AMD270115C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.3100 | 5.3100 | 4.3000 | 4.3000 | -51.136% | 4 | 1,058 | 0.000% |
| 2026-10-21 | 8.5200 | 8.8000 | 8.5200 | 8.8000 | +21.379% | 2 | 1,059 | -51.136% |
| 2026-10-20 | 5.8000 | 7.5500 | 5.8000 | 7.2500 | -8.575% | 11 | 1,057 | -40.690% |
| 2026-10-19 | 8.0000 | 8.4200 | 7.4600 | 7.9300 | +17.481% | 64 | 1,058 | -45.776% |
| 2026-10-16 | 7.8000 | 8.2000 | 6.7500 | 6.7500 | -41.304% | 51 | 1,108 | -36.296% |
| 2026-10-15 | 9.0000 | 11.5000 | 8.0000 | 11.5000 | -13.858% | 37 | 1,121 | -62.609% |
| 2026-10-14 | 14.7300 | 15.2800 | 12.0000 | 13.3500 | -30.649% | 29 | 1,130 | -67.790% |
| 2026-10-13 | 10.4900 | 19.5000 | 10.4900 | 19.2500 | +27.231% | 290 | 913 | -77.662% |
| 2026-10-12 | 16.7100 | 16.7100 | 14.5500 | 15.1300 | -24.350% | 44 | 878 | -71.580% |
| 2026-10-09 | 22.3500 | 22.3500 | 20.0000 | 20.0000 | -16.213% | 22 | 871 | -78.500% |
| 2026-10-08 | 30.0000 | 30.5500 | 23.0500 | 23.8700 | -27.025% | 23 | 870 | -81.986% |
| 2026-10-07 | 33.5800 | 33.5800 | 31.5000 | 32.7100 | -10.261% | 37 | 862 | -86.854% |
| 2026-10-06 | 32.2500 | 38.8800 | 32.2500 | 36.4500 | +25.950% | 37 | 847 | -88.203% |
| 2026-10-05 | 29.3000 | 29.8000 | 27.7000 | 28.9400 | -11.227% | 31 | 833 | -85.142% |
| 2026-10-02 | 34.3000 | 38.0300 | 31.0900 | 32.6000 | +16.429% | 42 | 819 | -86.810% |
| 2026-10-01 | 28.0500 | 28.2100 | 27.1500 | 28.0000 | -1.478% | 31 | 797 | -84.643% |
| 2026-09-30 | 27.4700 | 28.4200 | 25.3500 | 28.4200 | -7.727% | 8 | 792 | -84.870% |
| 2026-09-29 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +8.642% | 1 | 791 | -86.039% |
| 2026-09-28 | 29.0000 | 29.0000 | 26.2000 | 28.3500 | -25.979% | 30 | 789 | -84.832% |
| 2026-09-25 | 39.6400 | 40.6000 | 37.9500 | 38.3000 | +6.537% | 104 | 752 | -88.773% |
| 2026-09-24 | 31.0800 | 36.7900 | 31.0800 | 35.9500 | +4.112% | 38 | 729 | -88.039% |
| 2026-09-23 | 34.0500 | 34.5300 | 33.9000 | 34.5300 | -8.771% | 77 | 671 | -87.547% |
| 2026-09-22 | 35.6100 | 37.8500 | 34.2000 | 37.8500 | +2.519% | 96 | 646 | -88.639% |
| 2026-09-21 | 32.5000 | 37.2000 | 32.0800 | 36.9200 | +126.921% | 153 | 552 | -88.353% |
| 2026-09-18 | 16.8000 | 16.8000 | 15.6000 | 16.2700 | -9.106% | 6 | 555 | -73.571% |
| 2026-09-17 | 14.2000 | 18.6000 | 14.2000 | 17.9000 | +54.310% | 79 | 629 | -75.978% |
| 2026-09-16 | 13.0000 | 13.0000 | 11.6000 | 11.6000 | +12.621% | 10 | 630 | -62.931% |
| 2026-09-15 | 10.4300 | 10.4300 | 10.3000 | 10.3000 | +11.351% | 70 | 630 | -58.252% |
| 2026-09-14 | 9.1500 | 9.4000 | 9.1500 | 9.2500 | -28.350% | 82 | 711 | -53.514% |
| 2026-09-11 | 12.7500 | 13.1000 | 12.5100 | 12.9100 | +8.033% | 19 | 714 | -66.692% |
| 2026-09-10 | 12.4000 | 12.4000 | 11.9200 | 11.9500 | -22.201% | 27 | 712 | -64.017% |
| 2026-09-09 | 16.8500 | 16.8500 | 15.3600 | 15.3600 | +20.945% | 6 | 712 | -72.005% |
| 2026-09-08 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +57.764% | 1 | 713 | -66.142% |
