AMD270319P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.7700 | 3.1100 | 2.6500 | 3.1100 | +52.451% | 7 | 3,203 | 0.000% |
| 2026-10-21 | 2.3600 | 2.3600 | 2.0400 | 2.0400 | -14.286% | 18 | 3,202 | +52.451% |
| 2026-10-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.478% | 9 | 3,211 | +30.672% |
| 2026-10-19 | 2.0900 | 2.3000 | 2.0700 | 2.3000 | +13.300% | 7 | 3,211 | +35.217% |
| 2026-10-15 | 2.2700 | 2.2700 | 2.0300 | 2.0300 | +4.639% | 12 | 3,201 | +53.202% |
| 2026-10-14 | 1.6700 | 1.9400 | 1.6700 | 1.9400 | +28.477% | 23 | 3,202 | +60.309% |
| 2026-10-13 | 1.4900 | 1.5300 | 1.4600 | 1.5100 | +7.857% | 36 | 3,206 | +105.960% |
| 2026-10-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +4.478% | 1 | 3,206 | +122.143% |
| 2026-10-09 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | +1.515% | 3 | 3,205 | +132.090% |
| 2026-10-08 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 0.000% | 10 | 3,213 | +135.606% |
| 2026-10-07 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | +10.924% | 90 | 3,222 | +135.606% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +7.207% | 16 | 3,213 | +161.345% |
| 2026-10-05 | 1.5200 | 1.5200 | 1.1100 | 1.1100 | -30.189% | 262 | 3,246 | +180.180% |
| 2026-10-01 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | -8.621% | 2 | 3,246 | +95.597% |
| 2026-09-30 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -6.452% | 2 | 3,246 | +78.736% |
| 2026-09-29 | 1.7000 | 1.8800 | 1.7000 | 1.8600 | 0.000% | 71 | 3,211 | +67.204% |
| 2026-09-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -2.618% | 2 | 3,211 | +67.204% |
| 2026-09-25 | 2.0200 | 2.0200 | 1.8300 | 1.9100 | -5.911% | 9 | 3,207 | +62.827% |
| 2026-09-24 | 1.8500 | 2.0700 | 1.8500 | 2.0300 | +0.995% | 19 | 3,199 | +53.202% |
| 2026-09-23 | 1.9000 | 2.0500 | 1.9000 | 2.0100 | +30.519% | 7 | 3,200 | +54.726% |
| 2026-09-22 | 1.9100 | 1.9600 | 1.5400 | 1.5400 | -23.000% | 84 | 3,192 | +101.948% |
| 2026-09-21 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -20.000% | 162 | 3,035 | +55.500% |
| 2026-09-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -22.840% | 3 | 3,032 | +24.400% |
| 2026-09-16 | 2.8000 | 3.2400 | 2.8000 | 3.2400 | -3.284% | 2 | 3,032 | -4.012% |
| 2026-09-14 | 4.0000 | 4.0000 | 3.3500 | 3.3500 | +4.687% | 3 | 3,032 | -7.164% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 3,033 | -2.813% |
| 2026-09-10 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +7.477% | 13 | 3,021 | -9.855% |
| 2026-09-09 | 3.3000 | 3.3300 | 3.2100 | 3.2100 | -26.545% | 25 | 3,021 | -3.115% |
| 2026-09-03 | 4.8000 | 4.8000 | 4.3600 | 4.3700 | -13.807% | 43 | 3,021 | -28.833% |
| 2026-09-01 | 5.5000 | 5.5000 | 5.0700 | 5.0700 | +3.681% | 2 | 3,021 | -38.659% |
| 2026-08-31 | 5.3700 | 5.3700 | 4.8900 | 4.8900 | -6.857% | 129 | 3,024 | -36.401% |
| 2026-08-28 | 5.2400 | 5.4700 | 5.1300 | 5.2500 | -6.250% | 502 | 3,497 | -40.762% |
| 2026-08-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 1 | 3,498 | -44.464% |
| 2026-08-26 | 5.3800 | 5.9500 | 5.3800 | 5.9500 | +0.847% | 4 | 3,501 | -47.731% |
| 2026-08-25 | 5.9000 | 5.9000 | 5.8500 | 5.9000 | -21.123% | 27 | 3,506 | -47.288% |
| 2026-08-24 | 7.1300 | 7.4800 | 7.1300 | 7.4800 | +9.517% | 2 | 3,507 | -58.422% |
