AMC270115P00007000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -1.695% | 4 | 855 | 0.000% |
| 2026-10-27 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 0.000% | 1 | 856 | -1.695% |
| 2026-10-09 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -2.824% | 1 | 856 | -1.695% |
| 2026-10-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 6 | 862 | -4.471% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 862 | -6.667% |
| 2026-10-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.595% | 10 | 872 | -4.471% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 10 | 862 | +2.785% |
| 2026-09-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.043% | 10 | 872 | +1.500% |
| 2026-09-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 872 | -11.739% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 20 | 892 | -9.778% |
| 2026-08-17 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +7.209% | 15 | 892 | -11.931% |
| 2026-07-31 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -2.273% | 31 | 923 | -5.581% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.278% | 100 | 1,023 | -7.727% |
| 2026-07-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.346% | 1 | 1,023 | -16.289% |
| 2026-06-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +7.000% | 50 | 1,073 | -24.112% |
| 2026-06-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 70 | 1,143 | -18.800% |
| 2026-06-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 30 | 1,159 | -24.112% |
| 2026-06-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 50 | 1,109 | -19.604% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.014% | 50 | 1,059 | -26.182% |
| 2026-05-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +3.243% | 6 | 1,065 | -29.145% |
| 2026-04-30 | 5.5200 | 5.5500 | 5.5200 | 5.5500 | -0.893% | 55 | 1,065 | -26.847% |
| 2026-04-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 6 | 1,020 | -27.500% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.215% | 38 | 1,020 | -32.333% |
| 2026-03-04 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +0.342% | 3 | 1,058 | -30.835% |
| 2026-02-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.273% | 80 | 1,055 | -30.598% |
| 2026-02-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +0.704% | 10 | 991 | -29.021% |
| 2026-01-28 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | +5.185% | 100 | 981 | -28.521% |
| 2026-01-16 | 5.4800 | 5.5000 | 5.4000 | 5.4000 | +0.186% | 15 | 1,066 | -24.815% |
| 2026-01-12 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | -2.000% | 2 | 1,066 | -24.675% |
| 2026-01-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 20 | 1,064 | -26.182% |
| 2025-12-31 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +2.421% | 81 | 1,084 | -26.182% |
| 2025-12-26 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +9.592% | 1 | 1,084 | -24.395% |
| 2025-12-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.449% | 20 | 1,084 | -17.143% |
| 2025-12-09 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +0.625% | 5 | 1,064 | -15.942% |
| 2025-12-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +0.209% | 5 | 1,064 | -15.417% |
| 2025-11-14 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +3.011% | 1 | 1,059 | -15.240% |
| 2025-11-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.442% | 5 | 1,058 | -12.688% |
| 2025-10-21 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | +0.685% | 3 | 1,053 | -7.937% |
| 2025-10-13 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.000% | 1 | 1,054 | -7.306% |
| 2025-10-08 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +2.576% | 5 | 1,053 | -7.306% |
| 2025-10-01 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.839% | 4 | 1,048 | -4.918% |
| 2025-09-25 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | +1.636% | 5 | 1,044 | -6.667% |
| 2025-09-24 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | -2.727% | 100 | 1,047 | -5.140% |
| 2025-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.852% | 2 | 953 | -7.727% |
| 2025-09-11 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | +1.647% | 596 | 952 | -6.019% |
| 2025-08-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.473% | 1 | 637 | -4.471% |
| 2025-08-14 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +4.444% | 1 | 638 | -4.019% |
| 2025-07-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 1 | 639 | +0.247% |
| 2025-07-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.200% | 1 | 639 | +1.500% |
| 2025-07-17 | 4.0600 | 4.0900 | 4.0600 | 4.0900 | -2.619% | 41 | 640 | -0.733% |
| 2025-07-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 2 | 656 | -3.333% |
| 2025-07-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -29.060% | 38 | 656 | -2.169% |
| 2025-07-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +30.872% | 2 | 656 | -30.598% |
| 2025-07-01 | 4.4800 | 4.4800 | 4.4500 | 4.4700 | +2.055% | 660 | 669 | -9.172% |
| 2025-06-26 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -0.455% | 13 | 1,075 | -7.306% |
