AMD270319P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4600 | 0.5200 | 0.4600 | 0.4600 | +64.286% | 65 | 467 | 0.000% |
| 2026-10-21 | 0.3600 | 0.3700 | 0.2800 | 0.2800 | -37.778% | 10 | 466 | +64.286% |
| 2026-10-20 | 0.3100 | 0.4500 | 0.3100 | 0.4500 | +21.622% | 5 | 467 | +2.222% |
| 2026-10-19 | 0.5400 | 0.5400 | 0.3700 | 0.3700 | +2.778% | 5 | 471 | +24.324% |
| 2026-10-16 | 0.4100 | 0.4200 | 0.3000 | 0.3600 | +38.462% | 61 | 437 | +27.778% |
| 2026-10-15 | 0.4200 | 0.4200 | 0.2600 | 0.2600 | 0.000% | 3 | 438 | +76.923% |
| 2026-10-14 | 0.4200 | 0.4200 | 0.2100 | 0.2600 | 0.000% | 5 | 438 | +76.923% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +4.000% | 7 | 436 | +76.923% |
| 2026-10-06 | 0.1900 | 0.2800 | 0.1900 | 0.2500 | -24.242% | 12 | 432 | +84.000% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -29.787% | 1 | 432 | +39.394% |
| 2026-09-25 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +67.857% | 5 | 428 | -2.128% |
| 2026-09-21 | 0.2400 | 0.3500 | 0.2200 | 0.2800 | 0.000% | 9 | 427 | +64.286% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 2 | 426 | +64.286% |
| 2026-09-11 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | -16.279% | 4 | 425 | +27.778% |
| 2026-09-09 | 0.3700 | 0.4300 | 0.3600 | 0.4300 | +10.256% | 47 | 449 | +6.977% |
| 2026-09-08 | 0.4600 | 0.4600 | 0.3300 | 0.3900 | -15.217% | 36 | 449 | +17.949% |
| 2026-09-04 | 0.3800 | 0.4800 | 0.3800 | 0.4600 | -19.298% | 47 | 424 | 0.000% |
| 2026-09-02 | 0.5200 | 0.5700 | 0.5000 | 0.5700 | +14.000% | 44 | 440 | -19.298% |
| 2026-09-01 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | -18.033% | 30 | 434 | -8.000% |
| 2026-08-31 | 0.5900 | 0.6400 | 0.5400 | 0.6100 | -10.294% | 40 | 423 | -24.590% |
| 2026-08-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -11.688% | 7 | 427 | -32.353% |
| 2026-08-26 | 0.6600 | 0.7700 | 0.6100 | 0.7700 | +22.222% | 45 | 442 | -40.260% |
| 2026-08-25 | 0.7500 | 0.7900 | 0.5800 | 0.6300 | -20.253% | 56 | 445 | -26.984% |
| 2026-08-24 | 0.9200 | 0.9300 | 0.7500 | 0.7900 | -10.227% | 59 | 418 | -41.772% |
| 2026-08-21 | 0.8000 | 0.8800 | 0.7600 | 0.8800 | +3.529% | 10 | 418 | -47.727% |
| 2026-08-20 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | -12.371% | 25 | 428 | -45.882% |
| 2026-08-18 | 0.9600 | 1.2600 | 0.9200 | 0.9700 | -2.020% | 73 | 422 | -52.577% |
| 2026-08-17 | 0.9400 | 1.0100 | 0.9400 | 0.9900 | -1.000% | 99 | 390 | -53.535% |
| 2026-08-14 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | -7.407% | 21 | 384 | -54.000% |
| 2026-08-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -20.000% | 1 | 384 | -57.407% |
| 2026-08-07 | 1.2600 | 1.4100 | 1.2500 | 1.3500 | -11.184% | 20 | 381 | -65.926% |
| 2026-08-05 | 1.6000 | 1.7000 | 1.5000 | 1.5200 | -1.935% | 7 | 381 | -69.737% |
| 2026-08-04 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -24.390% | 3 | 381 | -70.323% |
| 2026-07-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -19.291% | 1 | 382 | -77.561% |
| 2026-07-27 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +6.276% | 26 | 394 | -81.890% |
| 2026-07-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -13.406% | 5 | 399 | -80.753% |
| 2026-07-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +1.471% | 3 | 397 | -83.333% |
| 2026-07-09 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | +1.115% | 13 | 397 | -83.088% |
| 2026-07-02 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | -26.099% | 10 | 389 | -82.900% |
| 2026-06-10 | 3.5500 | 3.6400 | 3.5500 | 3.6400 | +8.333% | 5 | 390 | -87.363% |
| 2026-06-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -4.000% | 4 | 390 | -86.310% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.362% | 1 | 390 | -86.857% |
| 2026-06-02 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +6.885% | 2 | 391 | -85.890% |
