AMD270319P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6500 | 0.6500 | 0.1500 | 0.1900 | +18.750% | 10 | 357 | 0.000% |
| 2026-10-21 | 0.2100 | 0.2400 | 0.1300 | 0.1600 | 0.000% | 107 | 294 | +18.750% |
| 2026-10-20 | 0.2800 | 0.2800 | 0.1500 | 0.1600 | +14.286% | 7 | 292 | +18.750% |
| 2026-10-19 | 0.2200 | 0.2400 | 0.1400 | 0.1400 | -6.667% | 26 | 282 | +35.714% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.1500 | 0.1500 | -25.000% | 10 | 280 | +26.667% |
| 2026-10-15 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -9.091% | 3 | 279 | -5.000% |
| 2026-10-14 | 0.1300 | 0.2200 | 0.1300 | 0.2200 | +69.231% | 2 | 279 | -13.636% |
| 2026-10-13 | 0.1800 | 0.2100 | 0.1300 | 0.1300 | 0.000% | 14 | 278 | +46.154% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.1300 | 0.1300 | -7.143% | 14 | 275 | +46.154% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.1300 | 0.1400 | +75.000% | 12 | 272 | +35.714% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -11.111% | 2 | 272 | +137.500% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -30.769% | 2 | 273 | +111.111% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | +44.444% | 13 | 270 | +46.154% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | 0.000% | 10 | 266 | +111.111% |
| 2026-10-02 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -52.632% | 8 | 263 | +111.111% |
| 2026-10-01 | 0.1900 | 0.2300 | 0.1400 | 0.1900 | +18.750% | 86 | 238 | 0.000% |
| 2026-09-30 | 0.1900 | 0.2600 | 0.1400 | 0.1600 | +33.333% | 38 | 234 | +18.750% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -33.333% | 4 | 234 | +58.333% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -18.182% | 10 | 233 | +5.556% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +46.667% | 2 | 232 | -13.636% |
| 2026-09-24 | 0.2600 | 0.2600 | 0.1400 | 0.1500 | -6.250% | 17 | 228 | +26.667% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.1200 | 0.1600 | +33.333% | 6 | 228 | +18.750% |
| 2026-09-21 | 0.1700 | 0.2100 | 0.1000 | 0.1200 | -36.842% | 4 | 228 | +58.333% |
| 2026-09-15 | 0.1700 | 0.2900 | 0.1700 | 0.1900 | +46.154% | 4 | 228 | 0.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | -38.095% | 2 | 228 | +46.154% |
| 2026-09-09 | 0.1700 | 0.2100 | 0.1600 | 0.2100 | -16.000% | 4 | 224 | -9.524% |
| 2026-09-02 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +38.889% | 6 | 221 | -24.000% |
| 2026-09-01 | 0.3300 | 0.3300 | 0.1800 | 0.1800 | -47.059% | 11 | 210 | +5.556% |
| 2026-08-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 3 | 213 | -44.118% |
| 2026-08-27 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +32.258% | 3 | 213 | -53.659% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -22.500% | 7 | 212 | -38.710% |
| 2026-08-25 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | 0.000% | 4 | 213 | -52.500% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 8 | 206 | -52.500% |
| 2026-08-21 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -12.500% | 2 | 206 | -61.224% |
| 2026-08-17 | 0.5500 | 0.5600 | 0.5100 | 0.5600 | 0.000% | 12 | 206 | -66.071% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.5200 | 0.5600 | -18.841% | 30 | 214 | -66.071% |
| 2026-08-12 | 0.6000 | 0.7000 | 0.5900 | 0.6900 | +18.966% | 84 | 233 | -72.464% |
| 2026-08-11 | 0.6900 | 0.7000 | 0.5700 | 0.5800 | -17.143% | 52 | 210 | -67.241% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -20.455% | 5 | 212 | -72.857% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +2.326% | 5 | 208 | -78.409% |
| 2026-08-04 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | -23.894% | 2 | 210 | -77.907% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -23.129% | 1 | 210 | -83.186% |
| 2026-07-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.962% | 2 | 210 | -87.075% |
| 2026-07-27 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +21.538% | 1 | 210 | -87.975% |
| 2026-07-24 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | -9.722% | 30 | 223 | -85.385% |
| 2026-07-23 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | +2.128% | 31 | 212 | -86.806% |
| 2026-07-22 | 1.4100 | 1.4500 | 1.3900 | 1.4100 | +5.224% | 17 | 222 | -86.525% |
| 2026-07-21 | 1.4000 | 1.4000 | 1.3200 | 1.3400 | -4.286% | 19 | 214 | -85.821% |
| 2026-07-14 | 1.4000 | 1.5200 | 1.4000 | 1.4000 | -12.500% | 6 | 211 | -86.429% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 1 | 211 | -88.125% |
| 2026-07-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +0.585% | 1 | 212 | -88.953% |
| 2026-06-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 1 | 212 | -88.889% |
| 2026-06-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 1 | 212 | -89.444% |
| 2026-06-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.813% | 6 | 212 | -89.326% |
| 2026-05-28 | 1.6500 | 1.9100 | 1.5800 | 1.8700 | +10.000% | 84 | 209 | -89.840% |
| 2026-05-27 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -5.028% | 6 | 208 | -88.824% |
| 2026-05-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.705% | 10 | 208 | -89.385% |
| 2026-05-22 | 1.6200 | 1.7900 | 1.6200 | 1.7600 | +4.142% | 3 | 206 | -89.205% |
| 2026-05-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +3.049% | 30 | 176 | -88.757% |
| 2026-05-06 | 1.5600 | 1.6400 | 1.4000 | 1.6400 | -8.889% | 62 | 115 | -88.415% |
| 2026-05-04 | 2.1200 | 2.1200 | 1.8000 | 1.8000 | -15.094% | 6 | 110 | -89.444% |
| 2026-04-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -1.395% | 19 | 102 | -91.038% |
| 2026-04-28 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.343% | 8 | 102 | -91.163% |
| 2026-04-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -13.448% | 3 | 102 | -92.430% |
| 2026-04-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.643% | 10 | 102 | -93.448% |
| 2026-04-21 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +7.904% | 1 | 103 | -93.949% |
| 2026-04-20 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -11.009% | 6 | 103 | -93.471% |
| 2026-04-16 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | -26.018% | 10 | 103 | -94.190% |
| 2026-04-09 | 4.6900 | 4.6900 | 4.4200 | 4.4200 | -4.946% | 3 | 99 | -95.701% |
| 2026-04-08 | 4.7300 | 4.7300 | 4.6500 | 4.6500 | -17.699% | 3 | 100 | -95.914% |
| 2026-03-25 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | -16.296% | 25 | 99 | -96.637% |
| 2026-03-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.746% | 30 | 84 | -97.185% |
| 2026-03-10 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | +17.133% | 37 | 59 | -97.164% |
| 2026-02-24 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -18.286% | 1 | 28 | -96.678% |
| 2026-02-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.397% | 1 | 29 | -97.286% |
| 2026-02-20 | 6.6900 | 6.7700 | 6.6900 | 6.7700 | +3.994% | 2 | 29 | -97.194% |
| 2026-02-13 | 6.5900 | 6.5900 | 6.5100 | 6.5100 | +9.412% | 16 | 12 | -97.081% |
| 2026-02-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 10 | 12 | -96.807% |
| 2026-02-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.511% | 1 | 2 | -96.780% |
| 2026-02-09 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 0.000% | 1 | 1 | -96.763% |