AMD270219P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | -4.505% | 7 | 642 | 0.000% |
| 2026-10-22 | 4.3800 | 5.5500 | 4.3500 | 5.5500 | +46.053% | 16 | 645 | -4.505% |
| 2026-10-19 | 4.8500 | 4.8500 | 3.5100 | 3.8000 | -11.628% | 30 | 642 | +39.474% |
| 2026-10-16 | 3.2500 | 4.3000 | 3.2500 | 4.3000 | +5.651% | 12 | 642 | +23.256% |
| 2026-10-15 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +35.667% | 1 | 641 | +30.221% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +37.615% | 5 | 641 | +76.667% |
| 2026-10-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -11.382% | 1 | 641 | +143.119% |
| 2026-10-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +12.329% | 1 | 641 | +115.447% |
| 2026-10-09 | 2.1600 | 2.2000 | 2.1200 | 2.1900 | -10.612% | 72 | 614 | +142.009% |
| 2026-10-08 | 1.9500 | 2.4500 | 1.9500 | 2.4500 | +39.205% | 6 | 612 | +116.327% |
| 2026-10-06 | 1.9400 | 1.9400 | 1.7600 | 1.7600 | -2.762% | 11 | 613 | +201.136% |
| 2026-10-05 | 1.8900 | 1.9000 | 1.8100 | 1.8100 | -17.727% | 8 | 615 | +192.818% |
| 2026-10-02 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -16.981% | 2 | 615 | +140.909% |
| 2026-10-01 | 2.7300 | 2.7300 | 2.6100 | 2.6500 | -8.935% | 12 | 621 | +100.000% |
| 2026-09-30 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +2.105% | 2 | 621 | +82.131% |
| 2026-09-29 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | -12.308% | 3 | 624 | +85.965% |
| 2026-09-28 | 4.2000 | 4.4000 | 3.1600 | 3.2500 | +3.175% | 115 | 629 | +63.077% |
| 2026-09-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 5 | 631 | +68.254% |
| 2026-09-24 | 3.1800 | 3.3200 | 3.1500 | 3.1500 | -5.970% | 5 | 634 | +68.254% |
| 2026-09-23 | 3.1700 | 3.3500 | 3.1700 | 3.3500 | +3.077% | 3 | 637 | +58.209% |
| 2026-09-22 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -8.451% | 18 | 619 | +63.077% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.4500 | 3.5500 | -27.846% | 5 | 619 | +49.296% |
| 2026-09-18 | 4.8000 | 5.0200 | 4.8000 | 4.9200 | -2.574% | 4 | 620 | +7.724% |
| 2026-09-17 | 5.3700 | 5.3700 | 5.0500 | 5.0500 | -19.200% | 12 | 622 | +4.950% |
| 2026-09-16 | 6.3200 | 6.3200 | 6.0800 | 6.2500 | -11.348% | 6 | 624 | -15.200% |
| 2026-09-15 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.000% | 1 | 624 | -24.823% |
| 2026-09-14 | 8.6200 | 8.6200 | 7.5000 | 7.5000 | +11.441% | 3 | 622 | -29.333% |
| 2026-09-11 | 8.1900 | 8.1900 | 6.0000 | 6.7300 | -6.528% | 1,007 | 1,353 | -21.248% |
| 2026-09-10 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | +3.597% | 12 | 1,345 | -26.389% |
| 2026-09-09 | 6.7000 | 6.9500 | 6.7000 | 6.9500 | -12.025% | 2 | 1,344 | -23.741% |
| 2026-09-08 | 7.9000 | 7.9000 | 7.7500 | 7.9000 | -12.996% | 9 | 1,346 | -32.911% |
| 2026-09-04 | 9.2000 | 9.3000 | 9.0800 | 9.0800 | -12.776% | 6 | 1,352 | -41.630% |
| 2026-09-03 | 10.6000 | 11.0400 | 10.4100 | 10.4100 | -6.216% | 3 | 1,355 | -49.087% |
| 2026-09-02 | 11.1200 | 12.2500 | 11.0000 | 11.1000 | -2.203% | 1,009 | 348 | -52.252% |
| 2026-09-01 | 12.0000 | 12.1500 | 10.9000 | 11.3500 | +0.889% | 20 | 343 | -53.304% |
| 2026-08-28 | 11.6500 | 11.6500 | 11.2500 | 11.2500 | -6.716% | 5 | 342 | -52.889% |
| 2026-08-27 | 12.1000 | 12.2200 | 12.0600 | 12.0600 | +0.921% | 14 | 331 | -56.053% |
| 2026-08-26 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -3.629% | 101 | 242 | -55.649% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -19.481% | 1 | 243 | -57.258% |
| 2026-08-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +8.834% | 1 | 242 | -65.584% |
| 2026-08-21 | 13.7200 | 14.1500 | 13.7200 | 14.1500 | -1.325% | 5 | 239 | -62.544% |
| 2026-08-20 | 14.3000 | 14.3400 | 14.3000 | 14.3400 | +0.420% | 6 | 239 | -63.040% |
| 2026-08-19 | 14.9500 | 15.0000 | 14.2800 | 14.2800 | +2.366% | 24 | 221 | -62.885% |
| 2026-08-18 | 14.0300 | 14.0300 | 13.8600 | 13.9500 | +22.368% | 20 | 219 | -62.007% |
| 2026-08-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -8.800% | 2 | 217 | -53.509% |
| 2026-08-14 | 13.2700 | 13.7500 | 12.5000 | 12.5000 | -13.614% | 54 | 203 | -57.600% |
| 2026-08-13 | 14.0500 | 14.4700 | 14.0000 | 14.4700 | +2.624% | 83 | 193 | -63.372% |
| 2026-08-12 | 14.0000 | 14.1000 | 14.0000 | 14.1000 | -10.476% | 6 | 191 | -62.411% |
| 2026-08-11 | 15.8000 | 17.6000 | 15.7500 | 15.7500 | -8.430% | 48 | 198 | -66.349% |
| 2026-08-10 | 18.5000 | 18.5000 | 17.0500 | 17.2000 | -8.511% | 21 | 184 | -69.186% |
| 2026-08-07 | 18.3500 | 18.8100 | 18.3500 | 18.8000 | -4.082% | 20 | 182 | -71.809% |
| 2026-08-06 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -8.837% | 2 | 182 | -72.959% |
| 2026-08-05 | 21.0000 | 21.5000 | 21.0000 | 21.5000 | +14.240% | 7 | 175 | -75.349% |
| 2026-08-04 | 19.3500 | 19.3500 | 18.8200 | 18.8200 | -17.093% | 8 | 168 | -71.838% |
| 2026-08-03 | 23.1000 | 23.4100 | 22.7000 | 22.7000 | +1.794% | 114 | 80 | -76.652% |
| 2026-07-31 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -2.193% | 1 | 80 | -76.233% |
| 2026-07-30 | 24.1400 | 24.2200 | 22.8000 | 22.8000 | -28.414% | 27 | 61 | -76.754% |
| 2026-07-29 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +7.674% | 1 | 60 | -83.359% |
| 2026-07-28 | 29.3200 | 29.5800 | 29.3000 | 29.5800 | +28.609% | 17 | 52 | -82.082% |
| 2026-07-27 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +7.981% | 1 | 51 | -76.957% |
| 2026-07-23 | 21.0000 | 21.3000 | 21.0000 | 21.3000 | -0.699% | 45 | 6 | -75.117% |
| 2026-07-22 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -8.137% | 5 | 1 | -75.291% |
| 2026-07-21 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | 0.000% | 1 | 0 | -77.302% |