AMD270319P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.1000 | 2.2600 | 2.0900 | 2.2600 | +28.409% | 20 | 1,452 | 0.000% |
| 2026-10-21 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | +0.571% | 2 | 1,453 | +28.409% |
| 2026-10-20 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | -0.568% | 12 | 1,445 | +29.143% |
| 2026-10-19 | 1.6500 | 1.7600 | 1.5600 | 1.7600 | +15.789% | 79 | 1,387 | +28.409% |
| 2026-10-15 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +9.353% | 1 | 1,388 | +48.684% |
| 2026-10-14 | 1.2000 | 1.3900 | 1.2000 | 1.3900 | +41.837% | 12 | 1,380 | +62.590% |
| 2026-10-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 2 | 1,380 | +130.612% |
| 2026-10-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 2 | 1,378 | +123.762% |
| 2026-10-08 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | +12.245% | 11 | 1,383 | +105.455% |
| 2026-10-07 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | +4.255% | 2 | 1,384 | +130.612% |
| 2026-10-06 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | -5.051% | 13 | 1,381 | +140.426% |
| 2026-10-05 | 0.9700 | 0.9900 | 0.9200 | 0.9900 | -13.158% | 5 | 1,382 | +128.283% |
| 2026-10-02 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | -7.317% | 3 | 1,381 | +98.246% |
| 2026-10-01 | 1.1600 | 1.2300 | 1.1600 | 1.2300 | -18.000% | 2 | 1,380 | +83.740% |
| 2026-09-28 | 1.4200 | 1.5400 | 1.4200 | 1.5000 | -1.961% | 21 | 1,370 | +50.667% |
| 2026-09-25 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | +10.072% | 102 | 1,332 | +47.712% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | +0.725% | 4 | 1,330 | +62.590% |
| 2026-09-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -7.383% | 1 | 1,330 | +63.768% |
| 2026-09-22 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | +2.759% | 2 | 1,328 | +51.678% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -21.196% | 8 | 1,328 | +55.862% |
| 2026-09-18 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 0.000% | 3 | 1,325 | +22.826% |
| 2026-09-17 | 1.9300 | 1.9300 | 1.8200 | 1.8400 | -26.400% | 22 | 1,325 | +22.826% |
| 2026-09-14 | 2.4000 | 2.5300 | 2.4000 | 2.5000 | +6.383% | 1,027 | 1,629 | -9.600% |
| 2026-09-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -20.339% | 10 | 1,619 | -3.830% |
| 2026-09-04 | 3.1000 | 3.1000 | 2.7600 | 2.9500 | -4.839% | 9 | 1,627 | -23.390% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.0500 | 3.1000 | -11.429% | 12 | 1,627 | -27.097% |
| 2026-09-01 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -10.941% | 5 | 1,631 | -35.429% |
| 2026-08-31 | 3.7000 | 3.9300 | 3.7000 | 3.9300 | -1.750% | 3 | 1,630 | -42.494% |
| 2026-08-27 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | -3.614% | 2 | 1,631 | -43.500% |
| 2026-08-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -15.306% | 2 | 1,631 | -45.542% |
| 2026-08-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 5 | 1,626 | -53.878% |
| 2026-08-21 | 5.0000 | 5.0000 | 4.8700 | 5.0000 | 0.000% | 22 | 1,624 | -54.800% |
| 2026-08-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 2 | 1,622 | -54.800% |
| 2026-08-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +2.308% | 1 | 1,621 | -57.519% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | +14.286% | 19 | 1,602 | -56.538% |
| 2026-08-17 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | -10.256% | 3 | 1,602 | -50.330% |
| 2026-08-14 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -3.429% | 1 | 1,602 | -55.424% |
