AMD270219P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +41.228% | 1 | 85 | 0.000% |
| 2026-10-21 | 1.0400 | 1.3400 | 1.0400 | 1.1400 | -14.925% | 36 | 94 | +41.228% |
| 2026-10-20 | 1.3700 | 1.4400 | 1.3100 | 1.3400 | +21.818% | 36 | 86 | +20.149% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 2 | 84 | +46.364% |
| 2026-10-15 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | +3.810% | 2 | 82 | +47.706% |
| 2026-10-14 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +16.667% | 4 | 82 | +53.333% |
| 2026-10-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 20 | 89 | +78.889% |
| 2026-10-07 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -25.000% | 9 | 95 | +106.410% |
| 2026-09-29 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | -12.605% | 10 | 90 | +54.808% |
| 2026-09-28 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | -0.833% | 20 | 88 | +35.294% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 1 | 87 | +34.167% |
| 2026-09-24 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | +8.182% | 2 | 86 | +35.294% |
| 2026-09-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 2 | 88 | +46.364% |
| 2026-09-21 | 1.0100 | 1.3400 | 1.0100 | 1.2100 | -12.950% | 56 | 68 | +33.058% |
| 2026-09-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -23.204% | 1 | 67 | +15.827% |
| 2026-09-14 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | -3.723% | 3 | 64 | -11.050% |
| 2026-09-10 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | +10.588% | 3 | 63 | -14.362% |
| 2026-09-09 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -20.930% | 3 | 62 | -5.294% |
| 2026-09-04 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | -14.683% | 2 | 63 | -25.116% |
| 2026-09-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.000% | 1 | 63 | -36.111% |
| 2026-09-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.846% | 4 | 65 | -42.500% |
| 2026-08-27 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -20.732% | 2 | 63 | -50.462% |
| 2026-08-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +4.859% | 2 | 61 | -60.732% |
| 2026-08-21 | 3.8700 | 3.9100 | 3.8700 | 3.9100 | -8.000% | 8 | 61 | -58.824% |
| 2026-08-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +19.718% | 4 | 57 | -62.118% |
| 2026-08-17 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | -17.442% | 4 | 55 | -54.648% |
| 2026-08-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 2 | 53 | -62.558% |
| 2026-08-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.095% | 2 | 51 | -63.820% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.3000 | 4.6400 | -17.876% | 8 | 44 | -65.302% |
| 2026-08-07 | 5.9400 | 5.9400 | 5.6500 | 5.6500 | -18.116% | 5 | 42 | -71.504% |
| 2026-08-05 | 7.1200 | 7.1200 | 6.9000 | 6.9000 | +4.230% | 9 | 40 | -76.667% |
| 2026-08-04 | 6.7800 | 6.7800 | 6.6200 | 6.6200 | -20.719% | 12 | 34 | -75.680% |
| 2026-08-03 | 8.2400 | 8.7600 | 8.1600 | 8.3500 | -32.114% | 41 | 21 | -80.719% |
| 2026-07-29 | 11.0000 | 12.4000 | 11.0000 | 12.3000 | +10.018% | 3 | 20 | -86.911% |
| 2026-07-28 | 10.5100 | 11.1800 | 10.5100 | 11.1800 | +26.328% | 26 | 2 | -85.599% |
| 2026-07-24 | 8.4200 | 8.8500 | 8.4200 | 8.8500 | -4.324% | 2 | 1 | -81.808% |
| 2026-07-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 1 | 0 | -82.595% |