AMD270319C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.6700 | 4.8500 | 4.6300 | 4.6400 | -28.284% | 20 | 128 | 0.000% |
| 2026-10-21 | 6.5300 | 6.5300 | 6.4700 | 6.4700 | +8.923% | 2 | 127 | -28.284% |
| 2026-10-20 | 5.9500 | 5.9500 | 5.9400 | 5.9400 | +1.538% | 20 | 126 | -21.886% |
| 2026-10-16 | 6.1500 | 6.1500 | 5.8500 | 5.8500 | -19.310% | 7 | 129 | -20.684% |
| 2026-10-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -23.280% | 5 | 124 | -36.000% |
| 2026-10-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -16.372% | 10 | 114 | -50.899% |
| 2026-10-13 | 10.4000 | 11.3000 | 10.4000 | 11.3000 | -48.070% | 16 | 104 | -58.938% |
| 2026-10-08 | 21.5500 | 21.7600 | 21.5500 | 21.7600 | -12.081% | 2 | 104 | -78.676% |
| 2026-10-06 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +25.762% | 1 | 104 | -81.253% |
| 2026-10-05 | 22.0200 | 22.0200 | 19.6800 | 19.6800 | -3.671% | 3 | 104 | -76.423% |
| 2026-09-28 | 21.8000 | 21.8000 | 20.4200 | 20.4300 | -30.416% | 7 | 101 | -77.288% |
| 2026-09-25 | 29.0900 | 30.3000 | 28.4600 | 29.3600 | +14.777% | 9 | 99 | -84.196% |
| 2026-09-24 | 25.2000 | 25.8100 | 25.2000 | 25.5800 | -0.078% | 3 | 98 | -81.861% |
| 2026-09-23 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -2.178% | 5 | 103 | -81.875% |
| 2026-09-21 | 21.5300 | 26.2100 | 21.5300 | 26.1700 | +101.153% | 45 | 82 | -82.270% |
| 2026-09-18 | 13.1400 | 13.1400 | 13.0100 | 13.0100 | +38.110% | 14 | 75 | -64.335% |
| 2026-09-15 | 9.0300 | 9.4200 | 9.0300 | 9.4200 | -13.339% | 2 | 74 | -50.743% |
| 2026-09-11 | 10.9000 | 10.9700 | 10.7100 | 10.8700 | +1.305% | 20 | 76 | -57.314% |
| 2026-09-10 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -21.103% | 1 | 75 | -56.757% |
| 2026-09-09 | 14.7500 | 14.7500 | 13.6000 | 13.6000 | +177.551% | 5 | 75 | -65.882% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -10.909% | 1 | 75 | -5.306% |
| 2026-09-01 | 5.8400 | 5.8700 | 5.4000 | 5.5000 | -49.634% | 12 | 74 | -15.636% |
| 2026-08-26 | 10.9500 | 10.9500 | 10.9200 | 10.9200 | +5.000% | 2 | 74 | -57.509% |
| 2026-08-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -18.750% | 1 | 73 | -55.385% |
| 2026-08-18 | 14.4900 | 14.4900 | 12.8000 | 12.8000 | -21.665% | 3 | 73 | -63.750% |
| 2026-08-13 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +11.005% | 4 | 73 | -71.603% |
| 2026-08-10 | 14.4400 | 14.7200 | 14.4400 | 14.7200 | -31.503% | 2 | 73 | -68.478% |
| 2026-08-07 | 21.6200 | 21.6200 | 21.4900 | 21.4900 | -36.382% | 2 | 72 | -78.409% |
| 2026-08-04 | 33.6000 | 34.0000 | 33.5500 | 33.7800 | +51.141% | 30 | 75 | -86.264% |
| 2026-08-03 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -11.062% | 2 | 74 | -79.239% |
| 2026-07-30 | 25.1600 | 25.1600 | 25.1300 | 25.1300 | -7.780% | 2 | 74 | -81.536% |
| 2026-07-27 | 27.2500 | 27.2500 | 27.2000 | 27.2500 | -35.503% | 15 | 61 | -82.972% |
| 2026-07-24 | 41.2900 | 42.2500 | 41.2900 | 42.2500 | -14.196% | 32 | 48 | -89.018% |
| 2026-07-22 | 49.3000 | 49.3000 | 49.2400 | 49.2400 | +17.546% | 4 | 48 | -90.577% |
| 2026-07-21 | 42.0100 | 42.0100 | 41.8900 | 41.8900 | -15.340% | 2 | 48 | -88.923% |
| 2026-07-13 | 49.2800 | 49.4900 | 49.2800 | 49.4800 | -3.170% | 3 | 47 | -90.622% |
| 2026-07-10 | 51.6800 | 51.6800 | 51.1000 | 51.1000 | -15.355% | 14 | 33 | -90.920% |
| 2026-07-06 | 60.3600 | 60.3700 | 60.3600 | 60.3700 | +15.873% | 2 | 33 | -92.314% |
| 2026-07-01 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +12.091% | 2 | 33 | -91.094% |
| 2026-06-25 | 48.1800 | 48.1800 | 45.5000 | 46.4800 | -21.287% | 46 | 5 | -90.017% |
| 2026-06-15 | 59.0500 | 59.0500 | 59.0500 | 59.0500 | +46.635% | 3 | 3 | -92.142% |
| 2026-06-09 | 40.2700 | 40.2700 | 40.2700 | 40.2700 | -22.108% | 2 | 3 | -88.478% |
| 2026-06-04 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +24.729% | 2 | 1 | -91.025% |
| 2026-05-27 | 41.4000 | 41.4500 | 41.4000 | 41.4500 | 0.000% | 2 | 0 | -88.806% |