AMD270319C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.0000 | 12.2000 | 11.0000 | 12.2000 | -36.623% | 30 | 198 | 0.000% |
| 2026-10-14 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +6.061% | 1 | 198 | -36.623% |
| 2026-10-13 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +5.831% | 3 | 199 | -32.782% |
| 2026-10-12 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -21.258% | 3 | 198 | -28.863% |
| 2026-10-09 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -13.571% | 2 | 197 | -43.985% |
| 2026-10-08 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -21.739% | 1 | 196 | -51.587% |
| 2026-10-07 | 32.8000 | 32.9300 | 32.2000 | 32.2000 | -6.286% | 8 | 194 | -62.112% |
| 2026-10-06 | 35.4500 | 35.4500 | 32.3000 | 34.3600 | +23.375% | 3 | 191 | -64.494% |
| 2026-10-05 | 30.0000 | 30.0000 | 27.8500 | 27.8500 | -15.478% | 3 | 191 | -56.194% |
| 2026-10-02 | 33.0000 | 33.0000 | 32.4500 | 32.9500 | +10.756% | 6 | 189 | -62.974% |
| 2026-10-01 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +9.779% | 1 | 188 | -58.992% |
| 2026-09-30 | 28.5100 | 28.5100 | 27.1000 | 27.1000 | -13.831% | 4 | 187 | -54.982% |
| 2026-09-29 | 32.5000 | 32.5000 | 31.4500 | 31.4500 | -11.383% | 2 | 185 | -61.208% |
| 2026-09-28 | 35.4900 | 35.4900 | 35.4900 | 35.4900 | -7.578% | 1 | 186 | -65.624% |
| 2026-09-25 | 39.0800 | 39.1000 | 36.7600 | 38.4000 | +19.813% | 25 | 176 | -68.229% |
| 2026-09-24 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -6.696% | 1 | 175 | -61.934% |
| 2026-09-23 | 33.7000 | 34.5500 | 33.7000 | 34.3500 | -1.151% | 6 | 169 | -64.483% |
| 2026-09-22 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -6.081% | 4 | 169 | -64.892% |
| 2026-09-21 | 32.1700 | 37.0000 | 32.1700 | 37.0000 | +233.033% | 14 | 159 | -67.027% |
| 2026-09-14 | 11.0900 | 11.1100 | 11.0900 | 11.1100 | -26.424% | 8 | 151 | +9.811% |
| 2026-09-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +7.473% | 1 | 152 | -19.205% |
| 2026-09-10 | 15.2000 | 15.2000 | 14.0500 | 14.0500 | +51.892% | 4 | 152 | -13.167% |
| 2026-09-04 | 8.7500 | 9.2500 | 8.7100 | 9.2500 | +40.152% | 48 | 145 | +31.892% |
| 2026-09-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.839% | 2 | 147 | +84.848% |
| 2026-09-01 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | -24.390% | 2 | 147 | +57.419% |
| 2026-08-31 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -25.725% | 2 | 146 | +19.024% |
| 2026-08-25 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +15.966% | 1 | 147 | -11.594% |
| 2026-08-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.194% | 1 | 147 | +2.521% |
| 2026-08-20 | 13.2500 | 13.4000 | 13.2500 | 13.4000 | -41.459% | 4 | 144 | -8.955% |
| 2026-08-17 | 22.5000 | 22.8900 | 22.5000 | 22.8900 | -6.189% | 7 | 144 | -46.702% |
| 2026-08-14 | 25.7500 | 25.7500 | 23.3500 | 24.4000 | +27.083% | 34 | 126 | -50.000% |
| 2026-08-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -34.694% | 1 | 126 | -36.458% |
| 2026-08-05 | 29.5500 | 29.5500 | 29.4000 | 29.4000 | -31.357% | 7 | 126 | -58.503% |
| 2026-08-04 | 43.0500 | 43.0500 | 42.8300 | 42.8300 | +42.767% | 2 | 126 | -71.515% |
| 2026-08-03 | 25.3800 | 30.1000 | 25.3800 | 30.0000 | -3.382% | 3 | 128 | -59.333% |
| 2026-07-30 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +54.094% | 1 | 128 | -60.709% |
| 2026-07-29 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -58.709% | 1 | 127 | -39.454% |
| 2026-07-24 | 49.1400 | 49.1500 | 48.8000 | 48.8000 | +26.622% | 152 | 52 | -75.000% |
| 2026-07-17 | 38.5400 | 38.5400 | 38.5400 | 38.5400 | -15.907% | 1 | 53 | -68.345% |
| 2026-07-16 | 45.9400 | 45.9400 | 45.8300 | 45.8300 | -7.861% | 2 | 53 | -73.380% |
| 2026-07-15 | 49.7400 | 49.7400 | 49.7400 | 49.7400 | -19.658% | 1 | 52 | -75.472% |
| 2026-07-09 | 62.7200 | 62.7200 | 61.9100 | 61.9100 | +22.303% | 21 | 34 | -80.294% |
| 2026-07-08 | 50.6200 | 50.6200 | 50.6200 | 50.6200 | +1.913% | 1 | 34 | -75.899% |
| 2026-07-07 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | -13.857% | 1 | 34 | -75.438% |
| 2026-07-01 | 57.6800 | 58.0400 | 57.5700 | 57.6600 | +11.098% | 6 | 33 | -78.841% |
| 2026-06-24 | 54.1000 | 54.1000 | 51.9000 | 51.9000 | -3.657% | 2 | 33 | -76.493% |
| 2026-06-17 | 56.2000 | 56.2000 | 53.8700 | 53.8700 | -21.392% | 2 | 34 | -77.353% |
| 2026-06-15 | 68.5300 | 68.5300 | 68.5300 | 68.5300 | +42.622% | 1 | 34 | -82.198% |
| 2026-05-27 | 48.2500 | 48.2500 | 48.0500 | 48.0500 | -11.461% | 4 | 36 | -74.610% |
| 2026-05-26 | 52.0000 | 54.6000 | 52.0000 | 54.2700 | +34.832% | 77 | 13 | -77.520% |
| 2026-05-22 | 37.3500 | 40.2500 | 37.3500 | 40.2500 | +25.311% | 11 | 3 | -69.689% |
| 2026-05-14 | 32.2600 | 32.2600 | 32.1200 | 32.1200 | +2.949% | 2 | 2 | -62.017% |
| 2026-05-12 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | 0.000% | 2 | 0 | -60.897% |