AMD270115C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.2000 | 3.2400 | 2.4000 | 2.4000 | -54.717% | 16 | 862 | 0.000% |
| 2026-10-21 | 4.5000 | 5.3000 | 4.5000 | 5.3000 | +20.729% | 41 | 853 | -54.717% |
| 2026-10-20 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -4.978% | 32 | 853 | -45.330% |
| 2026-10-19 | 4.6000 | 4.6300 | 4.6000 | 4.6200 | +20.000% | 3 | 854 | -48.052% |
| 2026-10-16 | 4.7500 | 4.7500 | 3.8500 | 3.8500 | -25.676% | 431 | 1,099 | -37.662% |
| 2026-10-15 | 4.9500 | 5.1800 | 4.9500 | 5.1800 | -30.749% | 2 | 1,098 | -53.668% |
| 2026-10-14 | 8.7000 | 8.7000 | 7.4800 | 7.4800 | -29.100% | 34 | 1,128 | -67.914% |
| 2026-10-13 | 8.1500 | 10.8400 | 8.1000 | 10.5500 | +15.301% | 2,398 | 2,825 | -77.251% |
| 2026-10-12 | 10.5000 | 10.5000 | 8.5500 | 9.1500 | -27.381% | 155 | 2,731 | -73.770% |
| 2026-10-09 | 14.2900 | 14.2900 | 12.6000 | 12.6000 | -18.447% | 3 | 2,732 | -80.952% |
| 2026-10-08 | 19.3500 | 19.8000 | 15.4500 | 15.4500 | -30.872% | 8 | 2,731 | -84.466% |
| 2026-10-07 | 19.9000 | 22.3500 | 19.9000 | 22.3500 | -2.402% | 85 | 2,777 | -89.262% |
| 2026-10-06 | 22.2500 | 25.4000 | 22.2500 | 22.9000 | +24.119% | 15 | 2,775 | -89.520% |
| 2026-10-05 | 19.3000 | 20.3200 | 17.9700 | 18.4500 | -10.870% | 431 | 2,498 | -86.992% |
| 2026-10-02 | 22.8500 | 24.0000 | 20.7000 | 20.7000 | +8.094% | 6 | 2,497 | -88.406% |
| 2026-10-01 | 18.0100 | 19.1500 | 17.2000 | 19.1500 | +0.262% | 25 | 2,497 | -87.467% |
| 2026-09-30 | 19.6000 | 19.7200 | 16.9000 | 19.1000 | +0.792% | 173 | 2,383 | -87.435% |
| 2026-09-29 | 20.7400 | 23.0000 | 18.9500 | 18.9500 | -3.562% | 32 | 2,369 | -87.335% |
| 2026-09-28 | 25.2000 | 25.2000 | 17.6800 | 19.6500 | -25.427% | 2,529 | 242 | -87.786% |
| 2026-09-25 | 28.5000 | 28.5000 | 26.3500 | 26.3500 | -2.117% | 22 | 252 | -90.892% |
| 2026-09-24 | 25.3000 | 26.9200 | 22.3400 | 26.9200 | +6.825% | 81 | 182 | -91.085% |
| 2026-09-23 | 26.3400 | 26.7100 | 22.5500 | 25.2000 | -1.793% | 77 | 140 | -90.476% |
| 2026-09-22 | 25.7500 | 25.7500 | 25.6600 | 25.6600 | +0.825% | 10 | 141 | -90.647% |
| 2026-09-21 | 24.9200 | 25.8700 | 23.6700 | 25.4500 | +120.537% | 60 | 159 | -90.570% |
| 2026-09-18 | 11.1200 | 11.5400 | 11.1200 | 11.5400 | +7.850% | 9 | 159 | -79.203% |
| 2026-09-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +67.187% | 1 | 159 | -77.570% |
| 2026-09-15 | 6.5500 | 7.0500 | 6.4000 | 6.4000 | -25.234% | 102 | 171 | -62.500% |
| 2026-09-11 | 9.0800 | 9.1500 | 8.4900 | 8.5600 | -30.008% | 49 | 184 | -71.963% |
| 2026-09-09 | 12.1000 | 12.3000 | 12.0500 | 12.2300 | +149.592% | 16 | 186 | -80.376% |
| 2026-09-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +31.016% | 1 | 187 | -51.020% |
| 2026-09-02 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -5.316% | 1 | 187 | -35.829% |
| 2026-09-01 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -26.852% | 30 | 163 | -39.241% |
| 2026-08-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -21.168% | 4 | 167 | -55.556% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -20.992% | 1 | 168 | -64.964% |
| 2026-08-21 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +6.380% | 2 | 168 | -72.318% |
| 2026-08-20 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | -48.089% | 2 | 166 | -70.552% |
| 2026-08-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +12.545% | 12 | 154 | -84.713% |
| 2026-08-13 | 14.3500 | 14.3500 | 13.9500 | 13.9500 | +8.140% | 56 | 99 | -82.796% |
| 2026-08-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.301% | 1 | 99 | -81.395% |
| 2026-08-10 | 14.0200 | 14.1400 | 13.0700 | 13.0700 | -16.486% | 6 | 101 | -81.637% |
| 2026-08-07 | 16.7000 | 16.7000 | 15.6500 | 15.6500 | -27.647% | 26 | 111 | -84.665% |
| 2026-08-06 | 18.2600 | 21.6300 | 18.2600 | 21.6300 | +4.949% | 3 | 112 | -88.904% |
| 2026-08-05 | 23.5000 | 23.5000 | 20.6100 | 20.6100 | -39.042% | 13 | 114 | -88.355% |
| 2026-08-04 | 26.6200 | 33.9000 | 26.6200 | 33.8100 | +56.528% | 11 | 120 | -92.902% |
