AMD270219P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 1 | 724 | 0.000% |
| 2026-10-22 | 5.5000 | 6.8000 | 5.5000 | 6.8000 | +70.000% | 682 | 997 | -6.618% |
| 2026-10-21 | 4.5600 | 4.5600 | 4.0000 | 4.0000 | -12.088% | 133 | 1,068 | +58.750% |
| 2026-10-20 | 5.0000 | 5.0000 | 4.5000 | 4.5500 | +2.477% | 15 | 1,080 | +39.560% |
| 2026-10-19 | 4.1600 | 4.8700 | 4.0000 | 4.4400 | -12.426% | 66 | 1,073 | +43.018% |
| 2026-10-16 | 4.1000 | 5.0700 | 4.1000 | 5.0700 | +37.027% | 14 | 1,074 | +25.247% |
| 2026-10-15 | 4.4500 | 4.7000 | 3.7000 | 3.7000 | +8.824% | 15 | 1,077 | +71.622% |
| 2026-10-14 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +30.769% | 5 | 1,078 | +86.765% |
| 2026-10-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 1 | 1,077 | +144.231% |
| 2026-10-09 | 2.6000 | 2.6000 | 2.4600 | 2.5000 | -5.660% | 6 | 1,078 | +154.000% |
| 2026-10-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +16.228% | 3 | 1,075 | +139.623% |
| 2026-10-07 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | -0.870% | 8 | 1,067 | +178.509% |
| 2026-10-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +7.477% | 5 | 1,067 | +176.087% |
| 2026-10-05 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | -15.748% | 2 | 1,066 | +196.729% |
| 2026-10-02 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | -13.898% | 52 | 1,046 | +150.000% |
| 2026-10-01 | 3.1700 | 3.1700 | 2.9500 | 2.9500 | -10.606% | 84 | 1,036 | +115.254% |
| 2026-09-29 | 3.3100 | 3.4000 | 3.2000 | 3.3000 | -8.333% | 43 | 1,047 | +92.424% |
| 2026-09-28 | 4.8500 | 4.8500 | 3.5500 | 3.6000 | -3.485% | 21 | 1,042 | +76.389% |
| 2026-09-25 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | -1.583% | 2 | 1,042 | +70.241% |
| 2026-09-24 | 3.5900 | 3.7900 | 3.5900 | 3.7900 | -4.051% | 2 | 1,043 | +67.546% |
| 2026-09-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 34 | 1,035 | +60.759% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -12.048% | 187 | 889 | +73.973% |
| 2026-09-21 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | -25.760% | 15 | 900 | +53.012% |
| 2026-09-18 | 5.6600 | 5.6600 | 5.5900 | 5.5900 | -9.839% | 2 | 899 | +13.596% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.534% | 1 | 899 | +2.419% |
| 2026-09-16 | 6.9000 | 6.9300 | 6.9000 | 6.9300 | -23.000% | 12 | 891 | -8.369% |
| 2026-09-14 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -2.280% | 6 | 887 | -29.444% |
| 2026-09-11 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +8.353% | 5 | 887 | -31.053% |
| 2026-09-10 | 8.5100 | 8.5100 | 8.2500 | 8.5000 | +8.974% | 9 | 893 | -25.294% |
| 2026-09-09 | 9.1000 | 9.1000 | 7.8000 | 7.8000 | -15.676% | 7 | 896 | -18.590% |
| 2026-09-08 | 10.0500 | 10.0500 | 9.2500 | 9.2500 | -18.142% | 14 | 887 | -31.351% |
| 2026-09-04 | 11.8000 | 11.8000 | 10.8000 | 11.3000 | -7.755% | 36 | 888 | -43.805% |
