AMD270319P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2600 | 0.3400 | 0.2600 | 0.3400 | +61.905% | 4 | 237 | 0.000% |
| 2026-10-21 | 0.2800 | 0.3200 | 0.2100 | 0.2100 | 0.000% | 9 | 238 | +61.905% |
| 2026-10-20 | 0.3300 | 0.3300 | 0.2100 | 0.2100 | -25.000% | 13 | 236 | +61.905% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.2200 | 0.2800 | -6.667% | 9 | 239 | +21.429% |
| 2026-10-16 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +15.385% | 2 | 237 | +13.333% |
| 2026-10-15 | 0.2200 | 0.3100 | 0.2200 | 0.2600 | +36.842% | 7 | 239 | +30.769% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.1800 | 0.1900 | -24.000% | 6 | 234 | +78.947% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 235 | +36.000% |
| 2026-10-06 | 0.2400 | 0.2700 | 0.1800 | 0.2700 | +68.750% | 59 | 213 | +25.926% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -11.111% | 4 | 211 | +112.500% |
| 2026-10-02 | 0.2500 | 0.2600 | 0.1800 | 0.1800 | -28.000% | 3 | 211 | +88.889% |
| 2026-10-01 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | -13.793% | 4 | 212 | +36.000% |
| 2026-09-30 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | +20.833% | 2 | 210 | +17.241% |
| 2026-09-29 | 0.3000 | 0.3100 | 0.2400 | 0.2400 | -11.111% | 18 | 194 | +41.667% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.000% | 36 | 158 | +25.926% |
| 2026-09-25 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | -20.588% | 4 | 157 | +25.926% |
| 2026-09-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +47.826% | 1 | 156 | 0.000% |
| 2026-09-23 | 0.2500 | 0.3100 | 0.2000 | 0.2300 | +15.000% | 7 | 154 | +47.826% |
| 2026-09-22 | 0.1600 | 0.2300 | 0.1600 | 0.2000 | 0.000% | 5 | 156 | +70.000% |
| 2026-09-21 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -35.484% | 2 | 156 | +70.000% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 155 | +9.677% |
| 2026-09-16 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +3.226% | 3 | 152 | +6.250% |
| 2026-09-15 | 0.2900 | 0.3600 | 0.2900 | 0.3100 | 0.000% | 5 | 153 | +9.677% |
| 2026-09-14 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | -8.824% | 2 | 152 | +9.677% |
| 2026-09-10 | 0.2700 | 0.3400 | 0.2400 | 0.3400 | +13.333% | 9 | 156 | 0.000% |
| 2026-09-09 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +11.111% | 6 | 154 | +13.333% |
| 2026-09-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 2 | 152 | +25.926% |
| 2026-09-04 | 0.2200 | 0.2800 | 0.2100 | 0.2700 | -27.027% | 19 | 163 | +25.926% |
| 2026-09-03 | 0.3500 | 0.3800 | 0.3300 | 0.3700 | -15.909% | 43 | 157 | -8.108% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.4100 | 0.4400 | -2.222% | 19 | 150 | -22.727% |
| 2026-09-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 3 | 150 | -24.444% |
| 2026-08-28 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | -11.111% | 19 | 162 | -29.167% |
| 2026-08-27 | 0.4900 | 0.5500 | 0.4600 | 0.5400 | +8.000% | 43 | 167 | -37.037% |
| 2026-08-26 | 0.4500 | 0.5200 | 0.4200 | 0.5000 | -5.660% | 43 | 161 | -32.000% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.4900 | 0.5300 | -18.462% | 63 | 138 | -35.849% |
| 2026-08-24 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | +6.557% | 14 | 132 | -47.692% |
| 2026-08-21 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | -3.175% | 36 | 133 | -44.262% |
| 2026-08-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -16.000% | 23 | 118 | -46.032% |
| 2026-08-17 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.000% | 25 | 131 | -54.667% |
| 2026-08-14 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -7.407% | 26 | 117 | -54.667% |
| 2026-08-13 | 0.7300 | 0.8200 | 0.7300 | 0.8100 | -10.000% | 19 | 130 | -58.025% |
| 2026-08-11 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | -10.000% | 19 | 118 | -62.222% |
| 2026-08-10 | 1.1500 | 1.1800 | 0.9800 | 1.0000 | 0.000% | 32 | 141 | -66.000% |
| 2026-08-06 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | -15.966% | 27 | 127 | -66.000% |
| 2026-08-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +9.174% | 10 | 127 | -71.429% |
| 2026-08-04 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | -46.040% | 3 | 128 | -68.807% |
| 2026-07-23 | 1.8400 | 2.0200 | 1.7900 | 2.0200 | +7.447% | 57 | 157 | -83.168% |
| 2026-07-22 | 1.8400 | 1.9300 | 1.8300 | 1.8800 | -4.082% | 96 | 147 | -81.915% |
