AMD270319C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.7000 | 2.3900 | 1.3300 | 1.3300 | -41.667% | 786 | 5,823 | 0.000% |
| 2026-10-21 | 2.1900 | 2.2800 | 2.1800 | 2.2800 | +18.750% | 41 | 5,782 | -41.667% |
| 2026-10-20 | 2.1000 | 2.1000 | 1.9200 | 1.9200 | +3.784% | 6 | 5,780 | -30.729% |
| 2026-10-19 | 3.1500 | 3.1500 | 1.8500 | 1.8500 | -7.500% | 763 | 5,176 | -28.108% |
| 2026-10-16 | 2.0500 | 2.3100 | 1.8700 | 2.0000 | -31.973% | 1,118 | 5,753 | -33.500% |
| 2026-10-15 | 2.3200 | 2.9400 | 2.2700 | 2.9400 | -10.909% | 9 | 5,752 | -54.762% |
| 2026-10-14 | 3.9200 | 3.9200 | 3.3000 | 3.3000 | -29.787% | 184 | 5,887 | -59.697% |
| 2026-10-13 | 3.9500 | 4.7000 | 3.7200 | 4.7000 | +11.905% | 332 | 5,715 | -71.702% |
| 2026-10-12 | 5.2500 | 5.2500 | 4.2000 | 4.2000 | -26.702% | 7 | 5,715 | -68.333% |
| 2026-10-09 | 6.5000 | 6.5000 | 5.7300 | 5.7300 | -14.478% | 2 | 5,716 | -76.789% |
| 2026-10-08 | 8.5500 | 8.5500 | 6.7000 | 6.7000 | -31.633% | 23 | 5,722 | -80.149% |
| 2026-10-07 | 9.5000 | 10.0000 | 9.5000 | 9.8000 | -6.220% | 22 | 5,720 | -86.429% |
| 2026-10-06 | 10.0000 | 11.8000 | 9.7500 | 10.4500 | +22.079% | 226 | 5,653 | -87.273% |
| 2026-10-05 | 9.8000 | 9.9000 | 7.6900 | 8.5600 | -19.245% | 640 | 5,249 | -84.463% |
| 2026-10-02 | 11.5700 | 12.8000 | 10.3200 | 10.6000 | +9.166% | 60 | 5,265 | -87.453% |
| 2026-10-01 | 9.1800 | 10.3000 | 9.1500 | 9.7100 | +6.703% | 147 | 5,199 | -86.303% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.0000 | 9.1000 | -9.000% | 14 | 5,197 | -85.385% |
| 2026-09-29 | 10.8000 | 11.8700 | 10.0000 | 10.0000 | -4.123% | 329 | 5,250 | -86.700% |
| 2026-09-28 | 12.2900 | 12.2900 | 10.1000 | 10.4300 | -27.317% | 17 | 5,243 | -87.248% |
| 2026-09-25 | 14.0000 | 14.8000 | 13.4000 | 14.3500 | +6.375% | 510 | 5,498 | -90.732% |
| 2026-09-24 | 11.0000 | 13.4900 | 10.9500 | 13.4900 | +14.809% | 17 | 5,491 | -90.141% |
| 2026-09-23 | 13.3000 | 13.4500 | 11.2500 | 11.7500 | -11.985% | 2,525 | 5,474 | -88.681% |
| 2026-09-22 | 12.6000 | 13.3500 | 11.9400 | 13.3500 | +0.831% | 148 | 5,359 | -90.037% |
| 2026-09-21 | 8.1500 | 13.3000 | 7.3500 | 13.2400 | +112.520% | 448 | 5,441 | -89.955% |
| 2026-09-18 | 6.1700 | 6.3000 | 5.2500 | 6.2300 | +5.593% | 55 | 5,402 | -78.652% |
| 2026-09-17 | 4.7500 | 6.4500 | 4.7500 | 5.9000 | +68.571% | 2,271 | 3,938 | -77.458% |
| 2026-09-16 | 4.3000 | 4.6200 | 3.5000 | 3.5000 | -2.778% | 40 | 3,923 | -62.000% |
| 2026-09-15 | 4.1500 | 4.1500 | 3.5500 | 3.6000 | +4.348% | 6 | 3,919 | -63.056% |