| 2026-08-03 | 22.1300 | 22.1300 | 21.6000 | 21.6000 | -6.494% | 2 | 118 | -88.889% |
| 2026-07-30 | 25.5500 | 25.5500 | 23.1000 | 23.1000 | +53.183% | 13 | 117 | -89.610% |
| 2026-07-29 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -19.787% | 1 | 118 | -84.085% |
| 2026-07-28 | 20.4700 | 20.4700 | 18.8000 | 18.8000 | -27.132% | 4 | 119 | -87.234% |
| 2026-07-27 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -36.609% | 6 | 119 | -90.698% |
| 2026-07-24 | 38.8000 | 40.8000 | 37.7000 | 40.7000 | -4.795% | 10 | 122 | -94.103% |
| 2026-07-23 | 47.4700 | 47.4700 | 42.7500 | 42.7500 | -11.837% | 14 | 125 | -94.386% |
| 2026-07-22 | 48.4900 | 48.4900 | 48.4900 | 48.4900 | +7.756% | 2 | 123 | -95.051% |
| 2026-07-21 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +24.104% | 1 | 124 | -94.667% |
| 2026-07-20 | 36.2300 | 36.2600 | 36.1400 | 36.2600 | +21.596% | 14 | 114 | -93.381% |
| 2026-07-17 | 31.3700 | 31.4700 | 29.8200 | 29.8200 | -9.773% | 14 | 105 | -91.952% |
| 2026-07-16 | 32.9000 | 33.1200 | 32.9000 | 33.0500 | -22.381% | 11 | 114 | -92.738% |
| 2026-07-15 | 48.0000 | 48.0000 | 40.0000 | 42.5800 | -20.411% | 3 | 113 | -94.364% |
| 2026-07-14 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +4.390% | 1 | 112 | -95.514% |
| 2026-07-10 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | -4.917% | 2 | 112 | -95.317% |
| 2026-07-09 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | +29.880% | 2 | 110 | -95.547% |
| 2026-07-08 | 41.3000 | 41.5000 | 41.3000 | 41.5000 | -6.109% | 2 | 109 | -94.217% |
| 2026-07-07 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -22.018% | 1 | 110 | -94.570% |
| 2026-07-06 | 59.8900 | 60.5000 | 56.6800 | 56.6800 | +42.951% | 15 | 96 | -95.766% |
| 2026-07-02 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | -24.086% | 1 | 96 | -93.947% |
| 2026-07-01 | 52.2300 | 52.2300 | 52.2300 | 52.2300 | -17.942% | 1 | 95 | -95.405% |
| 2026-06-30 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | +65.971% | 1 | 95 | -96.229% |
| 2026-06-29 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | -17.792% | 1 | 96 | -93.742% |
| 2026-06-16 | 48.4500 | 48.4500 | 46.6500 | 46.6500 | -21.398% | 15 | 95 | -94.855% |
| 2026-06-15 | 59.3500 | 59.3500 | 59.3500 | 59.3500 | +84.031% | 20 | 111 | -95.956% |
| 2026-06-11 | 32.9000 | 32.9000 | 32.2500 | 32.2500 | +7.860% | 2 | 112 | -92.558% |
| 2026-06-10 | 32.2000 | 35.0000 | 29.9000 | 29.9000 | -7.143% | 22 | 107 | -91.973% |
| 2026-06-09 | 32.8000 | 32.8000 | 28.0000 | 32.2000 | -18.543% | 28 | 117 | -92.547% |
| 2026-06-08 | 40.3000 | 40.3000 | 39.5300 | 39.5300 | +7.565% | 7 | 121 | -93.929% |
| 2026-06-05 | 41.5000 | 41.5000 | 36.7500 | 36.7500 | -23.037% | 2 | 120 | -93.469% |
| 2026-06-04 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | -19.815% | 1 | 121 | -94.974% |
| 2026-06-03 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | +18.343% | 1 | 120 | -95.970% |
| 2026-05-28 | 50.3200 | 50.3200 | 50.3200 | 50.3200 | +17.570% | 2 | 120 | -95.231% |
| 2026-05-27 | 43.1000 | 43.1000 | 42.1500 | 42.8000 | -2.283% | 16 | 107 | -94.393% |
| 2026-05-26 | 42.0500 | 43.8000 | 42.0500 | 43.8000 | +30.357% | 4 | 103 | -94.521% |
| 2026-05-22 | 33.3000 | 34.5000 | 32.0000 | 33.6000 | +21.300% | 37 | 85 | -92.857% |
| 2026-05-20 | 27.7700 | 27.7700 | 27.7000 | 27.7000 | +33.494% | 12 | 81 | -91.336% |
| 2026-05-19 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +9.846% | 1 | 80 | -88.434% |
| 2026-05-18 | 22.7300 | 22.7300 | 18.8900 | 18.8900 | -20.329% | 55 | 95 | -87.295% |
| 2026-05-15 | 24.1000 | 24.1000 | 23.7100 | 23.7100 | -15.321% | 24 | 92 | -89.878% |
| 2026-05-13 | 29.0000 | 29.0000 | 24.6500 | 28.0000 | +12.450% | 144 | 33 | -91.429% |
| 2026-05-12 | 30.0000 | 30.0000 | 22.9500 | 24.9000 | -21.944% | 20 | 29 | -90.361% |
| 2026-05-11 | 30.5000 | 32.1500 | 28.6000 | 31.9000 | +29.412% | 22 | 10 | -92.476% |
| 2026-05-08 | 23.7200 | 24.6500 | 23.3500 | 24.6500 | 0.000% | 19 | 0 | -90.264% |