| 2026-07-21 | 1.9300 | 1.9900 | 1.8400 | 1.9600 | +4.255% | 28 | 132 | -82.653% |
| 2026-07-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -18.261% | 1 | 132 | -81.915% |
| 2026-07-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +21.053% | 2 | 132 | -85.217% |
| 2026-07-14 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | -11.628% | 32 | 131 | -82.105% |
| 2026-07-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 2 | 132 | -84.186% |
| 2026-06-30 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | -12.281% | 2 | 132 | -83.000% |
| 2026-06-24 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | -8.800% | 2 | 131 | -85.088% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.661% | 1 | 131 | -86.400% |
| 2026-06-11 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +21.983% | 3 | 134 | -87.986% |
| 2026-06-04 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -2.521% | 5 | 129 | -85.345% |
| 2026-05-27 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 2 | 127 | -85.714% |
| 2026-05-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -1.210% | 3 | 124 | -86.122% |
| 2026-05-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +16.981% | 1 | 124 | -86.290% |
| 2026-05-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.826% | 1 | 123 | -83.962% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 1 | 122 | -85.217% |
| 2026-05-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +9.955% | 3 | 121 | -86.008% |
| 2026-05-07 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.778% | 1 | 120 | -84.615% |
| 2026-05-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.063% | 1 | 120 | -84.889% |
| 2026-05-05 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -17.708% | 5 | 120 | -85.654% |
| 2026-04-30 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -7.395% | 1 | 121 | -88.194% |
| 2026-04-28 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | -0.955% | 2 | 121 | -89.068% |
| 2026-04-24 | 3.3500 | 3.3500 | 3.1300 | 3.1400 | -30.684% | 26 | 123 | -89.172% |
| 2026-04-21 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -9.400% | 25 | 102 | -92.494% |
| 2026-04-16 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | -6.542% | 16 | 102 | -93.200% |
| 2026-04-15 | 5.2700 | 5.3500 | 5.2700 | 5.3500 | -6.794% | 3 | 112 | -93.645% |
| 2026-04-14 | 5.7800 | 5.7800 | 5.7300 | 5.7400 | -11.828% | 5 | 113 | -94.077% |
| 2026-04-10 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -7.000% | 2 | 113 | -94.777% |
| 2026-04-08 | 6.9700 | 7.0000 | 6.9700 | 7.0000 | -10.256% | 10 | 115 | -95.143% |
| 2026-04-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -23.604% | 1 | 115 | -95.641% |
| 2026-03-31 | 10.2000 | 10.2100 | 10.2000 | 10.2100 | -6.158% | 4 | 115 | -96.670% |
| 2026-03-30 | 9.9500 | 10.8800 | 9.9500 | 10.8800 | +3.128% | 7 | 114 | -96.875% |
| 2026-03-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.500% | 1 | 118 | -96.777% |
| 2026-03-26 | 9.3500 | 10.0000 | 9.3500 | 10.0000 | +12.994% | 2 | 119 | -96.600% |
| 2026-03-23 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -6.842% | 3 | 117 | -96.158% |
| 2026-03-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.567% | 2 | 116 | -96.421% |
| 2026-03-17 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -4.190% | 1 | 116 | -96.620% |
| 2026-03-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 2 | 116 | -96.762% |
| 2026-03-10 | 9.4000 | 10.1000 | 9.4000 | 10.1000 | -8.182% | 12 | 118 | -96.634% |
| 2026-03-09 | 11.6000 | 11.6000 | 11.0000 | 11.0000 | +13.519% | 3 | 118 | -96.909% |
| 2026-03-04 | 9.7000 | 9.7000 | 9.6900 | 9.6900 | -17.532% | 2 | 120 | -96.491% |
| 2026-03-03 | 11.7300 | 11.7500 | 11.7300 | 11.7500 | +14.411% | 3 | 118 | -97.106% |
| 2026-02-27 | 10.0500 | 10.4900 | 10.0500 | 10.2700 | +10.311% | 4 | 116 | -96.689% |
| 2026-02-25 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +4.724% | 1 | 113 | -96.348% |
| 2026-02-24 | 8.8700 | 8.8900 | 8.8700 | 8.8900 | -16.916% | 95 | 113 | -96.175% |
| 2026-02-23 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | +5.941% | 4 | 24 | -96.822% |
| 2026-02-20 | 9.4800 | 10.1500 | 9.4800 | 10.1000 | -1.942% | 15 | 20 | -96.634% |
| 2026-02-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +19.075% | 1 | 9 | -96.699% |
| 2026-02-09 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | 0.000% | 8 | 8 | -96.069% |