| 2025-06-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 10 | 1,062 | -7.727% |
| 2025-06-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 1 | 1,058 | -6.667% |
| 2025-06-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.478% | 1 | 1,058 | -3.333% |
| 2025-06-02 | 4.2300 | 4.2300 | 4.1800 | 4.1800 | -0.713% | 45 | 1,058 | -2.871% |
| 2025-05-30 | 4.1800 | 4.2300 | 4.1800 | 4.2100 | +0.238% | 12 | 1,016 | -3.563% |
| 2025-05-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 5 | 1,014 | -3.333% |
| 2025-05-27 | 4.2400 | 4.2400 | 4.0000 | 4.0000 | -8.467% | 7 | 1,009 | +1.500% |
| 2025-05-22 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -5.000% | 3 | 1,006 | -7.094% |
| 2025-05-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 5 | 1,003 | -11.739% |
| 2025-05-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.648% | 1 | 1,002 | -11.739% |
| 2025-05-09 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -0.430% | 2 | 1,002 | -12.311% |
| 2025-05-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 1 | 1,001 | -12.688% |
| 2025-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.908% | 3 | 1,001 | -11.739% |
| 2025-04-14 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +2.523% | 1 | 999 | -9.172% |
| 2025-03-24 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.111% | 10 | 999 | -6.881% |
| 2025-03-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 4 | 999 | -9.778% |
| 2025-03-20 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | 0.000% | 2 | 997 | -9.778% |
| 2025-03-13 | 4.4900 | 5.5900 | 4.4900 | 4.5000 | 0.000% | 15 | 995 | -9.778% |
| 2025-03-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.580% | 1 | 995 | -9.778% |
| 2025-03-07 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -0.225% | 600 | 994 | -8.352% |
| 2025-03-05 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +1.139% | 10 | 1,002 | -8.559% |
| 2025-03-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +1.620% | 2 | 1,002 | -7.517% |
| 2025-02-25 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +1.647% | 1 | 1,003 | -6.019% |
| 2025-01-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 5 | 1,003 | -4.471% |
| 2025-01-14 | 4.3400 | 4.4000 | 4.3000 | 4.3000 | +3.365% | 125 | 1,003 | -5.581% |
| 2025-01-13 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +4.000% | 1 | 903 | -2.404% |
| 2025-01-02 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | +0.503% | 40 | 903 | +1.500% |
| 2024-12-23 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | +4.737% | 3 | 908 | +2.010% |
| 2024-12-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.345% | 5 | 908 | +6.842% |
| 2024-12-05 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.667% | 2 | 908 | +14.689% |
| 2024-12-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 5 | 908 | +12.778% |
| 2024-11-22 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | +0.529% | 4 | 903 | +6.842% |
| 2024-11-20 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | -3.077% | 2 | 904 | +7.407% |
| 2024-11-15 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +2.632% | 80 | 903 | +4.103% |
| 2024-11-14 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | +5.556% | 10 | 888 | +6.842% |
| 2024-11-13 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -7.455% | 2 | 888 | +12.778% |
| 2024-11-11 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 0.000% | 25 | 886 | +4.370% |
| 2024-11-05 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +0.258% | 67 | 881 | +4.370% |
| 2024-10-29 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | -0.513% | 300 | 814 | +4.639% |
| 2024-10-24 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 0.000% | 100 | 514 | +4.103% |
| 2024-10-22 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +1.036% | 2 | 414 | +4.103% |
| 2024-10-21 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | -3.500% | 34 | 412 | +5.181% |
| 2024-10-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 378 | +1.500% |
| 2024-10-14 | 4.0200 | 4.0700 | 4.0000 | 4.0500 | +3.846% | 120 | 377 | +0.247% |
| 2024-10-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 2 | 257 | +4.103% |
| 2024-10-10 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -2.469% | 2 | 257 | +2.785% |
| 2024-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 1 | 257 | +0.247% |
| 2024-10-02 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | +1.266% | 2 | 256 | +1.500% |
| 2024-10-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 5 | 256 | +2.785% |
| 2024-09-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 10 | 256 | +4.103% |
| 2024-09-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 5 | 251 | +2.785% |
| 2024-09-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.563% | 10 | 246 | +4.103% |
| 2024-09-18 | 3.8900 | 3.9000 | 3.8400 | 3.8400 | -1.538% | 13 | 241 | +5.729% |
| 2024-09-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.015% | 10 | 240 | +4.103% |
| 2024-09-16 | 3.9100 | 3.9500 | 3.9100 | 3.9400 | 0.000% | 240 | 240 | +3.046% |