| 2026-08-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.235% | 1 | 1,601 | -56.952% |
| 2026-08-12 | 5.4900 | 5.5400 | 5.4900 | 5.5400 | -5.299% | 2 | 1,602 | -59.206% |
| 2026-08-11 | 5.8500 | 5.8500 | 5.7100 | 5.8500 | -14.723% | 5 | 1,600 | -61.368% |
| 2026-08-10 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -4.056% | 1 | 1,599 | -67.055% |
| 2026-08-07 | 7.1800 | 7.1800 | 7.1500 | 7.1500 | -13.123% | 8 | 1,591 | -68.392% |
| 2026-08-04 | 7.9500 | 8.2300 | 7.9000 | 8.2300 | -13.368% | 77 | 1,579 | -72.539% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 1 | 1,579 | -76.211% |
| 2026-07-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -26.667% | 8 | 1,579 | -77.172% |
| 2026-07-29 | 13.2700 | 14.1500 | 13.2700 | 13.5000 | +1.504% | 1,057 | 629 | -83.259% |
| 2026-07-28 | 13.2200 | 13.3000 | 13.2200 | 13.3000 | +14.261% | 2 | 627 | -83.008% |
| 2026-07-27 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +11.388% | 1 | 626 | -80.584% |
| 2026-07-24 | 10.3500 | 10.4500 | 10.1000 | 10.4500 | -5.000% | 8 | 626 | -78.373% |
| 2026-07-23 | 10.6000 | 11.0000 | 10.6000 | 11.0000 | +10.000% | 4 | 626 | -79.455% |
| 2026-07-22 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -6.977% | 3 | 625 | -77.400% |
| 2026-07-21 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -22.383% | 2 | 625 | -78.977% |
| 2026-07-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +22.134% | 2 | 623 | -83.682% |
| 2026-07-16 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +5.000% | 4 | 619 | -80.071% |
| 2026-07-13 | 10.6600 | 10.8000 | 10.6600 | 10.8000 | +1.408% | 8 | 611 | -79.074% |
| 2026-07-09 | 11.4300 | 11.8400 | 10.6500 | 10.6500 | -21.111% | 168 | 469 | -78.779% |
| 2026-07-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +37.755% | 1 | 470 | -83.259% |
| 2026-06-30 | 10.5100 | 10.5100 | 9.8000 | 9.8000 | -18.469% | 5 | 465 | -76.939% |
| 2026-06-24 | 11.9500 | 12.0200 | 11.9500 | 12.0200 | -3.840% | 2 | 464 | -81.198% |
| 2026-06-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.041% | 1 | 465 | -81.920% |
| 2026-06-16 | 11.8500 | 12.2500 | 11.8500 | 12.2500 | -9.460% | 5 | 461 | -81.551% |
| 2026-06-12 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -21.108% | 1 | 462 | -83.296% |
| 2026-06-09 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +17.466% | 2 | 462 | -86.822% |
| 2026-06-08 | 14.9500 | 14.9500 | 14.6000 | 14.6000 | -6.410% | 6 | 462 | -84.521% |
| 2026-06-05 | 14.3800 | 15.7500 | 14.3800 | 15.6000 | +22.835% | 16 | 462 | -85.513% |
| 2026-06-03 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.726% | 1 | 463 | -82.205% |
| 2026-06-02 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +0.985% | 1 | 462 | -83.046% |
| 2026-05-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -7.173% | 21 | 451 | -82.879% |
| 2026-05-27 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -0.906% | 1 | 451 | -84.107% |
| 2026-05-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -12.819% | 1 | 451 | -84.251% |
| 2026-05-21 | 16.4500 | 16.4600 | 16.4500 | 16.4600 | -13.368% | 3 | 448 | -86.270% |
| 2026-05-19 | 20.0300 | 20.0300 | 18.9800 | 19.0000 | +4.281% | 3 | 448 | -88.105% |
| 2026-05-18 | 16.8500 | 18.2200 | 16.8500 | 18.2200 | +9.102% | 3 | 450 | -87.596% |
| 2026-05-15 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.086% | 9 | 441 | -86.467% |