| 2026-05-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -2.866% | 63 | 361 | -84.918% |
| 2026-05-22 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -5.988% | 6 | 355 | -85.350% |
| 2026-05-12 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +3.406% | 14 | 352 | -86.228% |
| 2026-05-08 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +3.526% | 8 | 360 | -85.759% |
| 2026-05-06 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | -22.000% | 16 | 374 | -85.256% |
| 2026-05-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.542% | 10 | 374 | -88.500% |
| 2026-04-30 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -0.465% | 1 | 373 | -89.252% |
| 2026-04-29 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | -0.232% | 9 | 373 | -89.302% |
| 2026-04-27 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | +2.619% | 2 | 366 | -89.327% |
| 2026-04-24 | 4.7300 | 4.7300 | 4.2000 | 4.2000 | -26.316% | 7 | 368 | -89.048% |
| 2026-04-23 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | -1.724% | 12 | 368 | -91.930% |
| 2026-04-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 17 | 358 | -92.069% |
| 2026-04-21 | 6.3000 | 6.4000 | 6.2500 | 6.2500 | -3.994% | 4 | 361 | -92.640% |
| 2026-04-20 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +4.494% | 1 | 361 | -92.934% |
| 2026-04-17 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -11.254% | 1 | 362 | -92.616% |
| 2026-04-16 | 6.9000 | 7.0200 | 6.9000 | 7.0200 | -5.645% | 3 | 363 | -93.447% |
| 2026-04-15 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -3.377% | 2 | 362 | -93.817% |
| 2026-04-14 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -12.000% | 3 | 364 | -94.026% |
| 2026-04-10 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | -7.407% | 4 | 365 | -94.743% |
| 2026-04-09 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -3.374% | 61 | 364 | -95.132% |
| 2026-04-08 | 9.7700 | 10.2000 | 9.7700 | 9.7800 | -15.690% | 3 | 304 | -95.297% |
| 2026-04-07 | 11.0800 | 11.6000 | 11.0800 | 11.6000 | +2.113% | 23 | 303 | -96.034% |
| 2026-04-06 | 10.8100 | 11.3600 | 10.8100 | 11.3600 | -7.416% | 9 | 303 | -95.951% |
| 2026-04-01 | 12.3600 | 12.3600 | 12.2700 | 12.2700 | -18.200% | 2 | 301 | -96.251% |
| 2026-03-30 | 14.7500 | 15.0000 | 14.7500 | 15.0000 | +4.895% | 8 | 303 | -96.933% |
| 2026-03-27 | 14.2800 | 14.9500 | 14.2800 | 14.3000 | +4.609% | 12 | 302 | -96.783% |
| 2026-03-26 | 12.2100 | 13.6700 | 12.2100 | 13.6700 | +17.038% | 3 | 294 | -96.635% |
| 2026-03-25 | 11.4900 | 11.6800 | 11.4300 | 11.6800 | -11.179% | 7 | 293 | -96.062% |
| 2026-03-19 | 15.0000 | 15.0000 | 13.1500 | 13.1500 | -6.004% | 21 | 286 | -96.502% |
| 2026-03-17 | 14.1500 | 14.1500 | 13.9000 | 13.9900 | -1.825% | 27 | 287 | -96.712% |
| 2026-03-16 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -8.360% | 1 | 277 | -96.772% |
| 2026-03-13 | 15.4600 | 15.5500 | 15.4600 | 15.5500 | +4.714% | 2 | 278 | -97.042% |
| 2026-03-12 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.194% | 1 | 276 | -96.902% |
| 2026-03-03 | 16.5000 | 16.5000 | 15.5000 | 15.5000 | +3.333% | 204 | 275 | -97.032% |
| 2026-03-02 | 16.4000 | 16.4000 | 15.0000 | 15.0000 | +1.902% | 9 | 156 | -96.933% |
| 2026-02-27 | 14.5200 | 14.7200 | 14.5200 | 14.7200 | +17.291% | 2 | 152 | -96.875% |
| 2026-02-24 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | -18.665% | 115 | 151 | -96.335% |
| 2026-02-23 | 15.2500 | 15.4300 | 15.0500 | 15.4300 | +10.214% | 17 | 60 | -97.019% |
| 2026-02-19 | 14.1500 | 14.1500 | 14.0000 | 14.0000 | +11.554% | 46 | 63 | -96.714% |
| 2026-02-10 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | 0.000% | 9 | 19 | -96.335% |
| 2026-02-09 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -10.740% | 3 | 5 | -96.335% |
| 2026-02-06 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | 0.000% | 2 | 0 | -96.728% |