AMC270319C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.6200 | 0.6400 | 0.5400 | 0.5800 | 0.000% | 198 | 4,355 | 0.000% |
| 2026-10-01 | 0.6500 | 0.7200 | 0.5300 | 0.5800 | -21.622% | 627 | 4,149 | 0.000% |
| 2026-09-30 | 0.7200 | 0.8100 | 0.7200 | 0.7400 | -3.896% | 78 | 4,139 | -21.622% |
| 2026-09-29 | 0.8900 | 0.9500 | 0.7000 | 0.7700 | -12.500% | 574 | 4,101 | -24.675% |
| 2026-09-28 | 0.7400 | 0.9800 | 0.7000 | 0.8800 | +39.683% | 563 | 4,069 | -34.091% |
| 2026-09-25 | 0.6900 | 0.7100 | 0.6000 | 0.6300 | -5.970% | 663 | 4,008 | -7.937% |
| 2026-09-24 | 0.6100 | 0.6700 | 0.5400 | 0.6700 | +4.688% | 914 | 3,767 | -13.433% |
| 2026-09-23 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | -11.111% | 626 | 3,512 | -9.375% |
| 2026-09-22 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | +2.857% | 591 | 3,413 | -19.444% |
| 2026-09-21 | 0.5800 | 0.7500 | 0.5600 | 0.7000 | +22.807% | 558 | 3,039 | -17.143% |
| 2026-09-18 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | -8.065% | 22 | 3,034 | +1.754% |
| 2026-09-17 | 0.6300 | 0.6300 | 0.5600 | 0.6200 | +19.231% | 67 | 2,998 | -6.452% |
| 2026-09-16 | 0.5000 | 0.6000 | 0.5000 | 0.5200 | +8.333% | 119 | 3,010 | +11.538% |
| 2026-09-15 | 0.4500 | 0.5000 | 0.4400 | 0.4800 | +4.348% | 31 | 3,030 | +20.833% |
| 2026-09-14 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | -6.122% | 1,111 | 3,918 | +26.087% |
| 2026-09-11 | 0.4800 | 0.5100 | 0.4500 | 0.4900 | +8.889% | 80 | 3,916 | +18.367% |
| 2026-09-10 | 0.4500 | 0.5300 | 0.4400 | 0.4500 | -4.255% | 142 | 3,938 | +28.889% |
| 2026-09-09 | 0.5200 | 0.5700 | 0.4700 | 0.4700 | -12.963% | 73 | 3,924 | +23.404% |
| 2026-09-08 | 0.5500 | 0.5700 | 0.5000 | 0.5400 | -14.286% | 503 | 4,000 | +7.407% |
| 2026-09-04 | 0.5900 | 0.7000 | 0.5900 | 0.6300 | +14.545% | 1,075 | 3,701 | -7.937% |
| 2026-09-03 | 0.6400 | 0.6700 | 0.5100 | 0.5500 | -11.290% | 69 | 3,654 | +5.455% |
| 2026-09-02 | 0.6000 | 0.6500 | 0.5500 | 0.6200 | +5.085% | 408 | 3,619 | -6.452% |
| 2026-09-01 | 0.6000 | 0.6100 | 0.5500 | 0.5900 | 0.000% | 317 | 3,555 | -1.695% |
| 2026-08-31 | 0.6600 | 0.6600 | 0.5800 | 0.5900 | -1.667% | 203 | 3,458 | -1.695% |
| 2026-08-28 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | -9.091% | 1,631 | 2,436 | -3.333% |
| 2026-08-27 | 0.6300 | 0.6800 | 0.6100 | 0.6600 | +6.452% | 76 | 2,417 | -12.121% |
| 2026-08-26 | 0.6600 | 0.7300 | 0.6200 | 0.6200 | +1.639% | 557 | 2,201 | -6.452% |
| 2026-08-25 | 0.6800 | 0.7000 | 0.6000 | 0.6100 | -7.576% | 233 | 2,127 | -4.918% |
| 2026-08-24 | 0.6000 | 0.7200 | 0.6000 | 0.6600 | +11.864% | 121 | 2,086 | -12.121% |
| 2026-08-21 | 0.6300 | 0.6300 | 0.5500 | 0.5900 | +3.509% | 96 | 2,070 | -1.695% |
| 2026-08-20 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | 0.000% | 254 | 1,845 | +1.754% |
| 2026-08-19 | 0.5600 | 0.6200 | 0.5500 | 0.5700 | +14.000% | 147 | 1,788 | +1.754% |
| 2026-08-18 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | -7.407% | 16 | 1,775 | +16.000% |
| 2026-08-17 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -6.897% | 93 | 1,682 | +7.407% |
| 2026-08-14 | 0.6400 | 0.6400 | 0.5700 | 0.5800 | -10.769% | 105 | 1,674 | 0.000% |
| 2026-08-13 | 0.6300 | 0.7600 | 0.6300 | 0.6500 | +12.069% | 80 | 1,596 | -10.769% |
| 2026-08-12 | 0.5400 | 0.6000 | 0.5400 | 0.5800 | +7.407% | 47 | 1,613 | 0.000% |
| 2026-08-11 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | -5.263% | 92 | 1,521 | +7.407% |
| 2026-08-10 | 0.6400 | 0.6400 | 0.5500 | 0.5700 | -6.557% | 543 | 1,001 | +1.754% |
| 2026-08-07 | 0.6900 | 0.6900 | 0.5900 | 0.6100 | -11.594% | 80 | 993 | -4.918% |
| 2026-08-06 | 0.7300 | 0.7400 | 0.6400 | 0.6900 | -9.211% | 90 | 971 | -15.942% |
| 2026-08-05 | 0.7700 | 0.8100 | 0.7100 | 0.7600 | -1.299% | 588 | 444 | -23.684% |
| 2026-08-04 | 0.9100 | 0.9100 | 0.7000 | 0.7700 | -12.500% | 93 | 388 | -24.675% |
| 2026-08-03 | 0.9200 | 1.0200 | 0.8400 | 0.8800 | +2.326% | 186 | 400 | -34.091% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.7400 | 0.8600 | +10.256% | 219 | 373 | -32.558% |
| 2026-07-30 | 0.7600 | 0.8300 | 0.7000 | 0.7800 | +2.632% | 462 | 409 | -25.641% |
| 2026-07-29 | 0.7700 | 0.8200 | 0.7200 | 0.7600 | -2.564% | 326 | 371 | -23.684% |
| 2026-07-28 | 0.6500 | 0.8100 | 0.6400 | 0.7800 | +25.806% | 274 | 270 | -25.641% |
| 2026-07-27 | 0.5900 | 0.6600 | 0.5600 | 0.6200 | +8.772% | 289 | 230 | -6.452% |
| 2026-07-24 | 0.6000 | 0.7100 | 0.5700 | 0.5700 | 0.000% | 133 | 125 | +1.754% |
| 2026-07-23 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | -6.557% | 12 | 114 | +1.754% |
| 2026-07-22 | 0.6400 | 0.6400 | 0.5600 | 0.6100 | +7.018% | 13 | 109 | -4.918% |
| 2026-07-21 | 0.7000 | 0.8000 | 0.5700 | 0.5700 | -12.308% | 90 | 44 | +1.754% |
| 2026-07-20 | 0.5600 | 0.7400 | 0.5500 | 0.6500 | +44.444% | 29 | 18 | -10.769% |
| 2026-07-17 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | -4.255% | 50 | 2 | +28.889% |
| 2026-07-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 2 | 0 | +23.404% |