AMD270219P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.0000 | 13.7900 | 10.8000 | 13.7900 | +65.150% | 32 | 1,886 | 0.000% |
| 2026-10-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -10.695% | 1 | 1,885 | +65.150% |
| 2026-10-20 | 9.5000 | 9.6500 | 9.3500 | 9.3500 | -1.579% | 20 | 1,905 | +47.487% |
| 2026-10-19 | 8.9000 | 10.0000 | 8.7300 | 9.5000 | -13.558% | 839 | 1,114 | +45.158% |
| 2026-10-16 | 8.7000 | 10.9900 | 8.7000 | 10.9900 | +27.791% | 14 | 1,103 | +25.478% |
| 2026-10-15 | 9.1800 | 10.3500 | 8.6000 | 8.6000 | +19.444% | 9 | 1,100 | +60.349% |
| 2026-10-14 | 5.9000 | 7.2000 | 5.9000 | 7.2000 | +29.730% | 10 | 1,104 | +91.528% |
| 2026-10-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 1,104 | +148.468% |
| 2026-10-12 | 4.9600 | 5.5000 | 4.9600 | 5.5000 | +12.936% | 2 | 1,105 | +150.727% |
| 2026-10-09 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -6.346% | 1 | 1,105 | +183.162% |
| 2026-10-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +32.653% | 14 | 1,092 | +165.192% |
| 2026-10-07 | 4.3500 | 4.3500 | 3.9200 | 3.9200 | -8.837% | 10 | 1,090 | +251.786% |
| 2026-10-06 | 3.9000 | 4.3000 | 3.9000 | 4.3000 | +5.392% | 4 | 1,088 | +220.698% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | -16.735% | 13 | 1,088 | +237.990% |
| 2026-10-02 | 5.3200 | 5.3200 | 4.9000 | 4.9000 | -30.000% | 26 | 1,081 | +181.429% |
| 2026-09-30 | 6.9300 | 7.0000 | 6.9300 | 7.0000 | +5.263% | 2 | 1,081 | +97.000% |
| 2026-09-29 | 6.5700 | 6.6500 | 6.5700 | 6.6500 | -8.904% | 3 | 1,081 | +107.368% |
| 2026-09-28 | 7.3700 | 7.6500 | 7.1500 | 7.3000 | +5.036% | 14 | 1,080 | +88.904% |
| 2026-09-25 | 6.7700 | 6.9500 | 6.6300 | 6.9500 | -3.203% | 42 | 1,080 | +98.417% |
| 2026-09-24 | 7.0000 | 7.1800 | 7.0000 | 7.1800 | -5.774% | 3 | 1,080 | +92.061% |
| 2026-09-23 | 7.8000 | 7.8000 | 7.5800 | 7.6200 | +2.282% | 6 | 1,079 | +80.971% |
| 2026-09-22 | 7.6300 | 7.6300 | 7.4500 | 7.4500 | -8.025% | 2 | 1,079 | +85.101% |
| 2026-09-21 | 8.4300 | 8.6000 | 8.1000 | 8.1000 | -33.607% | 12 | 1,082 | +70.247% |
| 2026-09-18 | 12.7900 | 12.7900 | 12.0500 | 12.2000 | -6.154% | 79 | 1,021 | +13.033% |
| 2026-09-17 | 13.9000 | 14.4000 | 12.5800 | 13.0000 | -21.922% | 16 | 1,021 | +6.077% |
| 2026-09-16 | 15.5000 | 16.6500 | 15.1500 | 16.6500 | -0.419% | 16 | 1,022 | -17.177% |
| 2026-09-15 | 16.9000 | 16.9000 | 16.7200 | 16.7200 | -13.368% | 2 | 1,022 | -17.524% |
| 2026-09-14 | 21.5000 | 21.5000 | 19.0000 | 19.3000 | +14.201% | 18 | 1,014 | -28.549% |
| 2026-09-11 | 16.6500 | 17.5500 | 16.4500 | 16.9000 | -8.302% | 7 | 1,014 | -18.402% |
| 2026-09-10 | 17.9500 | 18.4300 | 17.9500 | 18.4300 | +10.359% | 8 | 1,013 | -25.176% |
| 2026-09-09 | 17.5900 | 17.5900 | 16.3500 | 16.7000 | -15.013% | 44 | 992 | -17.425% |
| 2026-09-08 | 21.4000 | 21.4000 | 19.3000 | 19.6500 | -17.782% | 27 | 980 | -29.822% |
