AMD270115C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9000 | 1.9000 | 1.5200 | 1.5200 | -56.818% | 5 | 498 | 0.000% |
| 2026-10-21 | 3.2500 | 3.5500 | 3.2500 | 3.5200 | +26.619% | 138 | 373 | -56.818% |
| 2026-10-20 | 2.4900 | 2.7800 | 2.1500 | 2.7800 | +3.346% | 23 | 365 | -45.324% |
| 2026-10-16 | 2.8800 | 2.8800 | 2.6900 | 2.6900 | -17.231% | 38 | 362 | -43.494% |
| 2026-10-15 | 2.9600 | 3.2500 | 2.9600 | 3.2500 | -36.275% | 5 | 359 | -53.231% |
| 2026-10-14 | 5.1000 | 5.3000 | 5.0000 | 5.1000 | -33.071% | 4 | 356 | -70.196% |
| 2026-10-13 | 5.9700 | 7.7000 | 5.6000 | 7.6200 | +27.000% | 73 | 350 | -80.052% |
| 2026-10-12 | 7.6300 | 7.6300 | 6.0000 | 6.0000 | -34.066% | 25 | 337 | -74.667% |
| 2026-10-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -21.212% | 1 | 338 | -83.297% |
| 2026-10-08 | 14.6700 | 14.8000 | 11.5500 | 11.5500 | -26.198% | 3 | 338 | -86.840% |
| 2026-10-07 | 15.2500 | 16.3000 | 15.2500 | 15.6500 | -11.980% | 31 | 352 | -90.288% |
| 2026-10-06 | 15.2500 | 19.8000 | 15.2500 | 17.7800 | +30.256% | 15 | 352 | -91.451% |
| 2026-10-05 | 14.9500 | 14.9500 | 13.4000 | 13.6500 | -15.059% | 11 | 356 | -88.864% |
| 2026-10-02 | 19.4200 | 19.9000 | 16.0700 | 16.0700 | +16.449% | 20 | 359 | -90.541% |
| 2026-10-01 | 13.4300 | 13.8000 | 13.4300 | 13.8000 | -3.158% | 14 | 360 | -88.986% |
| 2026-09-29 | 17.3600 | 17.3900 | 14.2500 | 14.2500 | -5.000% | 16 | 359 | -89.333% |
| 2026-09-28 | 16.1500 | 16.1500 | 14.9500 | 15.0000 | -29.577% | 64 | 333 | -89.867% |
| 2026-09-25 | 21.7000 | 21.9000 | 21.2500 | 21.3000 | +8.951% | 16 | 338 | -92.864% |
| 2026-09-24 | 18.6500 | 19.5500 | 17.2300 | 19.5500 | +4.826% | 17 | 327 | -92.225% |
| 2026-09-23 | 18.7000 | 18.7000 | 18.6500 | 18.6500 | -10.552% | 15 | 320 | -91.850% |
| 2026-09-22 | 20.3500 | 20.8500 | 20.2300 | 20.8500 | -0.950% | 7 | 317 | -92.710% |
| 2026-09-21 | 18.9000 | 21.0500 | 18.9000 | 21.0500 | +173.377% | 24 | 317 | -92.779% |
| 2026-09-18 | 8.4800 | 8.4800 | 7.7000 | 7.7000 | -4.938% | 13 | 317 | -80.260% |
| 2026-09-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +25.776% | 2 | 319 | -81.235% |
| 2026-09-16 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +26.275% | 1 | 320 | -76.398% |
| 2026-09-15 | 5.0300 | 5.3500 | 5.0300 | 5.1000 | -17.742% | 11 | 320 | -70.196% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.2000 | 6.2000 | -31.868% | 13 | 329 | -75.484% |
| 2026-09-09 | 9.2400 | 9.4700 | 9.1000 | 9.1000 | +18.954% | 56 | 360 | -83.297% |
| 2026-09-08 | 5.7500 | 7.6500 | 5.7500 | 7.6500 | +129.042% | 12 | 360 | -80.131% |
| 2026-09-04 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +22.794% | 1 | 360 | -54.491% |
