | 3 | 2,167 | -14.706% |
| 2026-09-11 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | +0.775% | 40 | 2,171 | -21.923% |
| 2026-09-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.769% | 1 | 2,171 | -21.318% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.996% | 11 | 2,182 | -21.923% |
| 2026-09-04 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 1 | 2,181 | -16.461% |
| 2026-08-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 1 | 2,181 | -18.800% |
| 2026-08-20 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 0.000% | 14 | 2,185 | -23.396% |
| 2026-08-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +4.331% | 1 | 2,185 | -23.396% |
| 2026-08-14 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.167% | 2 | 2,184 | -20.079% |
| 2026-08-13 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.166% | 1 | 2,183 | -21.012% |
| 2026-08-10 | 2.6400 | 2.7100 | 2.6400 | 2.7100 | +1.880% | 12 | 2,178 | -25.092% |
| 2026-08-06 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +5.976% | 30 | 2,208 | -23.684% |
| 2026-08-04 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -4.198% | 1 | 2,208 | -19.124% |
| 2026-07-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -0.380% | 20 | 2,228 | -22.519% |
| 2026-07-28 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -4.710% | 1 | 2,229 | -22.814% |
| 2026-07-20 | 2.8900 | 2.8900 | 2.7600 | 2.7600 | -11.821% | 31 | 2,237 | -26.449% |
| 2026-06-29 | 2.9200 | 3.1500 | 2.9200 | 3.1300 | -5.152% | 61 | 2,241 | -35.144% |
| 2026-06-25 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +11.864% | 11 | 2,240 | -38.485% |
| 2026-06-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -9.786% | 5 | 2,245 | -31.186% |
| 2026-06-10 | 3.2300 | 3.2700 | 3.2300 | 3.2700 | +2.187% | 60 | 2,248 | -37.920% |
| 2026-06-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.832% | 51 | 2,247 | -36.563% |
| 2026-05-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -1.127% | 2 | 2,247 | -42.165% |
| 2026-05-22 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 80 | 2,247 | -42.817% |
| 2026-05-18 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +9.116% | 5 | 2,251 | -48.608% |
| 2026-05-08 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | +5.233% | 2 | 2,250 | -43.923% |
| 2026-05-06 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -4.444% | 1 | 2,250 | -40.988% |
| 2026-04-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.651% | 70 | 2,249 | -43.611% |
| 2026-04-21 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +5.846% | 5 | 2,249 | -40.988% |
| 2026-04-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 1 | 2,254 | -37.538% |
| 2026-04-16 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -11.911% | 20 | 2,253 | -42.817% |
| 2026-03-31 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -2.421% | 50 | 2,263 | -49.628% |
| 2026-03-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +4.557% | 5 | 2,213 | -50.847% |
| 2026-03-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +0.509% | 10 | 2,208 | -48.608% |
| 2026-03-02 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +0.255% | 1 | 2,208 | -48.346% |
| 2026-02-24 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +4.533% | 12 | 2,209 | -48.214% |
| 2026-02-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 2,209 | -45.867% |
| 2026-02-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 2,209 | -46.579% |
| 2026-02-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 1 | 2,209 | -47.273% |
| 2026-02-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 2,209 | -45.867% |
| 2026-02-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.932% | 10 | 2,208 | -45.867% |
| 2026-01-16 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +0.855% | 3 | 2,208 | -42.655% |
| 2026-01-13 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +1.739% | 1 | 2,208 | -42.165% |
| 2026-01-12 | 3.5400 | 3.5400 | 3.4500 | 3.4500 | +0.877% | 32 | 2,207 | -41.159% |
| 2026-01-09 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.662% | 1 | 2,175 | -40.643% |
| 2026-01-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.282% | 30 | 2,175 | -42.817% |
| 2026-01-05 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +0.568% | 1 | 2,145 | -42.655% |
| 2025-12-31 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -24.301% | 30 | 2,115 | -42.330% |
| 2025-12-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +38.806% | 171 | 2,115 | -56.344% |
| 2025-12-19 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +7.717% | 17 | 2,115 | -39.403% |
| 2025-12-15 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.967% | 200 | 2,120 | -34.727% |
| 2025-12-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 11 | 2,120 | -33.443% |
