AMD270219P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 20.0000 | 24.6000 | 19.8000 | 24.6000 | +69.421% | 27 | 2,782 | 0.000% |
| 2026-10-21 | 15.8000 | 16.6000 | 14.4000 | 14.5200 | -13.981% | 193 | 2,616 | +69.421% |
| 2026-10-20 | 17.0000 | 17.0000 | 16.8100 | 16.8800 | +1.381% | 4 | 2,615 | +45.735% |
| 2026-10-19 | 15.2000 | 16.7000 | 14.9500 | 16.6500 | -8.917% | 25 | 2,610 | +47.748% |
| 2026-10-16 | 15.5000 | 18.4100 | 15.0200 | 18.2800 | +35.407% | 128 | 2,485 | +34.573% |
| 2026-10-15 | 19.3000 | 19.3000 | 12.7000 | 13.5000 | +15.385% | 212 | 2,392 | +82.222% |
| 2026-10-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +23.418% | 1 | 2,391 | +110.256% |
| 2026-10-12 | 9.1500 | 9.4800 | 9.1500 | 9.4800 | +3.607% | 9 | 2,387 | +159.494% |
| 2026-10-08 | 7.3000 | 9.1500 | 7.3000 | 9.1500 | +24.829% | 13 | 2,387 | +168.852% |
| 2026-10-07 | 7.4900 | 7.4900 | 7.3000 | 7.3300 | +1.806% | 4 | 2,388 | +235.607% |
| 2026-10-06 | 6.7200 | 7.2000 | 6.7200 | 7.2000 | -4.255% | 13 | 2,385 | +241.667% |
| 2026-10-05 | 7.2000 | 7.5200 | 7.2000 | 7.5200 | -12.558% | 8 | 2,377 | +227.128% |
| 2026-10-02 | 9.0000 | 9.2300 | 8.6000 | 8.6000 | -18.483% | 17 | 2,378 | +186.047% |
| 2026-10-01 | 10.5700 | 10.5700 | 10.5500 | 10.5500 | -12.230% | 2 | 2,379 | +133.175% |
| 2026-09-30 | 11.3900 | 12.0200 | 11.3900 | 12.0200 | +4.522% | 4 | 2,376 | +104.659% |
| 2026-09-29 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -11.877% | 16 | 2,376 | +113.913% |
| 2026-09-28 | 13.2500 | 13.2500 | 12.4500 | 13.0500 | +13.775% | 83 | 2,374 | +88.506% |
| 2026-09-25 | 11.5400 | 11.5400 | 11.4700 | 11.4700 | -7.126% | 3 | 2,377 | +114.473% |
| 2026-09-24 | 12.4300 | 12.4300 | 11.7500 | 12.3500 | -5.364% | 19 | 2,384 | +99.190% |
| 2026-09-23 | 12.5000 | 13.2000 | 12.3500 | 13.0500 | +5.327% | 27 | 2,379 | +88.506% |
| 2026-09-22 | 14.7000 | 14.7000 | 12.3900 | 12.3900 | -10.542% | 123 | 2,418 | +98.547% |
| 2026-09-21 | 16.0500 | 16.0500 | 13.8500 | 13.8500 | -34.977% | 55 | 2,421 | +77.617% |
| 2026-09-18 | 21.3100 | 21.4000 | 21.2600 | 21.3000 | -4.054% | 102 | 2,329 | +15.493% |
| 2026-09-17 | 23.3500 | 23.3500 | 21.2200 | 22.2000 | -13.786% | 455 | 1,892 | +10.811% |
| 2026-09-16 | 26.2200 | 26.2200 | 25.0700 | 25.7500 | -8.688% | 14 | 1,890 | -4.466% |
| 2026-09-15 | 28.5000 | 28.6900 | 27.9100 | 28.2000 | -13.497% | 54 | 1,851 | -12.766% |
| 2026-09-14 | 34.0500 | 34.0500 | 32.6000 | 32.6000 | +16.221% | 2 | 1,849 | -24.540% |
| 2026-09-11 | 27.5300 | 28.4500 | 27.5300 | 28.0500 | -8.273% | 16 | 1,843 | -12.299% |
| 2026-09-10 | 29.9000 | 30.6000 | 29.5300 | 30.5800 | +10.918% | 15 | 1,843 | -19.555% |
| 2026-09-09 | 29.1500 | 29.4000 | 26.8000 | 27.5700 | -14.246% | 203 | 1,787 | -10.773% |
| 2026-09-08 | 31.8000 | 32.9500 | 30.8500 | 32.1500 | -17.139% | 3,213 | 375 | -23.484% |