| 2026-09-14 | 3.7700 | 4.5500 | 3.3000 | 3.4500 | -32.087% | 23 | 3,915 | -61.449% |
| 2026-09-11 | 5.0000 | 5.1700 | 4.8900 | 5.0800 | +8.085% | 12 | 3,909 | -73.819% |
| 2026-09-10 | 5.7500 | 5.7500 | 4.7000 | 4.7000 | -26.217% | 147 | 3,918 | -71.702% |
| 2026-09-09 | 6.1700 | 7.1000 | 6.1700 | 6.3700 | +6.167% | 19 | 3,905 | -79.121% |
| 2026-09-08 | 4.0000 | 6.3000 | 4.0000 | 6.0000 | +79.104% | 387 | 3,810 | -77.833% |
| 2026-09-04 | 2.2500 | 3.3500 | 2.2400 | 3.3500 | +48.889% | 26 | 3,790 | -60.299% |
| 2026-09-03 | 1.9500 | 2.2500 | 1.9500 | 2.2500 | -0.881% | 12 | 3,789 | -40.889% |
| 2026-09-01 | 2.7100 | 2.8800 | 2.2700 | 2.2700 | -33.038% | 255 | 3,725 | -41.410% |
| 2026-08-31 | 3.2900 | 3.3900 | 3.2900 | 3.3900 | -9.600% | 3 | 3,725 | -60.767% |
| 2026-08-28 | 4.4000 | 4.4000 | 3.7500 | 3.7500 | -13.793% | 4 | 3,723 | -64.533% |
| 2026-08-27 | 4.6900 | 4.6900 | 4.3000 | 4.3500 | -19.444% | 127 | 3,681 | -69.425% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +1.887% | 11 | 3,681 | -75.370% |
| 2026-08-25 | 4.8700 | 5.3000 | 4.8700 | 5.3000 | +31.841% | 3 | 3,679 | -74.906% |
| 2026-08-24 | 4.3000 | 4.3900 | 4.0200 | 4.0200 | -24.008% | 7 | 3,677 | -66.915% |
| 2026-08-21 | 5.1000 | 5.2900 | 5.1000 | 5.2900 | +6.869% | 7 | 3,678 | -74.858% |
| 2026-08-20 | 5.5700 | 5.5700 | 4.8000 | 4.9500 | -4.808% | 74 | 3,648 | -73.131% |
| 2026-08-19 | 6.2000 | 6.2000 | 5.0000 | 5.2000 | -19.877% | 30 | 3,650 | -74.423% |
| 2026-08-18 | 7.4600 | 7.4600 | 6.4200 | 6.4900 | -27.728% | 101 | 3,670 | -79.507% |
| 2026-08-17 | 10.2000 | 10.2000 | 8.9800 | 8.9800 | -15.681% | 156 | 3,650 | -85.189% |
| 2026-08-14 | 9.8000 | 10.6500 | 9.6300 | 10.6500 | +28.313% | 38 | 3,648 | -87.512% |
| 2026-08-13 | 8.3600 | 8.6000 | 8.3000 | 8.3000 | +10.963% | 117 | 3,644 | -83.976% |
| 2026-08-12 | 7.6500 | 7.6500 | 7.4800 | 7.4800 | +15.077% | 12 | 3,633 | -82.219% |
| 2026-08-11 | 6.0000 | 6.5000 | 5.8000 | 6.5000 | -10.959% | 63 | 3,621 | -79.538% |
| 2026-08-10 | 9.6000 | 9.6000 | 7.3000 | 7.3000 | -25.510% | 57 | 3,601 | -81.781% |
| 2026-08-07 | 12.0000 | 12.2000 | 9.8000 | 9.8000 | -26.316% | 149 | 3,575 | -86.429% |
| 2026-08-06 | 13.4000 | 13.9700 | 12.0000 | 13.3000 | -1.115% | 74 | 3,570 | -90.000% |
| 2026-08-05 | 14.4500 | 15.5000 | 13.1700 | 13.4500 | -35.952% | 163 | 3,578 | -90.112% |
| 2026-08-04 | 17.0000 | 21.5200 | 17.0000 | 21.0000 | +55.786% | 38 | 3,575 | -93.667% |
| 2026-08-03 | 10.3800 | 13.9500 | 9.7900 | 13.4800 | +0.223% | 2,860 | 1,596 | -90.134% |
