AMC280121P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.2300 | 1.2300 | 1.0100 | 1.0100 | -0.980% | 81 | 4,322 | 0.000% |
| 2026-10-07 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 150 | 4,172 | -0.980% |
| 2026-10-06 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | -0.943% | 603 | 4,161 | -3.810% |
| 2026-10-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 20 | 4,141 | -4.717% |
| 2026-10-02 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -1.770% | 53 | 4,141 | -9.009% |
| 2026-10-01 | 1.0300 | 1.1300 | 1.0200 | 1.1300 | +17.708% | 25 | 4,131 | -10.619% |
| 2026-09-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 20 | 4,111 | +5.208% |
| 2026-09-29 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | +5.263% | 17 | 4,111 | +1.000% |
| 2026-09-28 | 0.9700 | 0.9900 | 0.9100 | 0.9500 | -6.863% | 211 | 3,916 | +6.316% |
| 2026-09-25 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.108% | 1 | 3,915 | -0.980% |
| 2026-09-22 | 1.0800 | 1.1100 | 1.0700 | 1.1100 | +0.909% | 21 | 3,904 | -9.009% |
| 2026-09-21 | 1.1500 | 1.1500 | 1.0500 | 1.1000 | -5.172% | 22 | 3,895 | -8.182% |
| 2026-09-18 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | -8.661% | 8 | 3,887 | -12.931% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | +0.794% | 31 | 3,909 | -20.472% |
| 2026-09-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +5.000% | 1 | 3,908 | -19.841% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 1 | 3,907 | -15.833% |
| 2026-09-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 2 | 3,905 | -17.886% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.1600 | 1.2000 | 0.000% | 460 | 3,522 | -15.833% |
| 2026-09-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 3,522 | -15.833% |
| 2026-08-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 50 | 3,572 | -19.841% |
| 2026-08-28 | 1.2200 | 1.2400 | 1.1800 | 1.2200 | -0.813% | 658 | 3,050 | -17.213% |
| 2026-08-27 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 0.000% | 244 | 2,806 | -17.886% |
| 2026-08-26 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | -0.806% | 12 | 2,795 | -17.886% |
| 2026-08-25 | 1.2500 | 1.2900 | 1.2000 | 1.2400 | 0.000% | 765 | 2,279 | -18.548% |
| 2026-08-24 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | -4.615% | 7 | 2,272 | -18.548% |
| 2026-08-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 101 | 2,171 | -22.308% |
| 2026-08-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.087% | 1 | 2,170 | -25.735% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | -1.550% | 401 | 2,069 | -20.472% |
| 2026-08-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -0.769% | 11 | 2,058 | -21.705% |
| 2026-08-12 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -3.704% | 70 | 2,058 | -22.308% |
| 2026-08-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 51 | 2,007 | -25.185% |
| 2026-08-07 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 0.000% | 10 | 1,997 | -23.485% |
| 2026-08-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 1 | 1,998 | -23.485% |
| 2026-08-04 | 1.2800 | 1.3300 | 1.2400 | 1.3300 | +2.308% | 401 | 1,784 | -24.060% |
| 2026-08-03 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | 0.000% | 53 | 1,784 | -22.308% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 1,784 | -22.308% |
| 2026-07-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 1 | 1,784 | -25.185% |
| 2026-07-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 125 | 1,784 | -26.812% |
| 2026-07-28 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | -6.429% | 5 | 1,786 | -22.901% |
| 2026-07-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.040% | 1 | 1,786 | -27.857% |
| 2026-07-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.325% | 5 | 1,786 | -32.215% |
| 2026-07-21 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | +0.667% | 81 | 1,706 | -33.113% |
| 2026-07-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 77 | 1,629 | -32.667% |
| 2026-07-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -5.233% | 1 | 1,628 | -38.037% |
| 2026-07-02 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.775% | 1 | 1,627 | -41.279% |
| 2026-07-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +1.198% | 2 | 1,625 | -40.237% |
| 2026-06-30 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 1 | 1,624 | -39.521% |
| 2026-06-25 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | +3.774% | 50 | 1,644 | -38.788% |
| 2026-06-24 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | +16.912% | 300 | 1,444 | -36.478% |
| 2026-06-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 20 | 1,424 | -25.735% |
| 2026-06-17 | 1.5500 | 1.5500 | 1.4000 | 1.4200 | -5.333% | 11 | 1,418 | -28.873% |
| 2026-06-16 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | -9.091% | 626 | 838 | -32.667% |
| 2026-06-12 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -4.624% | 4 | 835 | -38.788% |
| 2026-06-11 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.809% | 1 | 835 | -41.618% |
| 2026-06-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 1 | 834 | -43.258% |
| 2026-06-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 2 | 833 | -40.588% |
| 2026-05-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 10 | 833 | -49.500% |
| 2026-05-14 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | +7.263% | 2 | 833 | -47.396% |
| 2026-05-06 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | -6.283% | 5 | 833 | -43.575% |
| 2026-05-04 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.143% | 1 | 749 | -47.120% |
| 2026-04-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 20 | 740 | -42.286% |
| 2026-04-17 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | -9.231% | 10 | 730 | -42.938% |
