AMD270319C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.1000 | 9.1000 | 7.7000 | 7.7000 | -37.652% | 17 | 534 | 0.000% |
| 2026-10-21 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +11.261% | 1 | 534 | -37.652% |
| 2026-10-20 | 10.0000 | 11.1000 | 9.6600 | 11.1000 | -4.721% | 3 | 535 | -30.631% |
| 2026-10-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +19.487% | 2 | 535 | -33.906% |
| 2026-10-16 | 11.6000 | 11.6000 | 9.7500 | 9.7500 | -18.750% | 24 | 550 | -21.026% |
| 2026-10-15 | 12.7000 | 13.3000 | 11.2500 | 12.0000 | -29.204% | 19 | 558 | -35.833% |
| 2026-10-14 | 18.7000 | 18.8600 | 16.9500 | 16.9500 | -24.330% | 11 | 563 | -54.572% |
| 2026-10-13 | 15.8400 | 22.4000 | 15.4000 | 22.4000 | +21.081% | 15 | 561 | -65.625% |
| 2026-10-12 | 21.0800 | 21.0800 | 18.4000 | 18.5000 | -22.269% | 11 | 561 | -58.378% |
| 2026-10-09 | 27.0400 | 27.0400 | 23.0000 | 23.8000 | -14.388% | 323 | 535 | -67.647% |
| 2026-10-08 | 28.5000 | 28.5000 | 27.8000 | 27.8000 | -22.992% | 26 | 533 | -72.302% |
| 2026-10-07 | 36.1000 | 36.1300 | 34.0500 | 36.1000 | -6.718% | 9 | 530 | -78.670% |
| 2026-10-06 | 32.2800 | 40.3800 | 32.2800 | 38.7000 | +24.437% | 123 | 535 | -80.103% |
| 2026-10-05 | 30.9500 | 31.1000 | 30.9500 | 31.1000 | -12.518% | 5 | 531 | -75.241% |
| 2026-10-02 | 37.8200 | 39.5800 | 35.5500 | 35.5500 | +8.716% | 13 | 526 | -78.340% |
| 2026-10-01 | 32.8500 | 32.8500 | 31.0000 | 32.7000 | +4.473% | 3 | 526 | -76.453% |
| 2026-09-30 | 30.8800 | 31.3000 | 30.2000 | 31.3000 | -8.319% | 12 | 524 | -75.399% |
| 2026-09-29 | 37.3500 | 37.3500 | 34.1400 | 34.1400 | +11.824% | 6 | 519 | -77.446% |
| 2026-09-28 | 32.8500 | 32.9000 | 30.3000 | 30.5300 | -27.482% | 22 | 522 | -74.779% |
| 2026-09-25 | 42.2000 | 42.9600 | 40.8500 | 42.1000 | +18.258% | 60 | 474 | -81.710% |
| 2026-09-24 | 37.1000 | 37.1000 | 35.6000 | 35.6000 | -6.118% | 6 | 474 | -78.371% |
| 2026-09-23 | 38.2100 | 38.2100 | 36.5900 | 37.9200 | -4.962% | 10 | 474 | -79.694% |
| 2026-09-22 | 37.7500 | 40.2100 | 37.7500 | 39.9000 | +0.377% | 16 | 464 | -80.702% |
| 2026-09-21 | 30.0000 | 40.0900 | 30.0000 | 39.7500 | +101.777% | 82 | 396 | -80.629% |
| 2026-09-18 | 19.8500 | 19.8500 | 19.7000 | 19.7000 | -4.554% | 2 | 395 | -60.914% |
| 2026-09-17 | 18.0000 | 20.6400 | 18.0000 | 20.6400 | +54.030% | 5 | 395 | -62.694% |
| 2026-09-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +6.773% | 1 | 395 | -42.537% |
| 2026-09-14 | 12.0000 | 12.5500 | 12.0000 | 12.5500 | -23.429% | 2 | 395 | -38.645% |
| 2026-09-11 | 16.7000 | 17.3000 | 16.3900 | 16.3900 | +6.775% | 15 | 388 | -53.020% |
| 2026-09-10 | 16.8500 | 16.8500 | 15.3500 | 15.3500 | -23.708% | 12 | 393 | -49.837% |
