AMD270319P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | 0.000% | 4 | 331 | 0.000% |
| 2026-10-22 | 0.3300 | 0.3300 | 0.2000 | 0.2600 | +44.444% | 7 | 329 | 0.000% |
| 2026-10-21 | 0.2300 | 0.2700 | 0.1500 | 0.1800 | 0.000% | 11 | 328 | +44.444% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.1800 | 0.1800 | -37.931% | 19 | 321 | +44.444% |
| 2026-10-19 | 0.2200 | 0.2900 | 0.2100 | 0.2900 | +52.632% | 3 | 323 | -10.345% |
| 2026-10-16 | 0.2500 | 0.2600 | 0.1900 | 0.1900 | +5.556% | 4 | 322 | +36.842% |
| 2026-10-15 | 0.2700 | 0.2700 | 0.1800 | 0.1800 | -5.263% | 12 | 322 | +44.444% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +72.727% | 2 | 321 | +36.842% |
| 2026-10-13 | 0.1900 | 0.2100 | 0.1100 | 0.1100 | -26.667% | 8 | 323 | +136.364% |
| 2026-10-09 | 0.1900 | 0.2200 | 0.1500 | 0.1500 | +25.000% | 12 | 320 | +73.333% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.1200 | 0.1200 | -29.412% | 4 | 321 | +116.667% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | +41.667% | 8 | 324 | +52.941% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -20.000% | 17 | 321 | +116.667% |
| 2026-10-05 | 0.1900 | 0.2100 | 0.1500 | 0.1500 | -21.053% | 14 | 318 | +73.333% |
| 2026-10-02 | 0.2200 | 0.2700 | 0.1600 | 0.1900 | 0.000% | 61 | 282 | +36.842% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +26.667% | 2 | 283 | +36.842% |
| 2026-09-30 | 0.2600 | 0.2700 | 0.1500 | 0.1500 | +15.385% | 6 | 282 | +73.333% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.1300 | 0.1300 | -56.667% | 12 | 281 | +100.000% |
| 2026-09-25 | 0.2900 | 0.3000 | 0.1800 | 0.3000 | +15.385% | 6 | 282 | -13.333% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +85.714% | 1 | 281 | 0.000% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.1200 | 0.1400 | -26.316% | 15 | 278 | +85.714% |
| 2026-09-21 | 0.1900 | 0.2400 | 0.1000 | 0.1900 | -29.630% | 5 | 277 | +36.842% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +42.105% | 1 | 277 | -3.704% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.1900 | 0.1900 | -42.424% | 3 | 279 | +36.842% |
| 2026-09-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +50.000% | 1 | 278 | -21.212% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2100 | 0.2200 | -38.889% | 4 | 276 | +18.182% |
| 2026-09-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +38.462% | 1 | 275 | -27.778% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +23.810% | 4 | 272 | 0.000% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.2100 | 0.2100 | -40.000% | 2 | 271 | +23.810% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 1 | 271 | -25.714% |
| 2026-09-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -23.684% | 1 | 271 | -10.345% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | -25.490% | 19 | 278 | -31.579% |
| 2026-08-27 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | +8.511% | 19 | 266 | -49.020% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | +30.556% | 6 | 267 | -44.681% |
| 2026-08-25 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -23.404% | 9 | 272 | -27.778% |
| 2026-08-24 | 0.5300 | 0.5900 | 0.4700 | 0.4700 | +11.905% | 25 | 277 | -44.681% |
| 2026-08-21 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | -27.586% | 16 | 271 | -38.095% |
| 2026-08-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -22.667% | 1 | 270 | -55.172% |
| 2026-08-17 | 0.6500 | 0.7500 | 0.6400 | 0.7500 | +5.634% | 32 | 276 | -65.333% |
| 2026-08-14 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | -1.389% | 50 | 276 | -63.380% |
| 2026-08-13 | 0.7400 | 0.7600 | 0.6200 | 0.7200 | -6.494% | 53 | 280 | -63.889% |
| 2026-08-12 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -22.222% | 26 | 271 | -66.234% |
| 2026-08-10 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | +3.125% | 27 | 281 | -73.737% |
| 2026-08-06 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | -10.280% | 27 | 262 | -72.917% |
| 2026-08-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -39.205% | 2 | 263 | -75.701% |