| 2026-04-13 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -10.550% | 20 | 710 | -48.205% |
| 2026-03-19 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | +2.347% | 3 | 710 | -53.670% |
| 2026-03-12 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.472% | 1 | 711 | -52.582% |
| 2026-03-06 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -0.469% | 4 | 712 | -52.358% |
| 2026-02-26 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.902% | 1 | 716 | -52.582% |
| 2026-02-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.914% | 1 | 715 | -50.732% |
| 2026-02-19 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.456% | 3 | 715 | -51.675% |
| 2026-02-11 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | +4.040% | 2 | 717 | -50.971% |
| 2026-02-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 717 | -48.990% |
| 2026-02-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.515% | 100 | 716 | -48.205% |
| 2026-02-02 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +2.591% | 1 | 716 | -48.990% |
| 2026-01-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -1.026% | 1 | 716 | -47.668% |
| 2026-01-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +11.429% | 100 | 716 | -48.205% |
| 2026-01-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 1 | 716 | -42.286% |
| 2026-01-22 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.105% | 4 | 716 | -47.938% |
| 2026-01-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.825% | 5 | 716 | -46.842% |
| 2026-01-13 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 10 | 716 | -44.809% |
| 2026-01-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 10 | 706 | -43.889% |
| 2026-01-09 | 1.8600 | 1.8900 | 1.8500 | 1.8500 | +5.114% | 42 | 699 | -45.405% |
| 2026-01-06 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | -0.565% | 2 | 718 | -42.614% |
| 2025-12-30 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | +4.734% | 20 | 718 | -42.938% |
| 2025-12-26 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | -1.170% | 12 | 698 | -40.237% |
| 2025-12-24 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | -1.156% | 19 | 689 | -40.936% |
| 2025-12-23 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.765% | 30 | 689 | -41.618% |
| 2025-12-22 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | +1.796% | 20 | 689 | -40.588% |
| 2025-12-19 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | +1.212% | 23 | 669 | -39.521% |
| 2025-12-18 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +4.430% | 350 | 649 | -38.788% |
| 2025-12-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +1.935% | 1 | 371 | -36.076% |
| 2025-12-15 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | +2.649% | 150 | 370 | -34.839% |
| 2025-12-12 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +1.342% | 10 | 349 | -33.113% |
| 2025-12-11 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | +7.971% | 32 | 349 | -32.215% |
| 2025-12-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 20 | 329 | -26.812% |
| 2025-12-03 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -14.724% | 7 | 329 | -27.338% |
| 2025-12-01 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +17.266% | 1 | 322 | -38.037% |
| 2025-11-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 20 | 322 | -27.338% |
| 2025-11-06 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | +2.985% | 23 | 330 | -26.812% |
| 2025-11-05 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.077% | 20 | 307 | -24.627% |
| 2025-11-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 287 | -22.308% |
| 2025-11-03 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 2 | 287 | -23.485% |
| 2025-10-31 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +8.130% | 1 | 287 | -24.060% |
| 2025-10-24 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | -1.600% | 55 | 286 | -17.886% |
| 2025-10-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 231 | -19.200% |
| 2025-10-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 5 | 231 | -22.308% |
| 2025-10-16 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | +10.619% | 4 | 236 | -19.200% |
| 2025-10-14 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -4.237% | 3 | 232 | -10.619% |
| 2025-10-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +5.357% | 2 | 232 | -14.407% |
| 2025-10-09 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -5.882% | 8 | 234 | -9.821% |
| 2025-10-08 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 4 | 231 | -15.126% |
| 2025-10-07 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | +1.709% | 102 | 227 | -15.126% |
| 2025-10-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 1 | 127 | -13.675% |
| 2025-10-03 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | +0.847% | 45 | 127 | -15.126% |
| 2025-10-02 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.000% | 1 | 124 | -14.407% |
| 2025-10-01 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -4.065% | 20 | 124 | -14.407% |
| 2025-09-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +4.237% | 5 | 104 | -17.886% |
| 2025-09-25 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 0.000% | 5 | 99 | -14.407% |
| 2025-09-24 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -3.279% | 21 | 94 | -14.407% |
| 2025-09-22 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 5 | 76 | -17.213% |
| 2025-09-19 | 1.2900 | 1.2900 | 1.1700 | 1.2000 | -2.439% | 35 | 71 | -15.833% |
| 2025-09-18 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | +1.653% | 16 | 60 | -17.886% |
| 2025-09-17 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +1.681% | 12 | 44 | -16.529% |
| 2025-09-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 6 | 40 | -15.126% |
| 2025-09-15 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | 0.000% | 34 | 34 | -11.404% |