| 2026-09-03 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -10.820% | 1 | 361 | -44.118% |
| 2026-09-02 | 2.8900 | 3.0500 | 2.8900 | 3.0500 | -28.066% | 5 | 363 | -50.164% |
| 2026-08-31 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.979% | 3 | 363 | -64.151% |
| 2026-08-28 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -14.208% | 69 | 363 | -67.728% |
| 2026-08-24 | 5.8600 | 5.8600 | 5.4100 | 5.4900 | -13.815% | 6 | 360 | -72.313% |
| 2026-08-20 | 7.1500 | 7.1500 | 6.3200 | 6.3700 | -8.345% | 7 | 357 | -76.138% |
| 2026-08-19 | 6.8000 | 6.9500 | 6.5700 | 6.9500 | -37.274% | 14 | 351 | -78.129% |
| 2026-08-12 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -38.101% | 1 | 351 | -86.282% |
| 2026-08-05 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -39.178% | 1 | 352 | -91.508% |
| 2026-08-04 | 28.0700 | 29.4300 | 27.9600 | 29.4300 | +45.693% | 45 | 323 | -94.835% |
| 2026-07-31 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.124% | 35 | 305 | -92.475% |
| 2026-07-30 | 19.4500 | 19.4500 | 19.4000 | 19.4000 | +52.756% | 2 | 305 | -92.165% |
| 2026-07-29 | 13.1000 | 13.1000 | 12.7000 | 12.7000 | -22.561% | 5 | 305 | -88.031% |
| 2026-07-28 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -25.624% | 1 | 306 | -90.732% |
| 2026-07-27 | 27.5500 | 27.5500 | 21.0000 | 22.0500 | -37.179% | 21 | 322 | -93.107% |
| 2026-07-24 | 34.1000 | 35.1000 | 34.1000 | 35.1000 | -6.024% | 4 | 323 | -95.670% |
| 2026-07-23 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -12.693% | 1 | 322 | -95.930% |
| 2026-07-22 | 42.6400 | 42.7800 | 42.6400 | 42.7800 | +19.698% | 2 | 323 | -96.447% |
| 2026-07-21 | 35.7400 | 35.7400 | 35.7400 | 35.7400 | +27.871% | 1 | 323 | -95.747% |
| 2026-07-17 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -3.454% | 1 | 323 | -94.562% |
| 2026-07-16 | 30.3500 | 30.3500 | 28.9000 | 28.9500 | -30.072% | 3 | 322 | -94.750% |
| 2026-07-15 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -12.566% | 15 | 307 | -96.329% |
| 2026-07-14 | 47.4500 | 47.4500 | 47.3500 | 47.3500 | +13.959% | 20 | 293 | -96.790% |
| 2026-07-13 | 39.0000 | 43.8000 | 37.3300 | 41.5500 | -8.480% | 30 | 284 | -96.342% |
| 2026-07-10 | 45.5000 | 45.6000 | 45.4000 | 45.4000 | -0.981% | 8 | 284 | -96.652% |
| 2026-07-09 | 46.3000 | 46.3000 | 45.8500 | 45.8500 | +23.585% | 3 | 282 | -96.685% |
| 2026-07-08 | 36.7500 | 37.1000 | 36.7500 | 37.1000 | -27.680% | 13 | 277 | -95.903% |
| 2026-07-06 | 46.9500 | 55.3400 | 46.9500 | 51.3000 | +38.649% | 34 | 269 | -97.037% |
| 2026-07-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -34.813% | 7 | 269 | -95.892% |
| 2026-06-30 | 56.3500 | 56.7600 | 56.3500 | 56.7600 | +49.565% | 10 | 260 | -97.322% |
| 2026-06-29 | 34.1000 | 37.9500 | 34.1000 | 37.9500 | +0.397% | 4 | 260 | -95.995% |