| 2026-09-04 | 6.4500 | 8.0500 | 6.3500 | 8.0500 | +47.706% | 8 | 716 | -46.584% |
| 2026-09-02 | 5.9200 | 5.9200 | 5.4500 | 5.4500 | -12.660% | 2 | 716 | -21.101% |
| 2026-09-01 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -23.995% | 1 | 715 | -31.090% |
| 2026-08-31 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -13.579% | 1 | 715 | -47.625% |
| 2026-08-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -24.723% | 6 | 715 | -54.737% |
| 2026-08-26 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +10.799% | 1 | 714 | -65.927% |
| 2026-08-25 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +15.988% | 6 | 708 | -62.248% |
| 2026-08-24 | 9.9600 | 9.9600 | 9.8200 | 9.8200 | -17.479% | 8 | 707 | -56.212% |
| 2026-08-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.833% | 1 | 708 | -63.866% |
| 2026-08-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -19.732% | 1 | 708 | -64.167% |
| 2026-08-18 | 17.5000 | 17.5000 | 14.9500 | 14.9500 | -28.125% | 2 | 708 | -71.237% |
| 2026-08-17 | 21.8500 | 22.8000 | 20.8000 | 20.8000 | -10.151% | 7 | 701 | -79.327% |
| 2026-08-14 | 23.2500 | 23.2500 | 20.9700 | 23.1500 | +11.782% | 12 | 704 | -81.425% |
| 2026-08-07 | 23.3500 | 23.3500 | 20.7100 | 20.7100 | -21.105% | 7 | 700 | -79.237% |
| 2026-08-06 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +0.382% | 1 | 699 | -83.619% |
| 2026-08-05 | 30.2000 | 30.5000 | 26.1500 | 26.1500 | -38.615% | 8 | 694 | -83.556% |
| 2026-08-04 | 37.2000 | 42.6000 | 37.2000 | 42.6000 | +46.644% | 603 | 415 | -89.906% |
| 2026-08-03 | 22.2400 | 29.0500 | 22.2400 | 29.0500 | +3.307% | 7 | 414 | -85.198% |
| 2026-07-31 | 28.8000 | 28.8000 | 28.1200 | 28.1200 | +17.559% | 6 | 414 | -84.708% |
| 2026-07-28 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | -27.427% | 1 | 414 | -82.023% |
| 2026-07-27 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | -35.938% | 1 | 414 | -86.954% |
| 2026-07-23 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | -12.126% | 1 | 414 | -91.642% |
| 2026-07-22 | 58.5500 | 58.5500 | 58.5500 | 58.5500 | +10.890% | 1 | 414 | -92.656% |
| 2026-07-21 | 51.2200 | 52.8000 | 51.2200 | 52.8000 | +13.426% | 8 | 416 | -91.856% |
| 2026-07-20 | 46.2000 | 46.5500 | 46.1500 | 46.5500 | +12.876% | 5 | 420 | -90.763% |
| 2026-07-17 | 34.6000 | 41.2400 | 32.2100 | 41.2400 | +1.426% | 8 | 417 | -89.573% |
| 2026-07-16 | 44.2500 | 44.2500 | 40.6600 | 40.6600 | -19.245% | 2 | 418 | -89.424% |
| 2026-07-15 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | -22.179% | 1 | 417 | -91.460% |
| 2026-07-14 | 64.7000 | 64.7000 | 64.7000 | 64.7000 | +9.014% | 7 | 424 | -93.354% |
| 2026-07-13 | 51.5700 | 59.3500 | 51.5700 | 59.3500 | -4.964% | 2 | 423 | -92.755% |
| 2026-07-09 | 64.0000 | 66.2000 | 62.4500 | 62.4500 | -6.175% | 3 | 423 | -93.114% |
| 2026-07-06 | 66.5000 | 66.5600 | 66.5000 | 66.5600 | +28.000% | 2 | 422 | -93.540% |
