AMD270319P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2100 | 0.2100 | 0.1200 | 0.1300 | +44.444% | 14 | 693 | 0.000% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.0900 | 0.0900 | -35.714% | 15 | 699 | +44.444% |
| 2026-10-20 | 0.2100 | 0.2100 | 0.1100 | 0.1400 | 0.000% | 33 | 683 | -7.143% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.1200 | 0.1400 | +16.667% | 7 | 684 | -7.143% |
| 2026-10-16 | 0.1600 | 0.2100 | 0.1200 | 0.1200 | 0.000% | 10 | 684 | +8.333% |
| 2026-10-15 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | 0.000% | 6 | 684 | +8.333% |
| 2026-10-14 | 0.1400 | 0.2000 | 0.1100 | 0.1200 | +71.429% | 11 | 685 | +8.333% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.0700 | 0.0700 | -12.500% | 15 | 680 | +85.714% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -38.462% | 4 | 680 | +62.500% |
| 2026-10-09 | 0.1500 | 0.1900 | 0.1100 | 0.1300 | +62.500% | 6 | 680 | 0.000% |
| 2026-10-08 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | 0.000% | 5 | 680 | +62.500% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.0700 | 0.0800 | -50.000% | 5 | 680 | +62.500% |
| 2026-10-06 | 0.1400 | 0.1700 | 0.0900 | 0.1600 | +77.778% | 7 | 680 | -18.750% |
| 2026-10-05 | 0.1500 | 0.1600 | 0.0800 | 0.0900 | 0.000% | 20 | 673 | +44.444% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -10.000% | 4 | 673 | +44.444% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.0800 | 0.1000 | 0.000% | 11 | 668 | +30.000% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1000 | 0.1000 | +11.111% | 2 | 669 | +30.000% |
| 2026-09-29 | 0.1400 | 0.1700 | 0.0900 | 0.0900 | -18.182% | 11 | 666 | +44.444% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -26.667% | 11 | 663 | +18.182% |
| 2026-09-25 | 0.1800 | 0.2300 | 0.1200 | 0.1500 | -34.783% | 56 | 613 | -13.333% |
| 2026-09-24 | 0.2000 | 0.2300 | 0.1500 | 0.2300 | +109.091% | 12 | 607 | -43.478% |
| 2026-09-23 | 0.1200 | 0.2000 | 0.1100 | 0.1100 | +22.222% | 4 | 608 | +18.182% |
| 2026-09-22 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -10.000% | 5 | 608 | +44.444% |
| 2026-09-21 | 0.1600 | 0.2000 | 0.1000 | 0.1000 | 0.000% | 7 | 605 | +30.000% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -33.333% | 3 | 607 | +30.000% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -11.765% | 2 | 606 | -13.333% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 11 | 617 | -23.529% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.1400 | 0.1700 | +70.000% | 7 | 615 | -23.529% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 5 | 615 | +30.000% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.1600 | 0.1700 | -41.379% | 6 | 613 | -23.529% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.1500 | 0.2900 | +38.095% | 6 | 607 | -55.172% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -22.222% | 40 | 567 | -38.095% |
| 2026-09-02 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +22.727% | 11 | 560 | -51.852% |
| 2026-09-01 | 0.3300 | 0.3300 | 0.2200 | 0.2200 | -21.429% | 5 | 557 | -40.909% |
| 2026-08-31 | 0.2000 | 0.2800 | 0.1900 | 0.2800 | 0.000% | 29 | 557 | -53.571% |
| 2026-08-28 | 0.3000 | 0.3200 | 0.2600 | 0.2800 | -17.647% | 8 | 558 | -53.571% |
| 2026-08-26 | 0.2500 | 0.3400 | 0.2500 | 0.3400 | +17.241% | 51 | 561 | -61.765% |
| 2026-08-25 | 0.3000 | 0.3500 | 0.2900 | 0.2900 | -21.622% | 23 | 576 | -55.172% |
| 2026-08-24 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | +5.714% | 51 | 572 | -64.865% |
