AMD270319P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | -5.882% | 2 | 705 | 0.000% |
| 2026-10-20 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | +28.302% | 3 | 703 | -5.882% |
| 2026-10-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 1 | 702 | +20.755% |
| 2026-10-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 701 | +36.170% |
| 2026-10-15 | 0.7800 | 0.7800 | 0.5200 | 0.5200 | +26.829% | 22 | 711 | +23.077% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | +7.895% | 162 | 607 | +56.098% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 607 | +68.421% |
| 2026-10-02 | 0.4600 | 0.5100 | 0.3700 | 0.3700 | -26.000% | 6 | 605 | +72.973% |
| 2026-09-29 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | -7.407% | 3 | 603 | +28.000% |
| 2026-09-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 12 | 591 | +18.519% |
| 2026-09-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 1 | 590 | +12.281% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 1 | 589 | +8.475% |
| 2026-09-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 12 | 589 | +20.755% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 20 | 569 | +16.364% |
| 2026-09-11 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | -3.279% | 12 | 573 | +8.475% |
| 2026-09-10 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -11.594% | 13 | 568 | +4.918% |
| 2026-09-09 | 0.5000 | 0.7700 | 0.5000 | 0.6900 | +6.154% | 35 | 577 | -7.246% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -12.162% | 35 | 607 | -1.538% |
| 2026-09-04 | 0.6800 | 0.7500 | 0.6700 | 0.7400 | -5.128% | 59 | 585 | -13.514% |
| 2026-09-03 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.021% | 2 | 587 | -17.949% |
| 2026-09-02 | 0.8100 | 0.9400 | 0.8100 | 0.9400 | +3.297% | 4 | 586 | -31.915% |
| 2026-09-01 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | -2.151% | 19 | 599 | -29.670% |
| 2026-08-28 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | -15.455% | 19 | 590 | -31.183% |
| 2026-08-26 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -20.863% | 8 | 587 | -41.818% |
| 2026-08-21 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -12.025% | 2 | 587 | -53.957% |
| 2026-08-19 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | +3.947% | 2 | 588 | -59.494% |
| 2026-08-18 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | +4.828% | 2 | 588 | -57.895% |
| 2026-08-17 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | -12.121% | 8 | 588 | -55.862% |
| 2026-08-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 5 | 588 | -61.212% |
| 2026-08-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -24.424% | 3 | 588 | -60.976% |
| 2026-08-07 | 2.1500 | 2.1800 | 2.1100 | 2.1700 | -11.429% | 22 | 586 | -70.507% |
| 2026-08-04 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -39.506% | 7 | 586 | -73.878% |
| 2026-07-27 | 4.1300 | 4.1300 | 4.0500 | 4.0500 | +16.046% | 17 | 592 | -84.198% |
| 2026-07-24 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -3.591% | 1 | 592 | -81.662% |
| 2026-07-14 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -9.950% | 1 | 593 | -82.320% |
| 2026-07-09 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 12 | 587 | -84.080% |
| 2026-07-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +6.757% | 1 | 587 | -83.797% |
| 2026-06-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.332% | 6 | 593 | -82.703% |
| 2026-06-26 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +3.555% | 1 | 593 | -85.355% |
| 2026-06-15 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -23.964% | 10 | 603 | -84.834% |
| 2026-06-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.398% | 1 | 603 | -88.468% |
| 2026-06-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -5.185% | 10 | 593 | -87.500% |
| 2026-06-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +17.391% | 6 | 593 | -88.148% |
| 2026-05-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 14 | 593 | -86.087% |
| 2026-05-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 593 | -86.667% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 3 | 590 | -87.200% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.186% | 8 | 598 | -88.148% |