| 2026-09-03 | 13.4000 | 13.4000 | 11.9600 | 12.2500 | -7.197% | 9 | 883 | -48.163% |
| 2026-09-02 | 13.2200 | 13.2200 | 12.4000 | 13.2000 | +1.538% | 24 | 871 | -51.894% |
| 2026-09-01 | 14.0500 | 14.0500 | 12.7500 | 13.0000 | +3.586% | 177 | 742 | -51.154% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.4500 | 12.5500 | -4.198% | 4 | 743 | -49.402% |
| 2026-08-28 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.746% | 1 | 742 | -51.527% |
| 2026-08-27 | 14.0300 | 14.2000 | 14.0300 | 14.2000 | 0.000% | 4 | 740 | -55.282% |
| 2026-08-26 | 13.8300 | 14.2000 | 13.6200 | 14.2000 | +3.273% | 4 | 741 | -55.282% |
| 2026-08-25 | 14.5000 | 14.6500 | 13.7500 | 13.7500 | -23.611% | 4 | 742 | -53.818% |
| 2026-08-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.263% | 1 | 741 | -64.722% |
| 2026-08-20 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.511% | 1 | 741 | -62.865% |
| 2026-08-19 | 17.2500 | 17.2500 | 16.5200 | 16.5200 | +2.928% | 8 | 735 | -61.562% |
| 2026-08-18 | 16.0500 | 16.2500 | 15.9200 | 16.0500 | +16.304% | 6 | 733 | -60.436% |
| 2026-08-17 | 13.5000 | 13.8000 | 12.9900 | 13.8000 | -2.058% | 80 | 700 | -53.986% |
| 2026-08-14 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -14.967% | 1 | 700 | -54.933% |
| 2026-08-13 | 15.7000 | 16.6700 | 15.7000 | 16.5700 | -2.242% | 36 | 677 | -61.678% |
| 2026-08-12 | 16.6500 | 16.9500 | 16.6500 | 16.9500 | -3.802% | 5 | 675 | -62.537% |
| 2026-08-11 | 18.8300 | 18.8300 | 17.6000 | 17.6200 | -9.455% | 14 | 670 | -63.961% |
| 2026-08-10 | 19.4500 | 19.4600 | 19.4500 | 19.4600 | -6.667% | 79 | 659 | -67.369% |
| 2026-08-07 | 21.5700 | 21.5700 | 20.8400 | 20.8500 | -1.418% | 43 | 636 | -69.544% |
| 2026-08-06 | 22.1700 | 22.1700 | 21.1500 | 21.1500 | -8.043% | 2 | 635 | -69.976% |
| 2026-08-05 | 24.6000 | 24.6000 | 23.0000 | 23.0000 | +6.630% | 14 | 630 | -72.391% |
| 2026-08-04 | 21.5000 | 21.5700 | 21.0000 | 21.5700 | -18.203% | 39 | 606 | -70.561% |
| 2026-08-03 | 26.1700 | 26.3700 | 26.1700 | 26.3700 | +5.480% | 6 | 606 | -75.920% |
| 2026-07-31 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.476% | 6 | 606 | -74.600% |
| 2026-07-30 | 28.9500 | 28.9500 | 27.0200 | 27.0200 | -25.667% | 4 | 610 | -76.499% |
| 2026-07-29 | 35.4300 | 36.3500 | 35.4300 | 36.3500 | +14.741% | 4 | 606 | -82.531% |
| 2026-07-28 | 32.8000 | 32.8900 | 31.5700 | 31.6800 | +16.944% | 59 | 565 | -79.956% |
| 2026-07-27 | 26.8800 | 27.0900 | 26.8800 | 27.0900 | +11.253% | 2 | 564 | -76.560% |
| 2026-07-24 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -3.564% | 350 | 214 | -73.922% |
| 2026-07-23 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +6.585% | 210 | 6 | -74.851% |
| 2026-07-22 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -7.964% | 3 | 3 | -73.195% |
| 2026-07-21 | 25.9300 | 25.9500 | 25.7400 | 25.7400 | -12.598% | 4 | 3 | -75.330% |
| 2026-07-20 | 28.1300 | 29.4500 | 28.1300 | 29.4500 | 0.000% | 6 | 0 | -78.438% |