| 2026-09-09 | 19.8500 | 21.3000 | 19.7400 | 20.1200 | +43.714% | 57 | 365 | -61.730% |
| 2026-09-08 | 13.9600 | 14.0000 | 13.8900 | 14.0000 | +32.701% | 3 | 364 | -45.000% |
| 2026-09-04 | 8.7500 | 10.5500 | 8.7500 | 10.5500 | +33.544% | 34 | 358 | -27.014% |
| 2026-09-03 | 6.4100 | 7.9000 | 6.4100 | 7.9000 | -8.565% | 2 | 357 | -2.532% |
| 2026-09-02 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -0.690% | 1 | 356 | -10.880% |
| 2026-09-01 | 9.8000 | 9.8000 | 8.7000 | 8.7000 | -21.973% | 3 | 355 | -11.494% |
| 2026-08-31 | 12.1800 | 12.1900 | 11.1500 | 11.1500 | -8.607% | 3 | 355 | -30.942% |
| 2026-08-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -22.785% | 1 | 355 | -36.885% |
| 2026-08-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.067% | 1 | 355 | -51.266% |
| 2026-08-26 | 17.7000 | 17.7000 | 16.3000 | 16.3000 | +30.400% | 4 | 357 | -52.761% |
| 2026-08-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.825% | 1 | 356 | -38.400% |
| 2026-08-20 | 14.8500 | 14.8500 | 14.7500 | 14.8500 | -1.329% | 5 | 356 | -48.148% |
| 2026-08-19 | 15.4400 | 15.4400 | 15.0500 | 15.0500 | -18.340% | 38 | 391 | -48.837% |
| 2026-08-18 | 20.0000 | 20.0000 | 18.4300 | 18.4300 | -25.445% | 7 | 395 | -58.220% |
| 2026-08-17 | 24.4500 | 24.7200 | 24.4500 | 24.7200 | -9.451% | 3 | 395 | -68.851% |
| 2026-08-14 | 24.1500 | 27.3000 | 24.1500 | 27.3000 | +30.622% | 9 | 398 | -71.795% |
| 2026-08-12 | 20.7500 | 21.3000 | 20.7500 | 20.9000 | +15.215% | 4 | 398 | -63.158% |
| 2026-08-11 | 17.9000 | 18.1400 | 17.9000 | 18.1400 | -5.274% | 5 | 401 | -57.552% |
| 2026-08-10 | 22.3400 | 22.6100 | 19.1500 | 19.1500 | -20.374% | 3 | 401 | -59.791% |
| 2026-08-07 | 29.1500 | 29.1500 | 24.0500 | 24.0500 | -23.892% | 2 | 400 | -67.983% |
| 2026-08-06 | 29.0500 | 31.6000 | 29.0500 | 31.6000 | +2.265% | 7 | 401 | -75.633% |
| 2026-08-05 | 33.9200 | 34.0300 | 30.3000 | 30.9000 | +2.966% | 15 | 396 | -75.081% |
| 2026-08-03 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | -13.566% | 1 | 396 | -74.342% |
| 2026-07-31 | 34.6500 | 34.7200 | 34.6500 | 34.7200 | +5.372% | 2 | 396 | -77.823% |
| 2026-07-30 | 35.0200 | 35.0200 | 32.6000 | 32.9500 | +45.282% | 40 | 361 | -76.631% |
| 2026-07-29 | 21.7000 | 22.7500 | 21.7000 | 22.6800 | -21.031% | 6 | 361 | -66.049% |
| 2026-07-28 | 28.9000 | 28.9000 | 26.6200 | 28.7200 | -19.552% | 8 | 363 | -73.189% |
| 2026-07-27 | 36.3100 | 36.3100 | 34.5000 | 35.7000 | -25.625% | 35 | 352 | -78.431% |
| 2026-07-24 | 52.0500 | 52.0500 | 48.0000 | 48.0000 | -22.767% | 8 | 346 | -83.958% |
| 2026-07-22 | 62.2000 | 62.2000 | 62.1500 | 62.1500 | +20.027% | 3 | 344 | -87.611% |
| 2026-07-21 | 51.7800 | 51.7800 | 51.7800 | 51.7800 | +16.543% | 1 | 343 | -85.129% |