| 2026-09-04 | 25.4100 | 25.4100 | 22.6900 | 23.9000 | -6.053% | 14 | 974 | -42.301% |
| 2026-09-03 | 29.3000 | 29.6500 | 25.4400 | 25.4400 | -4.540% | 34 | 965 | -45.794% |
| 2026-09-02 | 26.5900 | 26.8000 | 26.5900 | 26.6500 | -0.225% | 8 | 961 | -48.255% |
| 2026-09-01 | 26.9500 | 27.9500 | 26.6200 | 26.7100 | +2.652% | 55 | 940 | -48.371% |
| 2026-08-31 | 25.5500 | 26.0200 | 25.5500 | 26.0200 | -1.626% | 15 | 929 | -47.002% |
| 2026-08-28 | 26.4000 | 26.6000 | 26.2000 | 26.4500 | -3.993% | 101 | 866 | -47.864% |
| 2026-08-27 | 27.5500 | 27.7500 | 27.2000 | 27.5500 | +1.661% | 54 | 841 | -49.946% |
| 2026-08-26 | 26.5000 | 27.2500 | 26.5000 | 27.1000 | -0.914% | 70 | 811 | -49.114% |
| 2026-08-25 | 29.6500 | 29.6500 | 27.2500 | 27.3500 | -17.372% | 101 | 842 | -49.580% |
| 2026-08-24 | 32.9500 | 33.1000 | 31.5000 | 33.1000 | +9.241% | 51 | 819 | -58.338% |
| 2026-08-21 | 30.8500 | 30.8500 | 30.3000 | 30.3000 | -6.047% | 19 | 821 | -54.488% |
| 2026-08-20 | 31.3000 | 32.2500 | 31.2500 | 32.2500 | +3.365% | 810 | 1,476 | -57.240% |
| 2026-08-19 | 31.8200 | 32.0500 | 31.2000 | 31.2000 | +2.295% | 944 | 603 | -55.801% |
| 2026-08-18 | 29.9700 | 30.5000 | 29.9700 | 30.5000 | +22.244% | 17 | 602 | -54.787% |
| 2026-08-17 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -12.148% | 1 | 601 | -44.729% |
| 2026-08-14 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -2.069% | 4 | 599 | -51.444% |
| 2026-08-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -5.844% | 1 | 600 | -52.448% |
| 2026-08-12 | 29.5000 | 30.8000 | 29.4700 | 30.8000 | -5.810% | 11 | 598 | -55.227% |
| 2026-08-11 | 34.2500 | 34.2500 | 32.7000 | 32.7000 | -11.502% | 11 | 595 | -57.829% |
| 2026-08-07 | 36.1900 | 36.9500 | 36.1900 | 36.9500 | +1.233% | 3 | 593 | -62.679% |
| 2026-08-06 | 40.6500 | 40.6500 | 36.5000 | 36.5000 | -8.750% | 20 | 589 | -62.219% |
| 2026-08-05 | 39.5800 | 40.0000 | 39.5800 | 40.0000 | +12.045% | 5 | 587 | -65.525% |
| 2026-08-04 | 37.1000 | 37.1000 | 35.1400 | 35.7000 | -15.202% | 18 | 587 | -61.373% |
| 2026-08-03 | 42.8300 | 42.9700 | 41.5200 | 42.1000 | +1.937% | 25 | 575 | -67.245% |
| 2026-07-31 | 41.0000 | 41.3000 | 41.0000 | 41.3000 | -4.948% | 4 | 572 | -66.610% |
| 2026-07-30 | 45.0500 | 45.0500 | 43.4500 | 43.4500 | -21.726% | 22 | 563 | -68.262% |
| 2026-07-29 | 57.4900 | 57.4900 | 55.4000 | 55.5100 | +6.750% | 503 | 63 | -75.158% |
| 2026-07-28 | 52.4800 | 52.4800 | 52.0000 | 52.0000 | +9.520% | 6 | 63 | -73.481% |
| 2026-07-27 | 40.8000 | 47.4800 | 40.8000 | 47.4800 | +26.613% | 23 | 40 | -70.956% |
| 2026-07-23 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -4.215% | 1 | 40 | -63.227% |
| 2026-07-21 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -12.180% | 40 | 25 | -64.777% |
| 2026-07-20 | 44.5800 | 44.5800 | 44.5800 | 44.5800 | 0.000% | 25 | 0 | -69.067% |