| 2026-07-02 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -16.853% | 1 | 421 | -91.731% |
| 2026-07-01 | 62.1200 | 62.5400 | 62.1200 | 62.5400 | -17.319% | 25 | 426 | -93.124% |
| 2026-06-30 | 61.8500 | 75.6400 | 61.8500 | 75.6400 | +46.023% | 48 | 405 | -94.315% |
| 2026-06-26 | 51.6000 | 51.8000 | 51.6000 | 51.8000 | -7.252% | 2 | 404 | -91.699% |
| 2026-06-23 | 55.5000 | 55.8500 | 55.5000 | 55.8500 | -14.863% | 6 | 403 | -92.301% |
| 2026-06-22 | 64.7000 | 65.6000 | 64.3500 | 65.6000 | +7.771% | 16 | 399 | -93.445% |
| 2026-06-18 | 59.2500 | 62.1000 | 59.2500 | 60.8700 | +4.948% | 5 | 397 | -92.936% |
| 2026-06-17 | 57.6500 | 58.0000 | 56.8000 | 58.0000 | +4.693% | 5 | 399 | -92.586% |
| 2026-06-16 | 59.8000 | 61.0000 | 55.4000 | 55.4000 | -20.150% | 40 | 404 | -92.238% |
| 2026-06-15 | 64.6000 | 69.3800 | 64.6000 | 69.3800 | +28.244% | 2 | 404 | -93.802% |
| 2026-06-12 | 54.3500 | 54.3500 | 54.1000 | 54.1000 | +20.894% | 2 | 402 | -92.052% |
| 2026-06-11 | 44.5500 | 44.7500 | 44.5500 | 44.7500 | +16.143% | 2 | 403 | -90.391% |
| 2026-06-09 | 47.7400 | 47.7400 | 38.5300 | 38.5300 | -19.478% | 4 | 405 | -88.840% |
| 2026-06-08 | 49.1000 | 49.1500 | 47.8000 | 47.8500 | +9.371% | 16 | 414 | -91.014% |
| 2026-06-05 | 49.5600 | 49.5600 | 43.5400 | 43.7500 | -17.140% | 5 | 413 | -90.171% |
| 2026-06-04 | 53.8500 | 53.8500 | 52.8000 | 52.8000 | -19.031% | 3 | 413 | -91.856% |
| 2026-06-03 | 65.2100 | 65.2100 | 65.2100 | 65.2100 | +12.957% | 1 | 412 | -93.406% |
| 2026-06-01 | 48.9000 | 57.7300 | 48.9000 | 57.7300 | -3.300% | 3 | 410 | -92.552% |
| 2026-05-29 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | -1.566% | 1 | 409 | -92.797% |
| 2026-05-28 | 54.7000 | 60.6500 | 49.7000 | 60.6500 | +21.300% | 12 | 407 | -92.910% |
| 2026-05-27 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -3.101% | 1 | 407 | -91.400% |
| 2026-05-26 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +34.656% | 1 | 406 | -91.667% |
| 2026-05-22 | 39.2000 | 39.2000 | 37.5800 | 38.3200 | +22.467% | 366 | 80 | -88.779% |
| 2026-05-21 | 31.7600 | 31.7600 | 31.2900 | 31.2900 | +22.947% | 40 | 60 | -86.258% |
| 2026-05-19 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +3.878% | 1 | 59 | -83.104% |
| 2026-05-18 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -12.656% | 4 | 57 | -82.449% |
| 2026-05-15 | 28.9500 | 29.4500 | 28.0000 | 28.0500 | -15.766% | 19 | 60 | -84.670% |
| 2026-05-13 | 30.4000 | 33.3000 | 29.7500 | 33.3000 | +10.083% | 42 | 33 | -87.087% |
| 2026-05-12 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -15.266% | 6 | 27 | -85.785% |
| 2026-05-11 | 35.4500 | 35.7000 | 35.4500 | 35.7000 | +21.222% | 5 | 22 | -87.955% |
| 2026-05-08 | 28.8600 | 29.4500 | 28.8500 | 29.4500 | +37.168% | 43 | 0 | -85.399% |
| 2026-05-07 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | 0.000% | 2 | 0 | -79.972% |