AMD270219P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -3.590% | 4 | 586 | 0.000% |
| 2026-10-22 | 6.5000 | 7.5200 | 6.5000 | 7.5200 | +41.887% | 8 | 586 | -3.590% |
| 2026-10-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 2 | 586 | +36.792% |
| 2026-10-19 | 5.3800 | 5.3800 | 4.7800 | 5.0000 | +13.636% | 34 | 581 | +45.000% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +20.548% | 2 | 580 | +64.773% |
| 2026-10-14 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | +23.729% | 16 | 585 | +98.630% |
| 2026-10-13 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | +2.787% | 7 | 582 | +145.763% |
| 2026-10-12 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | -4.333% | 3 | 583 | +152.613% |
| 2026-10-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.504% | 8 | 575 | +141.667% |
| 2026-10-07 | 2.5200 | 2.6200 | 2.5200 | 2.6200 | +10.549% | 8 | 567 | +176.718% |
| 2026-10-06 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | -8.846% | 2 | 567 | +205.907% |
| 2026-10-05 | 2.3900 | 2.6000 | 2.3900 | 2.6000 | -10.035% | 3 | 567 | +178.846% |
| 2026-10-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -18.592% | 1 | 566 | +150.865% |
| 2026-10-01 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -6.579% | 13 | 554 | +104.225% |
| 2026-09-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 553 | +90.789% |
| 2026-09-29 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | -8.434% | 30 | 551 | +90.789% |
| 2026-09-28 | 4.3500 | 4.4500 | 4.1000 | 4.1500 | -1.190% | 68 | 500 | +74.699% |
| 2026-09-22 | 4.0700 | 4.2000 | 4.0700 | 4.2000 | -11.579% | 52 | 455 | +72.619% |
| 2026-09-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -30.859% | 2 | 453 | +52.632% |
| 2026-09-18 | 7.0500 | 7.0500 | 6.8700 | 6.8700 | -1.151% | 4 | 452 | +5.531% |
| 2026-09-17 | 7.6000 | 7.6000 | 6.9000 | 6.9500 | -24.044% | 51 | 450 | +4.317% |
| 2026-09-16 | 8.3700 | 9.3500 | 8.2000 | 9.1500 | -5.181% | 37 | 445 | -20.765% |
| 2026-09-15 | 9.5000 | 9.7500 | 9.5000 | 9.6500 | -9.813% | 6 | 447 | -24.870% |
| 2026-09-14 | 11.0300 | 11.1100 | 10.7000 | 10.7000 | +16.304% | 15 | 449 | -32.243% |
| 2026-09-11 | 9.2000 | 9.4500 | 9.2000 | 9.2000 | -10.680% | 22 | 431 | -21.196% |
| 2026-09-10 | 10.1700 | 10.3500 | 9.9600 | 10.3000 | +10.160% | 21 | 438 | -29.612% |
| 2026-09-09 | 9.7500 | 9.7500 | 9.1500 | 9.3500 | -13.023% | 28 | 443 | -22.460% |
| 2026-09-08 | 10.8600 | 10.8600 | 10.7100 | 10.7500 | -19.476% | 18 | 428 | -32.558% |
| 2026-09-04 | 13.6400 | 13.6400 | 13.3500 | 13.3500 | -7.931% | 13 | 425 | -45.693% |
| 2026-09-03 | 16.0500 | 16.0500 | 14.2500 | 14.5000 | -4.918% | 14 | 417 | -50.000% |
| 2026-09-02 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.481% | 4 | 413 | -52.459% |
| 2026-09-01 | 16.3500 | 16.4000 | 14.9100 | 15.8000 | +6.397% | 36 | 388 | -54.114% |
| 2026-08-31 | 14.8000 | 14.8500 | 14.8000 | 14.8500 | -3.883% | 2 | 387 | -51.178% |
| 2026-08-28 | 15.4000 | 15.4500 | 15.3500 | 15.4500 | -4.334% | 6 | 383 | -53.074% |
| 2026-08-27 | 16.3000 | 16.3000 | 16.1500 | 16.1500 | +0.311% | 9 | 379 | -55.108% |
| 2026-08-26 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -1.829% | 14 | 372 | -54.969% |
| 2026-08-25 | 17.1000 | 17.1000 | 16.4000 | 16.4000 | -18.812% | 2 | 371 | -55.793% |
| 2026-08-24 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +6.878% | 1 | 371 | -64.109% |
| 2026-08-21 | 18.7300 | 18.9000 | 18.6000 | 18.9000 | -3.325% | 16 | 369 | -61.640% |
| 2026-08-20 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +3.166% | 2 | 367 | -62.916% |
| 2026-08-19 | 19.4300 | 19.4300 | 18.9500 | 18.9500 | +3.836% | 3 | 366 | -61.741% |
| 2026-08-18 | 18.2700 | 18.6000 | 18.2500 | 18.2500 | +15.506% | 28 | 369 | -60.274% |
| 2026-08-17 | 14.7300 | 15.8000 | 14.7300 | 15.8000 | -2.046% | 91 | 359 | -54.114% |
| 2026-08-14 | 17.1500 | 17.8500 | 16.1300 | 16.1300 | -15.284% | 6 | 362 | -55.053% |
| 2026-08-13 | 18.2000 | 19.0400 | 17.9600 | 19.0400 | -0.314% | 73 | 301 | -61.922% |
| 2026-08-12 | 18.4100 | 19.1000 | 17.8100 | 19.1000 | -9.048% | 18 | 298 | -62.042% |
| 2026-08-11 | 20.5000 | 21.0000 | 20.5000 | 21.0000 | -4.977% | 8 | 292 | -65.476% |
| 2026-08-10 | 23.1000 | 23.1000 | 22.1000 | 22.1000 | -5.877% | 145 | 149 | -67.195% |
| 2026-08-07 | 24.3200 | 24.4200 | 23.4800 | 23.4800 | -1.757% | 69 | 148 | -69.123% |
| 2026-08-06 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -8.883% | 1 | 147 | -69.665% |
| 2026-08-05 | 26.5200 | 26.5700 | 25.9100 | 26.2300 | +11.475% | 6 | 147 | -72.360% |
| 2026-08-04 | 24.1000 | 24.1000 | 23.5300 | 23.5300 | -18.497% | 4 | 143 | -69.188% |
| 2026-08-03 | 30.4200 | 30.7100 | 28.8300 | 28.8700 | +1.942% | 33 | 126 | -74.887% |
| 2026-07-31 | 27.9600 | 28.3200 | 27.9600 | 28.3200 | -4.966% | 16 | 126 | -74.400% |
| 2026-07-30 | 32.7700 | 32.7700 | 29.1200 | 29.8000 | -25.313% | 101 | 35 | -75.671% |
| 2026-07-29 | 40.4300 | 40.4300 | 39.8500 | 39.9000 | +10.191% | 25 | 25 | -81.830% |
| 2026-07-28 | 38.4500 | 38.5000 | 36.1000 | 36.2100 | +18.411% | 39 | 2 | -79.978% |
| 2026-07-27 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | +12.634% | 1 | 1 | -76.292% |
| 2026-07-24 | 27.1400 | 27.1500 | 27.1400 | 27.1500 | 0.000% | 2 | 0 | -73.297% |