| 2026-05-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 0.000% | 19 | 437 | -86.049% |
| 2026-05-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.168% | 1 | 436 | -86.049% |
| 2026-05-12 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +8.285% | 1 | 436 | -86.491% |
| 2026-05-11 | 14.2600 | 15.5700 | 14.2600 | 15.4500 | -5.793% | 19 | 418 | -85.372% |
| 2026-05-08 | 16.1200 | 16.5000 | 16.1200 | 16.4000 | -2.090% | 38 | 430 | -86.220% |
| 2026-05-07 | 17.0000 | 17.0200 | 16.6200 | 16.7500 | +0.420% | 10 | 420 | -86.507% |
| 2026-05-06 | 15.8400 | 17.7200 | 15.8400 | 16.6800 | -25.965% | 46 | 397 | -86.451% |
| 2026-05-05 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | -6.125% | 5 | 392 | -89.969% |
| 2026-05-04 | 24.8000 | 24.8000 | 24.0000 | 24.0000 | +0.209% | 5 | 390 | -90.583% |
| 2026-04-30 | 24.7500 | 24.7500 | 23.9500 | 23.9500 | -8.413% | 24 | 374 | -90.564% |
| 2026-04-29 | 27.5000 | 27.5000 | 26.1500 | 26.1500 | +4.978% | 3 | 374 | -91.358% |
| 2026-04-27 | 25.6100 | 25.6100 | 24.9100 | 24.9100 | +1.591% | 4 | 373 | -90.927% |
| 2026-04-24 | 25.8000 | 26.2500 | 24.4000 | 24.5200 | -19.817% | 59 | 369 | -90.783% |
| 2026-04-23 | 31.1500 | 31.3500 | 30.5500 | 30.5800 | -3.289% | 58 | 338 | -92.610% |
| 2026-04-22 | 32.6000 | 32.6500 | 31.6200 | 31.6200 | -8.161% | 17 | 280 | -92.853% |
| 2026-04-21 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | -0.835% | 1 | 291 | -93.436% |
| 2026-04-17 | 35.4800 | 35.8100 | 34.7000 | 34.7200 | -3.179% | 28 | 291 | -93.491% |
| 2026-04-16 | 36.2600 | 36.2600 | 35.8600 | 35.8600 | -11.978% | 14 | 297 | -93.698% |
| 2026-04-15 | 40.6700 | 40.7400 | 40.6700 | 40.7400 | -0.634% | 51 | 283 | -94.453% |
| 2026-04-14 | 43.2700 | 43.2700 | 40.8500 | 41.0000 | -7.449% | 80 | 315 | -94.488% |
| 2026-04-13 | 45.0500 | 45.2000 | 44.3000 | 44.3000 | -2.034% | 37 | 240 | -94.898% |
| 2026-04-10 | 45.1500 | 45.3000 | 44.0500 | 45.2200 | -5.693% | 19 | 210 | -95.002% |
| 2026-04-09 | 49.1500 | 49.1500 | 47.9500 | 47.9500 | -2.837% | 16 | 192 | -95.287% |
| 2026-04-08 | 50.6500 | 50.6500 | 49.3500 | 49.3500 | -9.863% | 3 | 182 | -95.420% |
| 2026-04-06 | 54.3700 | 55.0900 | 54.3700 | 54.7500 | -6.330% | 19 | 185 | -95.872% |
| 2026-04-02 | 58.4500 | 58.4500 | 58.4500 | 58.4500 | +0.257% | 1 | 167 | -96.133% |
| 2026-04-01 | 58.4000 | 58.4000 | 58.3000 | 58.3000 | -11.263% | 22 | 167 | -96.123% |
| 2026-03-27 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | +6.139% | 1 | 145 | -96.560% |
| 2026-03-24 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | +1.326% | 4 | 146 | -96.349% |
| 2026-03-23 | 60.1000 | 62.2000 | 60.1000 | 61.0900 | -3.719% | 5 | 146 | -96.301% |
| 2026-03-20 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -8.057% | 4 | 145 | -96.438% |
| 2026-03-13 | 69.1000 | 69.1500 | 68.9000 | 69.0100 | +3.154% | 32 | 141 | -96.725% |
| 2026-03-12 | 66.8800 | 66.9000 | 66.8800 | 66.9000 | -4.470% | 2 | 126 | -96.622% |
| 2026-03-06 | 70.0300 | 70.0300 | 70.0300 | 70.0300 | +6.026% | 70 | 125 | -96.773% |
| 2026-03-05 | 66.2500 | 66.2500 | 66.0500 | 66.0500 | +5.917% | 2 | 55 | -96.578% |
| 2026-02-24 | 62.3600 | 62.3600 | 62.3600 | 62.3600 | -8.294% | 1 | 53 | -96.376% |
| 2026-02-17 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +13.617% | 50 | 52 | -96.676% |
| 2026-02-10 | 60.0000 | 60.0000 | 59.8500 | 59.8500 | +1.098% | 5 | 4 | -96.224% |
| 2026-02-09 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | 0.000% | 1 | 1 | -96.182% |