AMD270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1600 | 0.2100 | 0.1300 | 0.1700 | +41.667% | 9 | 362 | 0.000% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.1200 | 0.1200 | -33.333% | 7 | 362 | +41.667% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1300 | 0.1800 | +20.000% | 42 | 333 | -5.556% |
| 2026-10-19 | 0.1500 | 0.2100 | 0.1500 | 0.1500 | -37.500% | 12 | 331 | +13.333% |
| 2026-10-16 | 0.1300 | 0.2400 | 0.1300 | 0.2400 | +4.348% | 10 | 330 | -29.167% |
| 2026-10-15 | 0.2000 | 0.2300 | 0.1900 | 0.2300 | +27.778% | 4 | 329 | -26.087% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1000 | 0.1800 | +125.000% | 3 | 331 | -5.556% |
| 2026-10-13 | 0.1400 | 0.1900 | 0.0800 | 0.0800 | -20.000% | 12 | 333 | +112.500% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.0800 | 0.1000 | 0.000% | 4 | 334 | +70.000% |
| 2026-10-09 | 0.1800 | 0.1800 | 0.1000 | 0.1000 | +11.111% | 10 | 334 | +70.000% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | +12.500% | 6 | 332 | +88.889% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | 0.000% | 2 | 332 | +112.500% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.0800 | 0.0800 | 0.000% | 12 | 333 | +112.500% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.0800 | 0.0800 | 0.000% | 12 | 333 | +112.500% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -20.000% | 2 | 334 | +112.500% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | -16.667% | 6 | 332 | +70.000% |
| 2026-09-30 | 0.1800 | 0.2000 | 0.1200 | 0.1200 | +33.333% | 4 | 332 | +41.667% |
| 2026-09-29 | 0.1700 | 0.2300 | 0.0900 | 0.0900 | -55.000% | 9 | 329 | +88.889% |
| 2026-09-28 | 0.1600 | 0.2400 | 0.1600 | 0.2000 | +25.000% | 8 | 328 | -15.000% |
| 2026-09-25 | 0.2000 | 0.2400 | 0.1600 | 0.1600 | -20.000% | 5 | 329 | +6.250% |
| 2026-09-24 | 0.1800 | 0.2000 | 0.1100 | 0.2000 | +25.000% | 73 | 269 | -15.000% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | +23.077% | 6 | 268 | +6.250% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.1300 | 0.1300 | +44.444% | 6 | 268 | +30.769% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.0800 | 0.0900 | -18.182% | 13 | 267 | +88.889% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -15.385% | 6 | 265 | +54.545% |
| 2026-09-17 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | -45.833% | 12 | 258 | +30.769% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 257 | -29.167% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 1 | 258 | -19.048% |
| 2026-09-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 2 | 257 | -5.556% |
| 2026-09-02 | 0.1900 | 0.2900 | 0.1900 | 0.2400 | -22.581% | 64 | 211 | -29.167% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.2000 | 0.3100 | +24.000% | 4 | 210 | -45.161% |
| 2026-08-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -24.242% | 1 | 210 | -32.000% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -10.811% | 4 | 210 | -48.485% |
| 2026-08-26 | 0.3400 | 0.4100 | 0.3400 | 0.3700 | -7.500% | 161 | 80 | -54.054% |
| 2026-08-25 | 0.3700 | 0.4200 | 0.3400 | 0.4000 | -2.439% | 25 | 89 | -57.500% |
| 2026-08-24 | 0.4300 | 0.4900 | 0.3700 | 0.4100 | +7.895% | 31 | 81 | -58.537% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -24.000% | 1 | 81 | -55.263% |
| 2026-08-12 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | -12.281% | 27 | 100 | -66.000% |
| 2026-08-11 | 0.6300 | 0.6400 | 0.5600 | 0.5700 | -19.718% | 29 | 77 | -70.175% |
| 2026-08-07 | 0.6900 | 0.7600 | 0.6900 | 0.7100 | +10.937% | 25 | 86 | -76.056% |
| 2026-08-06 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | -4.478% | 25 | 79 | -73.437% |
| 2026-08-04 | 0.7800 | 0.8600 | 0.6700 | 0.6700 | -33.000% | 107 | 38 | -74.627% |
| 2026-07-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.242% | 1 | 38 | -83.000% |
| 2026-07-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +1.538% | 1 | 38 | -87.121% |
| 2026-07-14 | 1.3300 | 1.3800 | 1.3000 | 1.3000 | -0.763% | 14 | 37 | -86.923% |
| 2026-07-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.239% | 10 | 37 | -87.023% |
| 2026-06-30 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | -12.987% | 15 | 22 | -87.313% |
| 2026-06-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.750% | 1 | 23 | -88.961% |
| 2026-06-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 1 | 23 | -89.375% |
| 2026-06-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +14.094% | 5 | 28 | -90.000% |
| 2026-05-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -14.368% | 5 | 23 | -88.591% |
| 2026-05-21 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +32.824% | 26 | 30 | -90.230% |
| 2026-05-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -22.024% | 1 | 29 | -87.023% |
| 2026-04-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -14.286% | 1 | 29 | -89.881% |
| 2026-04-24 | 1.9700 | 1.9900 | 1.9600 | 1.9600 | -28.727% | 3 | 30 | -91.327% |
| 2026-04-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -32.432% | 1 | 30 | -93.818% |
| 2026-04-09 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +6.545% | 1 | 30 | -95.823% |
| 2026-04-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -32.982% | 1 | 30 | -95.550% |
| 2026-03-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 1 | 30 | -97.018% |
| 2026-03-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -18.116% | 1 | 29 | -96.991% |
| 2026-03-09 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +13.115% | 26 | 28 | -97.536% |
| 2026-03-06 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | +0.826% | 2 | 3 | -97.213% |
| 2026-02-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.671% | 1 | 2 | -97.190% |
| 2026-02-20 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 0.000% | 1 | 1 | -97.059% |