| 2026-07-31 | 16.7200 | 16.9700 | 13.4500 | 13.4500 | -4.610% | 61 | 1,543 | -90.112% |
| 2026-07-30 | 11.7000 | 15.1000 | 11.7000 | 14.1000 | +51.613% | 40 | 1,514 | -90.567% |
| 2026-07-29 | 11.8000 | 11.8000 | 9.0500 | 9.3000 | -24.696% | 28 | 1,502 | -85.699% |
| 2026-07-28 | 14.0000 | 14.0000 | 11.9000 | 12.3500 | -27.353% | 51 | 1,490 | -89.231% |
| 2026-07-27 | 20.8000 | 20.9800 | 16.6500 | 17.0000 | -31.034% | 132 | 1,485 | -92.176% |
| 2026-07-24 | 25.0000 | 26.5000 | 24.6500 | 24.6500 | -8.872% | 12 | 1,489 | -94.604% |
| 2026-07-23 | 31.1500 | 31.1500 | 26.0500 | 27.0500 | -14.803% | 31 | 1,495 | -95.083% |
| 2026-07-22 | 27.2500 | 32.2500 | 27.2500 | 31.7500 | +7.445% | 1,128 | 556 | -95.811% |
| 2026-07-21 | 27.1000 | 29.9500 | 26.5000 | 29.5500 | +23.640% | 184 | 473 | -95.499% |
| 2026-07-20 | 24.5000 | 25.1000 | 23.9000 | 23.9000 | +7.416% | 21 | 453 | -94.435% |
| 2026-07-17 | 18.5500 | 22.5500 | 17.7500 | 22.2500 | -3.554% | 278 | 350 | -94.022% |
| 2026-07-16 | 24.3500 | 24.3500 | 22.7200 | 23.0700 | -18.653% | 27 | 337 | -94.235% |
| 2026-07-15 | 33.9900 | 33.9900 | 27.4500 | 28.3600 | -14.655% | 113 | 299 | -95.310% |
| 2026-07-14 | 32.9700 | 34.8000 | 32.9700 | 33.2300 | +10.767% | 21 | 288 | -95.998% |
| 2026-07-13 | 33.3500 | 33.3500 | 30.0000 | 30.0000 | -13.545% | 29 | 275 | -95.567% |
| 2026-07-10 | 35.6400 | 36.1000 | 34.6000 | 34.7000 | -3.745% | 206 | 157 | -96.167% |
| 2026-07-09 | 35.9700 | 38.1000 | 35.9700 | 36.0500 | +31.810% | 69 | 100 | -96.311% |
| 2026-07-08 | 27.1300 | 27.3500 | 26.9500 | 27.3500 | -11.774% | 4 | 99 | -95.137% |
| 2026-07-07 | 30.2000 | 31.0000 | 30.0000 | 31.0000 | -19.376% | 5 | 97 | -95.710% |
| 2026-07-06 | 41.5000 | 41.5000 | 38.2300 | 38.4500 | +42.460% | 19 | 89 | -96.541% |
| 2026-07-02 | 27.6100 | 27.6300 | 26.8800 | 26.9900 | -22.775% | 7 | 85 | -95.072% |
| 2026-07-01 | 36.0000 | 36.0000 | 34.9500 | 34.9500 | -19.191% | 13 | 85 | -96.195% |
| 2026-06-30 | 35.6600 | 43.8000 | 35.6600 | 43.2500 | +50.382% | 87 | 14 | -96.925% |
| 2026-06-29 | 28.9500 | 28.9500 | 28.7600 | 28.7600 | -0.553% | 2 | 14 | -95.376% |
| 2026-06-26 | 28.7000 | 29.1300 | 28.7000 | 28.9200 | -7.367% | 6 | 10 | -95.401% |
| 2026-06-25 | 30.0000 | 32.3400 | 30.0000 | 31.2200 | +4.067% | 5 | 6 | -95.740% |
| 2026-06-24 | 30.0600 | 30.0600 | 30.0000 | 30.0000 | -6.250% | 2 | 5 | -95.567% |
| 2026-06-23 | 33.2500 | 33.2500 | 32.0000 | 32.0000 | 0.000% | 9 | 0 | -95.844% |