| 2026-08-21 | 6.8900 | 6.8900 | 6.7300 | 6.8300 | -0.292% | 32 | 3,508 | -54.466% |
| 2026-08-20 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | +13.411% | 1,004 | 2,515 | -54.599% |
| 2026-08-17 | 6.4000 | 6.4000 | 6.0400 | 6.0400 | -7.077% | 14 | 2,511 | -48.510% |
| 2026-08-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.468% | 1 | 2,511 | -52.154% |
| 2026-08-12 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -19.779% | 5 | 2,516 | -57.163% |
| 2026-08-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -6.218% | 1 | 2,517 | -65.635% |
| 2026-08-07 | 9.9900 | 9.9900 | 9.6500 | 9.6500 | -4.926% | 5 | 2,516 | -67.772% |
| 2026-08-06 | 11.3000 | 11.3000 | 10.1500 | 10.1500 | -7.643% | 2 | 2,516 | -69.360% |
| 2026-08-05 | 12.6500 | 12.6500 | 10.9900 | 10.9900 | +8.383% | 6 | 2,515 | -71.702% |
| 2026-08-04 | 10.9500 | 10.9700 | 10.1400 | 10.1400 | -22.477% | 572 | 2,029 | -69.329% |
| 2026-07-30 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -18.199% | 1 | 2,030 | -76.223% |
| 2026-07-29 | 16.9000 | 18.1500 | 15.9900 | 15.9900 | -3.964% | 1,039 | 1,017 | -80.550% |
| 2026-07-28 | 17.7800 | 18.3000 | 16.6000 | 16.6500 | +5.380% | 5 | 1,014 | -81.321% |
| 2026-07-27 | 13.5000 | 15.8000 | 13.5000 | 15.8000 | +5.686% | 525 | 492 | -80.316% |
| 2026-07-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -16.480% | 10 | 492 | -79.197% |
| 2026-07-17 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +38.011% | 1 | 492 | -82.626% |
| 2026-07-15 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -7.687% | 1 | 492 | -76.022% |
| 2026-07-09 | 14.1000 | 14.2000 | 14.0500 | 14.0500 | -12.187% | 7 | 490 | -77.865% |
| 2026-07-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.081% | 1 | 490 | -80.563% |
| 2026-07-07 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +33.062% | 10 | 490 | -80.967% |
| 2026-06-30 | 13.0000 | 13.1700 | 12.2800 | 12.2800 | -16.746% | 7 | 492 | -74.674% |
| 2026-06-25 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.469% | 11 | 491 | -78.915% |
| 2026-06-24 | 15.6200 | 15.6200 | 15.2000 | 15.2800 | -4.261% | 13 | 487 | -79.647% |
| 2026-06-23 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +13.594% | 5 | 482 | -80.514% |
| 2026-06-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -9.355% | 1 | 482 | -77.865% |
| 2026-06-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.641% | 10 | 482 | -79.935% |
| 2026-06-17 | 16.4400 | 16.4400 | 15.6000 | 15.6000 | -1.887% | 2 | 483 | -80.064% |
| 2026-06-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +6.000% | 10 | 485 | -80.440% |
| 2026-06-15 | 14.9500 | 15.0000 | 14.6700 | 15.0000 | -13.545% | 115 | 475 | -79.267% |
| 2026-06-12 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -12.374% | 1 | 474 | -82.075% |
| 2026-06-11 | 19.8500 | 19.8500 | 19.8000 | 19.8000 | -12.467% | 8 | 467 | -84.293% |
| 2026-06-09 | 21.0000 | 23.0000 | 20.8000 | 22.6200 | +13.100% | 7 | 467 | -86.251% |
| 2026-06-05 | 18.3000 | 20.4000 | 18.3000 | 20.0000 | +28.617% | 19 | 460 | -84.450% |
| 2026-06-03 | 15.9100 | 15.9100 | 15.5500 | 15.5500 | -10.323% | 11 | 460 | -80.000% |
| 2026-06-01 | 17.8500 | 17.8500 | 17.1000 | 17.3400 | +4.082% | 12 | 455 | -82.065% |