| 2026-06-26 | 38.6000 | 38.6000 | 37.8000 | 37.8000 | -9.893% | 11 | 251 | -95.979% |
| 2026-06-25 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | +4.431% | 1 | 250 | -96.377% |
| 2026-06-24 | 40.1300 | 40.1700 | 40.1300 | 40.1700 | -4.357% | 2 | 251 | -96.216% |
| 2026-06-23 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -15.152% | 1 | 251 | -96.381% |
| 2026-06-22 | 55.3400 | 55.3400 | 49.4000 | 49.5000 | +6.681% | 7 | 250 | -96.929% |
| 2026-06-18 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +8.285% | 1 | 250 | -96.724% |
| 2026-06-17 | 42.4700 | 42.8500 | 42.4700 | 42.8500 | -19.334% | 5 | 255 | -96.453% |
| 2026-06-15 | 52.7000 | 53.3800 | 52.7000 | 53.1200 | +33.133% | 86 | 254 | -97.139% |
| 2026-06-12 | 41.4700 | 41.4700 | 39.9000 | 39.9000 | +39.267% | 2 | 254 | -96.190% |
| 2026-06-11 | 31.9700 | 32.0500 | 28.6500 | 28.6500 | +7.707% | 53 | 224 | -94.695% |
| 2026-06-10 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -7.317% | 1 | 224 | -94.286% |
| 2026-06-09 | 34.3000 | 34.3500 | 24.9000 | 28.7000 | -39.066% | 36 | 236 | -94.704% |
| 2026-06-04 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +6.177% | 1 | 236 | -96.773% |
| 2026-06-02 | 44.3600 | 44.3600 | 44.3600 | 44.3600 | -0.090% | 1 | 237 | -96.573% |
| 2026-06-01 | 38.6000 | 44.4000 | 38.6000 | 44.4000 | +8.451% | 6 | 237 | -96.577% |
| 2026-05-29 | 45.3500 | 45.3500 | 40.9400 | 40.9400 | -9.324% | 22 | 227 | -96.287% |
| 2026-05-28 | 45.7500 | 45.7500 | 45.1500 | 45.1500 | +22.524% | 2 | 227 | -96.633% |
| 2026-05-27 | 42.7000 | 42.7000 | 36.8000 | 36.8500 | -7.459% | 11 | 235 | -95.875% |
| 2026-05-26 | 38.0000 | 39.8200 | 38.0000 | 39.8200 | +27.220% | 6 | 236 | -96.183% |
| 2026-05-22 | 28.4000 | 31.3000 | 28.4000 | 31.3000 | +40.991% | 91 | 261 | -95.144% |
| 2026-05-21 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +61.220% | 1 | 262 | -93.153% |
| 2026-05-19 | 16.7000 | 16.7000 | 13.7700 | 13.7700 | -18.036% | 5 | 265 | -88.962% |
| 2026-05-18 | 18.3300 | 18.4000 | 16.8000 | 16.8000 | -18.049% | 64 | 254 | -90.952% |
| 2026-05-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.654% | 1 | 254 | -92.585% |
| 2026-05-14 | 23.6700 | 24.5000 | 23.6700 | 24.0200 | -5.988% | 14 | 261 | -93.672% |
| 2026-05-13 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +11.572% | 1 | 261 | -94.051% |
| 2026-05-12 | 24.2800 | 26.4000 | 20.6000 | 22.9000 | -19.508% | 62 | 273 | -93.362% |
| 2026-05-11 | 26.2800 | 28.6800 | 26.0500 | 28.4500 | +17.078% | 64 | 261 | -94.657% |
| 2026-05-08 | 15.6600 | 24.3000 | 15.5000 | 24.3000 | +75.705% | 268 | 55 | -93.745% |
| 2026-05-07 | 15.4500 | 16.2500 | 13.6000 | 13.8300 | 0.000% | 62 | 0 | -89.009% |