| 2026-08-21 | 0.3000 | 0.4300 | 0.3000 | 0.3500 | +6.061% | 30 | 559 | -62.857% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -19.512% | 22 | 561 | -60.606% |
| 2026-08-19 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | -8.889% | 13 | 548 | -68.293% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 2 | 549 | -71.111% |
| 2026-08-17 | 0.3200 | 0.4900 | 0.3200 | 0.4400 | -8.333% | 5 | 548 | -70.455% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | +6.667% | 33 | 578 | -72.917% |
| 2026-08-13 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +18.421% | 3 | 579 | -71.111% |
| 2026-08-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 4 | 576 | -65.789% |
| 2026-08-11 | 0.5000 | 0.5200 | 0.4700 | 0.4700 | -16.071% | 32 | 586 | -72.340% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.5400 | 0.5600 | -12.500% | 161 | 439 | -76.786% |
| 2026-08-07 | 0.5700 | 0.6700 | 0.5500 | 0.6400 | +6.667% | 51 | 462 | -79.688% |
| 2026-08-06 | 0.7500 | 0.8500 | 0.6000 | 0.6000 | -16.667% | 62 | 436 | -78.333% |
| 2026-08-05 | 0.9700 | 0.9800 | 0.7000 | 0.7200 | +10.769% | 60 | 461 | -81.944% |
| 2026-08-04 | 0.7800 | 0.7800 | 0.6500 | 0.6500 | -23.529% | 52 | 444 | -80.000% |
| 2026-08-03 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | -4.494% | 50 | 472 | -84.706% |
| 2026-07-31 | 1.0700 | 1.3700 | 0.8800 | 0.8900 | -8.247% | 86 | 467 | -85.393% |
| 2026-07-30 | 1.2000 | 1.5900 | 0.9700 | 0.9700 | -19.167% | 73 | 462 | -86.598% |
| 2026-07-29 | 1.2500 | 1.2500 | 1.0700 | 1.2000 | -0.826% | 84 | 481 | -89.167% |
| 2026-07-28 | 1.2100 | 1.3000 | 1.2100 | 1.2100 | -5.469% | 52 | 455 | -89.256% |
| 2026-07-27 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | +8.475% | 69 | 495 | -89.844% |
| 2026-07-24 | 1.2200 | 1.3000 | 1.1300 | 1.1800 | +6.306% | 67 | 455 | -88.983% |
| 2026-07-22 | 1.0800 | 1.1100 | 1.0400 | 1.1100 | -5.932% | 3 | 457 | -88.288% |
| 2026-07-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 2 | 459 | -88.983% |
| 2026-07-17 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | +7.087% | 2 | 461 | -90.441% |
| 2026-07-16 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | +16.514% | 5 | 460 | -89.764% |
| 2026-07-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -12.800% | 1 | 461 | -88.073% |
| 2026-07-13 | 1.3500 | 1.3800 | 1.2500 | 1.2500 | -0.794% | 12 | 454 | -89.600% |
| 2026-07-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +8.621% | 2 | 454 | -89.683% |
| 2026-07-01 | 1.2500 | 1.2500 | 1.1300 | 1.1600 | -10.078% | 5 | 452 | -88.793% |
| 2026-06-30 | 1.1500 | 1.2900 | 1.1500 | 1.2900 | +1.575% | 11 | 463 | -89.922% |
| 2026-06-29 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 1 | 464 | -89.764% |
| 2026-06-16 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -14.839% | 4 | 466 | -90.152% |
| 2026-06-12 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -1.899% | 12 | 478 | -91.613% |
| 2026-06-10 | 1.5200 | 1.7300 | 1.5200 | 1.5800 | 0.000% | 564 | 605 | -91.772% |
| 2026-06-08 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +5.333% | 5 | 605 | -91.772% |
| 2026-06-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 604 | -91.333% |
| 2026-05-29 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +4.317% | 2 | 604 | -91.034% |
| 2026-05-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 10 | 594 | -90.647% |
| 2026-05-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 3 | 591 | -91.333% |
| 2026-05-26 | 1.3300 | 1.5000 | 1.3300 | 1.5000 | +7.143% | 2 | 589 | -91.333% |
