AMD270219C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 12.68 | 12.68 | 10.00 | 10.08 | -44.918% | 175 | 1,422 | 0.000% |
| 2026-10-21 | 18.08 | 18.30 | 16.05 | 18.30 | +18.065% | 10 | 1,420 | -44.918% |
| 2026-10-20 | 15.01 | 15.75 | 15.01 | 15.50 | +2.649% | 39 | 1,422 | -34.968% |
| 2026-10-19 | 16.81 | 16.96 | 15.10 | 15.10 | -5.919% | 108 | 1,317 | -33.245% |
| 2026-10-16 | 16.00 | 16.59 | 14.25 | 16.05 | -19.750% | 15 | 1,318 | -37.196% |
| 2026-10-15 | 16.50 | 20.00 | 15.65 | 20.00 | -14.530% | 577 | 1,045 | -49.600% |
| 2026-10-14 | 26.15 | 26.50 | 22.30 | 23.40 | -22.568% | 22 | 1,043 | -56.923% |
| 2026-10-13 | 24.24 | 30.22 | 24.24 | 30.22 | +15.036% | 68 | 1,041 | -66.645% |
| 2026-10-12 | 29.50 | 31.40 | 26.24 | 26.27 | -18.034% | 41 | 1,054 | -61.629% |
| 2026-10-09 | 36.85 | 37.05 | 32.05 | 32.05 | -16.753% | 15 | 1,057 | -68.549% |
| 2026-10-08 | 39.46 | 39.46 | 38.41 | 38.50 | -21.557% | 4 | 1,060 | -73.818% |
| 2026-10-07 | 49.08 | 49.08 | 49.08 | 49.08 | -4.865% | 2 | 1,059 | -79.462% |
| 2026-10-06 | 49.21 | 55.01 | 49.21 | 51.59 | +19.283% | 173 | 1,048 | -80.461% |
| 2026-10-05 | 45.87 | 45.87 | 42.56 | 43.25 | -8.057% | 37 | 1,065 | -76.694% |
| 2026-10-02 | 50.90 | 54.04 | 46.15 | 47.04 | +9.778% | 315 | 1,038 | -78.571% |
| 2026-10-01 | 40.85 | 42.85 | 40.85 | 42.85 | +0.705% | 5 | 1,038 | -76.476% |
| 2026-09-30 | 41.80 | 42.55 | 39.10 | 42.55 | -4.596% | 13 | 1,033 | -76.310% |
| 2026-09-29 | 46.91 | 46.92 | 44.60 | 44.60 | +5.065% | 11 | 1,023 | -77.399% |
| 2026-09-28 | 47.00 | 47.00 | 40.02 | 42.45 | -21.433% | 62 | 976 | -76.254% |
| 2026-09-25 | 54.50 | 55.80 | 52.90 | 54.03 | +10.265% | 70 | 980 | -81.344% |
| 2026-09-24 | 49.70 | 52.55 | 45.44 | 49.00 | -0.082% | 39 | 973 | -79.429% |
| 2026-09-23 | 54.35 | 54.35 | 46.95 | 49.04 | -9.637% | 18 | 973 | -79.445% |
| 2026-09-22 | 49.75 | 54.28 | 49.70 | 54.27 | +2.979% | 325 | 700 | -81.426% |
| 2026-09-21 | 37.45 | 52.70 | 37.45 | 52.70 | +86.879% | 286 | 538 | -80.873% |
| 2026-09-18 | 27.62 | 28.20 | 27.61 | 28.20 | +2.545% | 3 | 536 | -64.255% |
| 2026-09-17 | 24.75 | 28.05 | 24.75 | 27.50 | +22.222% | 56 | 530 | -63.345% |
| 2026-09-16 | 22.05 | 22.50 | 22.05 | 22.50 | +19.681% | 3 | 530 | -55.200% |
| 2026-09-15 | 18.80 | 18.80 | 18.80 | 18.80 | +16.409% | 5 | 525 | -46.383% |
| 2026-09-14 | 17.40 | 17.40 | 14.95 | 16.15 | -24.884% | 8 | 524 | -37.585% |
| 2026-09-11 | 18.50 | 21.81 | 18.50 | 21.50 | +4.116% | 30 | 528 | -53.116% |
| 2026-09-10 | 20.65 | 20.65 | 20.65 | 20.65 | -23.462% | 7 | 529 | -51.186% |
| 2026-09-09 | 26.98 | 26.98 | 26.98 | 26.98 | +11.488% | 2 | 531 | -62.639% |
| 2026-09-08 | 20.06 | 24.20 | 20.06 | 24.20 | +88.915% | 14 | 519 | -58.347% |
| 2026-09-04 | 12.00 | 12.81 | 12.00 | 12.81 | +22.000% | 3 | 518 | -21.311% |
| 2026-09-03 | 10.50 | 10.50 | 10.50 | 10.50 | -1.869% | 1 | 517 | -4.000% |
| 2026-09-02 | 10.95 | 10.95 | 10.70 | 10.70 | -3.342% | 3 | 518 | -5.794% |
| 2026-09-01 | 11.77 | 11.77 | 10.84 | 11.07 | -22.587% | 71 | 499 | -8.943% |
| 2026-08-31 | 14.69 | 14.69 | 14.30 | 14.30 | -8.216% | 7 | 502 | -29.510% |
| 2026-08-28 | 15.61 | 15.61 | 15.54 | 15.58 | -9.048% | 44 | 484 | -35.302% |
| 2026-08-27 | 17.10 | 17.13 | 17.10 | 17.13 | -9.652% | 7 | 484 | -41.156% |
| 2026-08-21 | 18.50 | 18.97 | 18.50 | 18.96 | +2.764% | 7 | 482 | -46.835% |
| 2026-08-19 | 20.10 | 20.10 | 18.45 | 18.45 | -41.981% | 15 | 472 | -45.366% |
| 2026-08-14 | 30.74 | 32.00 | 30.74 | 31.80 | +14.388% | 102 | 431 | -68.302% |
| 2026-08-10 | 27.00 | 27.90 | 27.00 | 27.80 | -9.945% | 18 | 429 | -63.741% |
| 2026-08-07 | 30.87 | 30.87 | 30.87 | 30.87 | -15.656% | 1 | 428 | -67.347% |
| 2026-08-06 | 33.15 | 38.00 | 33.15 | 36.60 | +0.109% | 754 | 819 | -72.459% |
| 2026-08-05 | 36.56 | 36.56 | 36.56 | 36.56 | -31.994% | 5 | 814 | -72.429% |
| 2026-08-04 | 52.50 | 53.77 | 52.50 | 53.76 | +42.185% | 752 | 62 | -81.250% |
| 2026-07-31 | 39.05 | 39.05 | 37.81 | 37.81 | -38.789% | 108 | 8 | -73.340% |
| 2026-07-24 | 61.97 | 61.97 | 61.77 | 61.77 | -8.231% | 2 | 7 | -83.681% |
| 2026-07-21 | 67.31 | 67.31 | 67.31 | 67.31 | +18.088% | 1 | 6 | -85.025% |
| 2026-07-20 | 57.31 | 57.31 | 57.00 | 57.00 | 0.000% | 12 | 0 | -82.316% |