| 2025-12-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.397% | 12 | 2,121 | -32.107% |
| 2025-12-05 | 2.9300 | 2.9800 | 2.9200 | 2.9200 | +2.817% | 32 | 2,113 | -30.479% |
| 2025-12-01 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | +3.650% | 2 | 2,098 | -28.521% |
| 2025-11-28 | 2.8300 | 2.8300 | 2.7400 | 2.7400 | -8.667% | 8 | 2,098 | -25.912% |
| 2025-11-21 | 3.0300 | 3.0300 | 2.9300 | 3.0000 | -0.662% | 50 | 2,091 | -32.333% |
| 2025-11-18 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +1.342% | 1 | 2,041 | -32.781% |
| 2025-11-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.833% | 4 | 2,041 | -31.879% |
| 2025-11-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +1.056% | 2 | 2,037 | -29.268% |
| 2025-11-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +2.899% | 40 | 2,037 | -28.521% |
| 2025-11-03 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | +6.154% | 23 | 2,017 | -26.449% |
| 2025-10-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 1 | 2,017 | -21.923% |
| 2025-10-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.042% | 1 | 2,016 | -20.392% |
| 2025-10-21 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | +1.938% | 3 | 2,017 | -22.814% |
| 2025-10-16 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | +4.032% | 2,000 | 2,016 | -21.318% |
| 2025-10-10 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -3.876% | 1 | 2,947 | -18.145% |
| 2025-10-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.575% | 1 | 2,948 | -21.318% |
| 2025-10-08 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | +2.419% | 3 | 2,948 | -20.079% |
| 2025-10-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +3.766% | 2 | 2,949 | -18.145% |
| 2025-10-03 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | -4.400% | 6 | 2,951 | -15.063% |
| 2025-10-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 3 | 2,950 | -18.800% |
| 2025-10-01 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | -0.806% | 300 | 2,947 | -17.480% |
| 2025-09-22 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 0.000% | 50 | 2,897 | -18.145% |
| 2025-09-19 | 2.3900 | 2.5100 | 2.3900 | 2.4800 | -3.502% | 54 | 2,847 | -18.145% |
| 2025-09-18 | 2.6100 | 2.6100 | 2.5600 | 2.5700 | +2.800% | 32 | 2,895 | -21.012% |
| 2025-09-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 171 | 2,923 | -18.800% |
| 2025-09-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.791% | 2 | 2,752 | -19.124% |
| 2025-09-10 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 2 | 2,752 | -19.763% |
| 2025-09-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 1 | 2,752 | -21.923% |
| 2025-09-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 1 | 2,751 | -21.923% |
| 2025-09-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +4.082% | 50 | 2,750 | -20.392% |
| 2025-08-25 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | -5.769% | 70 | 2,700 | -17.143% |
| 2025-08-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.418% | 1 | 2,650 | -21.923% |
| 2025-08-18 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | +1.633% | 5 | 2,650 | -18.474% |
| 2025-08-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.823% | 14 | 2,650 | -17.143% |
| 2025-08-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -6.897% | 50 | 2,636 | -16.461% |
| 2025-08-06 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.400% | 1 | 2,586 | -22.222% |
| 2025-07-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +9.170% | 10 | 2,585 | -18.800% |
| 2025-07-25 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.232% | 53 | 2,575 | -11.354% |
| 2025-07-23 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.444% | 1 | 2,522 | -9.375% |
| 2025-07-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 1 | 2,521 | -9.778% |
| 2025-07-21 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 1 | 2,520 | -10.177% |
| 2025-07-18 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | -9.600% | 28 | 2,519 | -10.177% |
| 2025-07-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 2,491 | -18.800% |
| 2025-07-10 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -7.500% | 5 | 2,492 | -21.622% |
| 2025-07-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 4 | 2,496 | -27.500% |
| 2025-07-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +4.167% | 1 | 2,496 | -26.182% |
| 2025-06-26 | 2.6500 | 2.6500 | 2.6200 | 2.6400 | -2.222% | 25 | 2,496 | -23.106% |
| 2025-06-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.124% | 3 | 2,471 | -24.815% |
| 2025-06-20 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +1.908% | 100 | 2,474 | -23.970% |
| 2025-06-17 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | +1.158% | 5 | 2,424 | -22.519% |
| 2025-06-13 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.600% | 100 | 2,421 | -21.622% |