| 2026-05-18 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | +6.061% | 7 | 587 | -90.714% |
| 2026-05-15 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | +22.222% | 3 | 584 | -90.152% |
| 2026-05-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 584 | -87.963% |
| 2026-05-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -7.692% | 1 | 585 | -87.963% |
| 2026-05-12 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 1 | 584 | -88.889% |
| 2026-05-11 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | -4.724% | 14 | 570 | -89.256% |
| 2026-05-07 | 1.1100 | 1.3500 | 1.1100 | 1.2700 | -11.189% | 506 | 174 | -89.764% |
| 2026-05-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.742% | 2 | 174 | -90.909% |
| 2026-05-04 | 1.4200 | 1.5500 | 1.3800 | 1.5500 | +5.442% | 4 | 172 | -91.613% |
| 2026-05-01 | 1.3700 | 1.4700 | 1.3700 | 1.4700 | -13.529% | 27 | 145 | -91.156% |
| 2026-04-24 | 3.0400 | 3.0400 | 1.7000 | 1.7000 | -21.659% | 15 | 145 | -92.353% |
| 2026-04-23 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -1.364% | 4 | 140 | -94.009% |
| 2026-04-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 12 | 127 | -94.091% |
| 2026-04-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 1 | 127 | -94.091% |
| 2026-04-16 | 2.6100 | 2.6100 | 2.4000 | 2.4000 | -13.357% | 5 | 126 | -94.583% |
| 2026-04-15 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 3 | 126 | -95.307% |
| 2026-04-14 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -8.197% | 11 | 125 | -95.357% |
| 2026-04-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -22.785% | 1 | 122 | -95.738% |
| 2026-04-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 1 | 122 | -96.709% |
| 2026-04-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.560% | 2 | 121 | -96.338% |
| 2026-04-08 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.852% | 2 | 121 | -96.359% |
| 2026-04-06 | 3.9200 | 4.0500 | 3.9200 | 4.0500 | -5.814% | 2 | 121 | -96.790% |
| 2026-04-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -21.818% | 5 | 120 | -96.977% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 120 | -97.636% |
| 2026-03-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +22.619% | 1 | 119 | -97.476% |
| 2026-03-25 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | -12.863% | 12 | 119 | -96.905% |
| 2026-03-17 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -9.057% | 1 | 114 | -97.303% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +13.978% | 1 | 113 | -97.547% |
| 2026-03-10 | 4.9200 | 4.9200 | 4.6500 | 4.6500 | -13.246% | 2 | 112 | -97.204% |
| 2026-03-09 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -8.219% | 2 | 111 | -97.575% |
| 2026-03-06 | 5.2500 | 5.9000 | 5.2000 | 5.8400 | +14.062% | 29 | 110 | -97.774% |
| 2026-03-05 | 4.5000 | 5.1200 | 4.5000 | 5.1200 | +13.778% | 88 | 94 | -97.461% |
| 2026-03-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.094% | 1 | 44 | -97.111% |
| 2026-03-03 | 5.7400 | 5.7400 | 5.3000 | 5.3000 | +1.923% | 5 | 45 | -97.547% |
| 2026-03-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +18.993% | 10 | 42 | -97.500% |
| 2026-02-24 | 4.3500 | 4.4200 | 4.3500 | 4.3700 | -17.547% | 17 | 32 | -97.025% |
| 2026-02-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 1 | 20 | -97.547% |
| 2026-02-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.833% | 1 | 21 | -97.400% |
| 2026-02-17 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 0.000% | 40 | 20 | -97.352% |