| 2026-07-17 | 44.5000 | 44.5000 | 44.4300 | 44.4300 | -28.107% | 15 | 355 | -82.669% |
| 2026-07-14 | 66.6200 | 66.6200 | 61.8000 | 61.8000 | +7.797% | 4 | 356 | -87.540% |
| 2026-07-13 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | -13.057% | 1 | 355 | -86.569% |
| 2026-07-09 | 65.8700 | 65.9400 | 65.7900 | 65.9400 | +25.480% | 3 | 354 | -88.323% |
| 2026-07-08 | 52.7500 | 52.7500 | 52.5500 | 52.5500 | +0.767% | 10 | 349 | -85.347% |
| 2026-07-07 | 52.1500 | 52.1500 | 52.1500 | 52.1500 | -24.486% | 1 | 349 | -85.235% |
| 2026-07-06 | 63.9500 | 69.0600 | 63.4500 | 69.0600 | +34.175% | 4 | 350 | -88.850% |
| 2026-07-02 | 51.8700 | 51.8700 | 50.8000 | 51.4700 | -18.366% | 220 | 132 | -85.040% |
| 2026-07-01 | 64.1200 | 64.1200 | 63.0500 | 63.0500 | -18.382% | 5 | 131 | -87.787% |
| 2026-06-30 | 77.2500 | 77.2500 | 77.2500 | 77.2500 | +35.218% | 2 | 129 | -90.032% |
| 2026-06-25 | 61.7700 | 61.7700 | 57.1300 | 57.1300 | +4.980% | 2 | 130 | -86.522% |
| 2026-06-24 | 55.8700 | 55.8700 | 54.4200 | 54.4200 | -8.167% | 2 | 129 | -85.851% |
| 2026-06-23 | 59.2600 | 59.2600 | 59.2600 | 59.2600 | -12.402% | 1 | 129 | -87.006% |
| 2026-06-22 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +6.334% | 1 | 129 | -88.618% |
| 2026-06-18 | 63.6000 | 63.6200 | 62.4900 | 63.6200 | +6.566% | 5 | 127 | -87.897% |
| 2026-06-17 | 56.3700 | 59.7000 | 56.3700 | 59.7000 | +1.790% | 2 | 126 | -87.102% |
| 2026-06-16 | 71.1000 | 71.1000 | 57.8200 | 58.6500 | -18.075% | 33 | 104 | -86.871% |
| 2026-06-15 | 70.6700 | 72.1500 | 70.6400 | 71.5900 | +40.098% | 81 | 24 | -89.244% |
| 2026-06-08 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +16.136% | 1 | 24 | -84.932% |
| 2026-06-05 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -27.273% | 9 | 19 | -82.500% |
| 2026-06-04 | 56.5000 | 60.5000 | 56.5000 | 60.5000 | -13.867% | 3 | 20 | -87.273% |
| 2026-06-03 | 67.3200 | 70.2400 | 67.3200 | 70.2400 | +20.978% | 3 | 20 | -89.038% |
| 2026-06-02 | 58.0600 | 58.0600 | 58.0600 | 58.0600 | +14.720% | 1 | 19 | -86.738% |
| 2026-05-28 | 54.4000 | 54.4000 | 50.6100 | 50.6100 | -2.673% | 5 | 21 | -84.786% |
| 2026-05-27 | 49.6500 | 52.0000 | 49.6500 | 52.0000 | -2.072% | 7 | 19 | -85.192% |
| 2026-05-26 | 49.6700 | 53.1000 | 49.6700 | 53.1000 | +61.890% | 12 | 8 | -85.499% |
| 2026-05-21 | 33.6000 | 33.6000 | 29.5000 | 32.8000 | -2.090% | 4 | 8 | -76.524% |
| 2026-05-20 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | -2.616% | 3 | 7 | -77.015% |
| 2026-05-14 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +2.229% | 1 | 6 | -77.616% |
| 2026-05-13 | 33.4500 | 33.6500 | 33.4500 | 33.6500 | +9.253% | 5 | 2 | -77.117% |
| 2026-05-08 | 29.2000 | 30.8000 | 29.2000 | 30.8000 | 0.000% | 3 | 0 | -75.000% |