AMD270319P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | -9.722% | 2 | 518 | 0.000% |
| 2026-10-19 | 0.7700 | 0.7900 | 0.7200 | 0.7200 | +16.129% | 3 | 517 | -9.722% |
| 2026-10-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 6 | 519 | +4.839% |
| 2026-10-15 | 0.6200 | 0.7100 | 0.6100 | 0.6100 | +38.636% | 23 | 530 | +6.557% |
| 2026-10-13 | 0.4600 | 0.5000 | 0.4400 | 0.4400 | +10.000% | 12 | 532 | +47.727% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 2 | 534 | +62.500% |
| 2026-10-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 533 | +8.333% |
| 2026-09-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 1 | 533 | +20.370% |
| 2026-09-18 | 0.6200 | 0.6400 | 0.5800 | 0.5800 | -13.433% | 8 | 533 | +12.069% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +36.735% | 5 | 534 | -2.985% |
| 2026-09-16 | 0.6200 | 0.6200 | 0.4700 | 0.4900 | -35.526% | 22 | 514 | +32.653% |
| 2026-09-15 | 0.8100 | 0.8100 | 0.6500 | 0.7600 | -19.149% | 29 | 509 | -14.474% |
| 2026-09-14 | 0.8100 | 0.9400 | 0.8000 | 0.9400 | +38.235% | 10 | 519 | -30.851% |
| 2026-09-11 | 0.6700 | 0.7100 | 0.6600 | 0.6800 | +3.030% | 28 | 512 | -4.412% |
| 2026-09-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -15.385% | 1 | 512 | -1.515% |
| 2026-09-09 | 0.8300 | 0.8600 | 0.7800 | 0.7800 | -18.750% | 47 | 553 | -16.667% |
| 2026-09-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 1 | 553 | -32.292% |
| 2026-09-03 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.739% | 1 | 552 | -27.778% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 5 | 547 | -43.478% |
| 2026-08-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.687% | 4 | 543 | -44.444% |
| 2026-08-26 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | -20.122% | 6 | 542 | -50.382% |
| 2026-08-21 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -14.136% | 3 | 539 | -60.366% |
| 2026-08-19 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | +5.525% | 2 | 539 | -65.969% |
| 2026-08-18 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | +4.624% | 31 | 537 | -64.088% |
| 2026-08-17 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -6.989% | 2 | 537 | -62.428% |
| 2026-08-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -26.772% | 3 | 537 | -65.054% |
| 2026-08-07 | 2.6200 | 2.6200 | 2.5400 | 2.5400 | -35.204% | 2 | 538 | -74.409% |
| 2026-08-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -19.175% | 3 | 538 | -83.418% |
| 2026-07-28 | 5.1100 | 5.2000 | 4.8500 | 4.8500 | +8.989% | 4 | 536 | -86.598% |
| 2026-07-27 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -1.111% | 7 | 534 | -85.393% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 534 | -85.556% |
| 2026-07-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 16 | 550 | -86.022% |
| 2026-07-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 2 | 550 | -87.000% |
| 2026-06-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.247% | 1 | 551 | -85.714% |
| 2026-06-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -19.820% | 2 | 551 | -85.393% |
| 2026-06-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 2 | 549 | -88.288% |
| 2026-06-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 1 | 550 | -87.850% |
| 2026-05-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.171% | 1 | 551 | -88.889% |
| 2026-05-26 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -10.807% | 1 | 551 | -88.908% |
| 2026-05-20 | 6.3300 | 6.5700 | 6.3300 | 6.5700 | +5.120% | 101 | 551 | -90.107% |
| 2026-05-12 | 6.4200 | 6.4200 | 6.2500 | 6.2500 | +6.838% | 3 | 552 | -89.600% |
| 2026-05-11 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | -6.847% | 38 | 515 | -88.889% |
| 2026-05-08 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -2.484% | 2 | 517 | -89.650% |
| 2026-05-06 | 5.9500 | 6.4400 | 5.9500 | 6.4400 | -17.010% | 37 | 519 | -89.907% |
| 2026-05-05 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -10.289% | 2 | 518 | -91.624% |
| 2026-05-04 | 8.4000 | 8.6500 | 8.4000 | 8.6500 | +9.494% | 7 | 517 | -92.486% |
| 2026-05-01 | 8.1900 | 8.1900 | 7.9000 | 7.9000 | -16.754% | 9 | 510 | -91.772% |
| 2026-04-28 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +7.841% | 1 | 510 | -93.151% |
| 2026-04-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.676% | 1 | 510 | -92.614% |
| 2026-04-24 | 9.1200 | 9.3000 | 8.9500 | 8.9500 | -24.153% | 31 | 509 | -92.737% |
| 2026-04-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.145% | 1 | 524 | -94.492% |
| 2026-04-20 | 13.3000 | 13.3000 | 13.2800 | 13.2800 | -5.816% | 10 | 524 | -95.105% |
| 2026-04-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -6.992% | 15 | 524 | -95.390% |
| 2026-04-15 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -1.494% | 1 | 513 | -95.712% |
| 2026-04-14 | 16.0300 | 16.0300 | 15.3900 | 15.3900 | -11.348% | 3 | 513 | -95.776% |
| 2026-04-13 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +0.930% | 1 | 511 | -96.256% |
| 2026-04-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.511% | 3 | 511 | -96.221% |
| 2026-04-09 | 18.7000 | 18.8000 | 18.7000 | 18.8000 | -15.808% | 10 | 512 | -96.543% |
| 2026-04-06 | 21.9800 | 22.3300 | 21.9800 | 22.3300 | -5.979% | 6 | 509 | -97.089% |
| 2026-04-02 | 24.8000 | 24.8000 | 23.7500 | 23.7500 | -14.813% | 4 | 514 | -97.263% |
| 2026-03-31 | 28.1500 | 28.1500 | 27.4500 | 27.8800 | +5.406% | 32 | 514 | -97.669% |
| 2026-03-26 | 24.1500 | 26.4500 | 24.1500 | 26.4500 | +3.644% | 36 | 482 | -97.543% |
| 2026-03-19 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | -7.335% | 1 | 478 | -97.453% |
| 2026-03-16 | 27.7400 | 27.9000 | 27.5400 | 27.5400 | -3.028% | 374 | 477 | -97.640% |
| 2026-03-12 | 28.4000 | 28.4500 | 28.4000 | 28.4000 | +7.372% | 100 | 177 | -97.711% |
| 2026-03-11 | 26.4500 | 26.7000 | 26.4500 | 26.4500 | -16.032% | 45 | 77 | -97.543% |
| 2026-03-09 | 31.8000 | 31.8000 | 31.5000 | 31.5000 | +12.299% | 15 | 40 | -97.937% |
| 2026-03-06 | 28.9300 | 28.9300 | 28.0500 | 28.0500 | -3.442% | 4 | 25 | -97.683% |
| 2026-03-05 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +5.063% | 1 | 22 | -97.762% |
| 2026-02-26 | 28.2000 | 28.2000 | 27.6500 | 27.6500 | +7.797% | 4 | 21 | -97.649% |
| 2026-02-25 | 25.5000 | 25.6500 | 25.4000 | 25.6500 | -10.783% | 4 | 14 | -97.466% |
| 2026-02-23 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +2.752% | 2 | 14 | -97.739% |
| 2026-02-17 | 29.3500 | 29.3500 | 27.9800 | 27.9800 | +13.694% | 2 | 12 | -97.677% |
| 2026-02-10 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | 0.000% | 10 | 10 | -97.359% |