| 2025-06-10 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -1.961% | 3 | 2,371 | -18.800% |
| 2025-06-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +3.239% | 1 | 2,368 | -20.392% |
| 2025-05-30 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.891% | 2 | 2,367 | -17.814% |
| 2025-05-29 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.984% | 40 | 2,366 | -21.012% |
| 2025-05-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.954% | 2 | 2,326 | -19.444% |
| 2025-05-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -0.702% | 2 | 2,324 | -28.269% |
| 2025-05-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.062% | 2 | 2,323 | -28.772% |
| 2025-04-30 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +2.105% | 1 | 2,323 | -30.241% |
| 2025-04-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.779% | 4 | 2,322 | -28.772% |
| 2025-04-16 | 2.7200 | 2.7200 | 2.7100 | 2.7200 | -4.561% | 33 | 2,326 | -25.368% |
| 2025-04-07 | 2.9500 | 2.9500 | 2.8000 | 2.8500 | +50.794% | 54 | 2,326 | -28.772% |
| 2025-04-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -32.500% | 100 | 2,375 | +7.407% |
| 2025-04-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.869% | 200 | 2,325 | -27.500% |
| 2025-03-20 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.111% | 1 | 2,140 | -23.970% |
| 2025-03-12 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | +0.372% | 2,000 | 2,139 | -24.815% |
| 2025-03-11 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -0.370% | 1 | 196 | -24.535% |
| 2025-03-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 200 | 195 | -24.815% |
| 2025-03-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 4 | 290 | -24.815% |
| 2025-02-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.490% | 1 | 290 | -24.535% |
| 2025-02-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 10 | 290 | -20.392% |
| 2025-02-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +3.239% | 20 | 285 | -20.392% |
| 2025-02-18 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | -4.264% | 4 | 275 | -17.814% |
| 2025-02-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.149% | 2 | 279 | -21.318% |
| 2025-02-12 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -5.776% | 2 | 279 | -22.222% |
| 2025-01-31 | 2.8500 | 2.8500 | 2.7600 | 2.7700 | +3.745% | 24 | 278 | -26.715% |
| 2025-01-27 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.089% | 4 | 273 | -23.970% |
| 2025-01-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +0.388% | 1 | 272 | -21.622% |
| 2025-01-15 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +5.306% | 1 | 271 | -21.318% |
| 2025-01-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -1.210% | 2 | 271 | -17.143% |
| 2025-01-10 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +3.333% | 2 | 271 | -18.145% |
| 2025-01-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.834% | 1 | 271 | -15.417% |
| 2024-12-30 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +1.230% | 30 | 270 | -17.814% |
| 2024-12-19 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | +1.667% | 5 | 240 | -16.803% |
| 2024-12-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.695% | 1 | 235 | -15.417% |
| 2024-12-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +0.426% | 40 | 235 | -13.983% |
| 2024-12-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +8.295% | 3 | 216 | -13.617% |
| 2024-12-05 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | -1.364% | 16 | 219 | -6.452% |
| 2024-12-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 1 | 205 | -7.727% |
| 2024-12-03 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.738% | 10 | 204 | -8.559% |
| 2024-12-02 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -2.727% | 4 | 194 | -5.140% |
| 2024-11-26 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -1.345% | 77 | 190 | -7.727% |
| 2024-11-25 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | -2.620% | 4 | 132 | -8.969% |
| 2024-11-21 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.553% | 5 | 132 | -11.354% |
| 2024-11-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -1.674% | 3 | 132 | -13.617% |
| 2024-11-14 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +5.752% | 3 | 132 | -15.063% |
| 2024-11-13 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -8.871% | 11 | 131 | -10.177% |
| 2024-11-12 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +8.297% | 1 | 121 | -18.145% |
| 2024-11-04 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +1.327% | 12 | 121 | -11.354% |
| 2024-10-30 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.830% | 1 | 109 | -10.177% |
| 2024-10-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.858% | 100 | 108 | -13.617% |
| 2024-09-18 | 2.3500 | 2.4000 | 2.3100 | 2.3300 | 0.000% | 14 | 10 | -12.876% |