| 2026-05-14 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +4.054% | 2 | 600 | -88.126% |
| 2026-05-13 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -1.333% | 1 | 600 | -87.645% |
| 2026-05-12 | 4.9800 | 5.3500 | 4.9800 | 5.2500 | +3.346% | 24 | 601 | -87.810% |
| 2026-05-06 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -21.484% | 1 | 601 | -87.402% |
| 2026-05-05 | 6.6000 | 6.6800 | 6.4700 | 6.4700 | -8.873% | 91 | 530 | -90.108% |
| 2026-05-04 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +10.078% | 13 | 517 | -90.986% |
| 2026-05-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -10.417% | 11 | 506 | -90.078% |
| 2026-04-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +32.110% | 1 | 506 | -91.111% |
| 2026-04-24 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -43.523% | 1 | 505 | -88.257% |
| 2026-04-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.670% | 1 | 504 | -93.368% |
| 2026-04-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +3.078% | 3 | 505 | -94.208% |
| 2026-04-17 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -15.457% | 1 | 502 | -94.030% |
| 2026-04-15 | 12.7000 | 12.7000 | 12.6800 | 12.6800 | -1.858% | 2 | 502 | -94.953% |
| 2026-04-14 | 13.1500 | 13.2000 | 12.9200 | 12.9200 | -9.713% | 102 | 502 | -95.046% |
| 2026-04-13 | 14.3900 | 14.3900 | 14.3100 | 14.3100 | -1.310% | 2 | 543 | -95.528% |
| 2026-04-10 | 14.4900 | 14.5600 | 14.4900 | 14.5000 | -8.517% | 4 | 541 | -95.586% |
| 2026-04-09 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | -1.553% | 26 | 543 | -95.962% |
| 2026-04-08 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -17.010% | 20 | 569 | -96.025% |
| 2026-04-07 | 18.6600 | 19.4000 | 18.6600 | 19.4000 | -12.809% | 2 | 549 | -96.701% |
| 2026-03-31 | 23.1500 | 23.1500 | 22.1500 | 22.2500 | -7.867% | 100 | 549 | -97.124% |
| 2026-03-30 | 23.0500 | 24.1500 | 23.0500 | 24.1500 | +3.871% | 7 | 449 | -97.350% |
| 2026-03-27 | 22.9500 | 23.3600 | 22.9500 | 23.2500 | +19.845% | 323 | 450 | -97.247% |
| 2026-03-25 | 19.3400 | 19.4000 | 19.3400 | 19.4000 | -12.217% | 2 | 130 | -96.701% |
| 2026-03-24 | 22.2000 | 22.2000 | 21.5000 | 22.1000 | +1.609% | 4 | 129 | -97.104% |
| 2026-03-23 | 20.7000 | 21.7500 | 20.7000 | 21.7500 | -3.548% | 5 | 128 | -97.057% |
| 2026-03-20 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -1.957% | 1 | 128 | -97.162% |
| 2026-03-19 | 23.3000 | 23.3000 | 23.0000 | 23.0000 | +1.545% | 4 | 127 | -97.217% |
| 2026-03-18 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -3.822% | 2 | 126 | -97.174% |
| 2026-03-16 | 24.0200 | 24.0200 | 23.5500 | 23.5500 | -5.800% | 60 | 124 | -97.282% |
| 2026-03-13 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +2.838% | 4 | 65 | -97.440% |
| 2026-03-12 | 23.9000 | 24.3100 | 23.9000 | 24.3100 | +8.770% | 5 | 65 | -97.367% |
| 2026-03-11 | 22.0500 | 22.6000 | 22.0500 | 22.3500 | +0.903% | 16 | 62 | -97.136% |
| 2026-03-10 | 23.0000 | 23.0000 | 22.1500 | 22.1500 | -9.592% | 10 | 53 | -97.111% |
| 2026-03-09 | 25.2500 | 25.2500 | 24.5000 | 24.5000 | +1.449% | 3 | 47 | -97.388% |
| 2026-03-06 | 24.3000 | 24.3000 | 23.6500 | 24.1500 | -1.429% | 9 | 46 | -97.350% |
| 2026-03-05 | 22.3300 | 24.5000 | 22.3300 | 24.5000 | +8.216% | 8 | 44 | -97.388% |
| 2026-03-04 | 22.6500 | 22.6500 | 22.6400 | 22.6400 | -13.090% | 7 | 41 | -97.173% |
| 2026-03-03 | 26.6000 | 26.6000 | 26.0500 | 26.0500 | +6.762% | 5 | 34 | -97.543% |
| 2026-03-02 | 25.4500 | 25.4500 | 24.3500 | 24.4000 | +13.488% | 7 | 32 | -97.377% |
| 2026-02-25 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.871% | 1 | 29 | -97.023% |
| 2026-02-24 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -13.992% | 1 | 29 | -96.938% |
| 2026-02-23 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +5.423% | 17 | 28 | -97.366% |
| 2026-02-17 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +12.990% | 3 | 11 | -97.223% |
| 2026-02-09 | 21.2500 | 21.2500 | 20.4000 | 20.4000 | -11.304% | 8 | 8 | -96.863% |
| 2026-02-06 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 0 | -97.217% |