| 2026-07-23 | 1.6800 | 1.7600 | 1.6400 | 1.7600 | +1.149% | 20 | 276 | -85.227% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.6900 | 1.7400 | -5.946% | 22 | 274 | -85.057% |
| 2026-07-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.612% | 1 | 273 | -85.946% |
| 2026-07-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -6.667% | 10 | 273 | -86.735% |
| 2026-07-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.022% | 1 | 274 | -87.619% |
| 2026-07-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.500% | 3 | 272 | -85.635% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 1 | 272 | -87.000% |
| 2026-06-24 | 2.1600 | 2.1600 | 2.0800 | 2.0800 | +7.216% | 2 | 271 | -87.500% |
| 2026-06-22 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.513% | 1 | 271 | -86.598% |
| 2026-06-16 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | -5.687% | 10 | 267 | -86.935% |
| 2026-06-15 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -18.846% | 2 | 269 | -87.678% |
| 2026-06-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +9.705% | 1 | 269 | -90.000% |
| 2026-06-08 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.846% | 12 | 270 | -89.030% |
| 2026-05-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.638% | 1 | 270 | -90.000% |
| 2026-05-21 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +9.813% | 256 | 409 | -88.936% |
| 2026-05-07 | 1.8700 | 2.2000 | 1.8700 | 2.1400 | +3.382% | 10 | 417 | -87.850% |
| 2026-05-06 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -21.591% | 30 | 387 | -87.440% |
| 2026-04-29 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -1.493% | 1 | 387 | -90.152% |
| 2026-04-28 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.475% | 1 | 387 | -90.299% |
| 2026-04-27 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -7.168% | 1 | 387 | -89.961% |
| 2026-04-24 | 2.9600 | 3.1500 | 2.6400 | 2.7900 | -19.597% | 74 | 388 | -90.681% |
| 2026-04-23 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | -4.144% | 2 | 338 | -92.507% |
| 2026-04-22 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | -7.179% | 14 | 338 | -92.818% |
| 2026-04-21 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | +3.175% | 8 | 323 | -93.333% |
| 2026-04-17 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | -30.769% | 4 | 323 | -93.122% |
| 2026-04-10 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -9.000% | 10 | 325 | -95.238% |
| 2026-04-08 | 6.0700 | 6.0700 | 6.0000 | 6.0000 | -21.569% | 4 | 319 | -95.667% |
| 2026-04-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.174% | 2 | 316 | -96.601% |
| 2026-04-01 | 7.8300 | 7.8300 | 7.8200 | 7.8200 | -6.905% | 9 | 316 | -96.675% |
| 2026-03-31 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -14.721% | 2 | 325 | -96.905% |
| 2026-03-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.348% | 1 | 326 | -97.360% |
| 2026-03-27 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | +28.966% | 69 | 325 | -97.219% |
| 2026-03-25 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -12.651% | 2 | 293 | -96.414% |
| 2026-03-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.215% | 1 | 293 | -96.867% |
| 2026-03-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -7.330% | 1 | 292 | -97.062% |
| 2026-03-13 | 9.0500 | 9.5500 | 8.9500 | 9.5500 | +4.144% | 120 | 292 | -97.277% |
| 2026-03-12 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | +9.167% | 24 | 188 | -97.165% |
| 2026-03-11 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | 0.000% | 111 | 174 | -96.905% |
| 2026-03-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.696% | 50 | 80 | -96.905% |
| 2026-02-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 1 | 44 | -97.174% |
| 2026-02-23 | 9.3500 | 9.5000 | 9.3000 | 9.5000 | +6.982% | 4 | 44 | -97.263% |
| 2026-02-20 | 8.3900 | 9.0000 | 8.3900 | 8.8800 | +4.965% | 10 | 42 | -97.072% |
| 2026-02-13 | 8.7500 | 8.7500 | 8.4600 | 8.4600 | +1.317% | 40 | 3 | -96.927% |
| 2026-02-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.086% | 1 | 3 | -96.886% |
| 2026-02-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 3 | 3 | -96.790% |