| 2026-09-04 | 40.5000 | 40.5000 | 37.3500 | 38.8000 | -13.605% | 18 | 372 | -36.598% |
| 2026-09-03 | 45.5500 | 45.5500 | 44.9100 | 44.9100 | +5.546% | 22 | 372 | -45.224% |
| 2026-09-02 | 42.6500 | 42.8000 | 42.5500 | 42.5500 | +0.354% | 31 | 360 | -42.186% |
| 2026-09-01 | 44.0200 | 44.0200 | 42.4000 | 42.4000 | +4.305% | 24 | 340 | -41.981% |
| 2026-08-31 | 41.3900 | 41.9600 | 40.6500 | 40.6500 | -2.751% | 143 | 230 | -39.483% |
| 2026-08-28 | 41.8500 | 41.8500 | 41.7000 | 41.8000 | -3.016% | 24 | 218 | -41.148% |
| 2026-08-27 | 42.6100 | 43.1000 | 42.4100 | 43.1000 | +2.012% | 3 | 217 | -42.923% |
| 2026-08-26 | 40.8500 | 42.2500 | 40.8500 | 42.2500 | +0.956% | 6 | 215 | -41.775% |
| 2026-08-25 | 43.5000 | 43.5000 | 41.8500 | 41.8500 | -16.048% | 2 | 215 | -41.219% |
| 2026-08-24 | 49.4500 | 50.3500 | 49.4500 | 49.8500 | +6.974% | 16 | 205 | -50.652% |
| 2026-08-21 | 45.9000 | 46.8500 | 45.9000 | 46.6000 | -3.818% | 19 | 196 | -47.210% |
| 2026-08-20 | 48.7000 | 48.7000 | 48.4000 | 48.4500 | -0.206% | 7 | 194 | -49.226% |
| 2026-08-19 | 48.3500 | 48.7500 | 48.3500 | 48.5500 | +4.521% | 14 | 184 | -49.331% |
| 2026-08-18 | 44.4500 | 46.4500 | 44.4500 | 46.4500 | +21.756% | 18 | 179 | -47.040% |
| 2026-08-17 | 40.3000 | 40.3000 | 38.1500 | 38.1500 | -6.724% | 14 | 180 | -35.518% |
| 2026-08-14 | 41.9500 | 42.3500 | 40.9000 | 40.9000 | -7.675% | 13 | 177 | -39.853% |
| 2026-08-13 | 44.2500 | 44.3000 | 44.2500 | 44.3000 | -4.423% | 9 | 170 | -44.470% |
| 2026-08-12 | 45.4000 | 46.3500 | 45.4000 | 46.3500 | -5.505% | 11 | 170 | -46.926% |
| 2026-08-11 | 52.8000 | 52.8000 | 49.0500 | 49.0500 | -3.937% | 107 | 80 | -49.847% |
| 2026-08-10 | 51.6500 | 51.6500 | 51.0600 | 51.0600 | -4.292% | 5 | 79 | -51.821% |
| 2026-08-07 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -2.092% | 1 | 78 | -53.889% |
| 2026-08-06 | 55.9300 | 55.9300 | 54.4900 | 54.4900 | -4.320% | 6 | 78 | -54.854% |
| 2026-08-05 | 57.1600 | 58.2800 | 56.4000 | 56.9500 | +12.549% | 33 | 69 | -56.804% |
| 2026-08-04 | 52.1500 | 52.2700 | 50.2700 | 50.6000 | -16.502% | 10 | 69 | -51.383% |
| 2026-08-03 | 60.0300 | 60.6000 | 60.0300 | 60.6000 | -0.980% | 21 | 64 | -59.406% |
| 2026-07-31 | 59.1300 | 61.2000 | 59.1300 | 61.2000 | +2.513% | 22 | 48 | -59.804% |
| 2026-07-30 | 65.0100 | 65.0100 | 59.7000 | 59.7000 | -15.844% | 23 | 36 | -58.794% |
| 2026-07-29 | 75.0000 | 79.1300 | 70.9400 | 70.9400 | -2.448% | 73 | 4 | -65.323% |
| 2026-07-28 | 73.1000 | 73.7000 | 72.7200 | 72.7200 | +18.014% | 34 | 3 | -66.172% |
| 2026-07-27 | 61.8000 | 61.8000 | 61.6200 | 61.6200 | +11.429% | 2 | 3 | -60.078% |
| 2026-07-24 | 54.5000 | 55.3000 | 54.5000 | 55.3000 | +0.545% | 3 | 1 | -55.515% |
| 2026-07-23 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 0.000% | 1 | 0 | -55.273% |