| 2026-05-28 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -8.712% | 1 | 454 | -81.333% |
| 2026-05-27 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +0.662% | 1 | 453 | -82.959% |
| 2026-05-26 | 18.8500 | 18.8500 | 18.1300 | 18.1300 | -13.170% | 10 | 452 | -82.846% |
| 2026-05-21 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | -2.884% | 1 | 452 | -85.105% |
| 2026-05-20 | 21.0500 | 21.5000 | 21.0500 | 21.5000 | -10.042% | 8 | 452 | -85.535% |
| 2026-05-19 | 25.9200 | 25.9200 | 23.9000 | 23.9000 | -0.417% | 84 | 404 | -86.987% |
| 2026-05-18 | 22.9000 | 24.0800 | 22.9000 | 24.0000 | +14.943% | 63 | 420 | -87.042% |
| 2026-05-14 | 22.2200 | 22.6900 | 20.8800 | 20.8800 | +0.048% | 10 | 424 | -85.105% |
| 2026-05-13 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +5.457% | 4 | 424 | -85.098% |
| 2026-05-11 | 19.6500 | 19.7900 | 19.5600 | 19.7900 | +0.203% | 3 | 425 | -84.285% |
| 2026-05-08 | 20.9900 | 20.9900 | 19.7500 | 19.7500 | -14.871% | 24 | 414 | -84.253% |
| 2026-05-07 | 21.9000 | 23.2000 | 21.7000 | 23.2000 | +6.422% | 53 | 363 | -86.595% |
| 2026-05-06 | 21.3100 | 22.9500 | 21.3100 | 21.8000 | -26.723% | 80 | 383 | -85.734% |
| 2026-05-05 | 29.3500 | 29.7500 | 28.6600 | 29.7500 | -6.270% | 59 | 366 | -89.546% |
| 2026-05-04 | 31.7400 | 31.7400 | 31.7400 | 31.7400 | +9.260% | 50 | 341 | -90.202% |
| 2026-05-01 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -4.754% | 5 | 343 | -89.294% |
| 2026-04-30 | 31.0000 | 31.1500 | 30.5000 | 30.5000 | -6.442% | 3 | 343 | -89.803% |
| 2026-04-29 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | -4.818% | 2 | 343 | -90.460% |
| 2026-04-28 | 35.8400 | 35.8400 | 34.2500 | 34.2500 | +5.061% | 19 | 343 | -90.920% |
| 2026-04-27 | 32.8300 | 32.8400 | 32.5000 | 32.6000 | +1.875% | 81 | 330 | -90.460% |
| 2026-04-24 | 33.4500 | 33.4500 | 31.8000 | 32.0000 | -18.658% | 23 | 250 | -90.281% |
| 2026-04-23 | 39.5000 | 40.5000 | 39.3400 | 39.3400 | -2.984% | 9 | 254 | -92.095% |
| 2026-04-22 | 42.4500 | 42.4500 | 40.5500 | 40.5500 | -8.424% | 11 | 247 | -92.330% |
| 2026-04-21 | 44.1100 | 44.2800 | 44.1100 | 44.2800 | -1.161% | 4 | 244 | -92.977% |
| 2026-04-20 | 44.2500 | 44.8000 | 44.2500 | 44.8000 | +0.403% | 3 | 244 | -93.058% |
| 2026-04-17 | 45.2600 | 45.2600 | 44.6200 | 44.6200 | -4.022% | 3 | 241 | -93.030% |
| 2026-04-16 | 48.9800 | 48.9800 | 45.5000 | 46.4900 | -9.851% | 107 | 241 | -93.310% |
| 2026-04-15 | 52.0300 | 52.0300 | 51.5700 | 51.5700 | -0.636% | 53 | 170 | -93.969% |
| 2026-04-14 | 54.2500 | 54.2500 | 51.9000 | 51.9000 | -8.142% | 60 | 169 | -94.008% |
| 2026-04-10 | 55.5600 | 56.7500 | 55.1500 | 56.5000 | -5.281% | 54 | 145 | -94.496% |
| 2026-04-09 | 60.0000 | 60.7500 | 59.6500 | 59.6500 | -2.612% | 37 | 114 | -94.786% |
| 2026-04-08 | 62.7000 | 62.7000 | 61.2500 | 61.2500 | -11.616% | 7 | 81 | -94.922% |
| 2026-04-07 | 69.6500 | 69.6500 | 69.2500 | 69.3000 | -6.085% | 10 | 79 | -95.512% |
| 2026-04-02 | 73.7900 | 73.7900 | 73.7900 | 73.7900 | -6.215% | 1 | 79 | -95.785% |
| 2026-03-18 | 78.7000 | 78.7000 | 78.6800 | 78.6800 | +1.785% | 2 | 79 | -96.047% |
| 2026-03-11 | 77.2500 | 77.3000 | 77.2500 | 77.3000 | -5.938% | 19 | 78 | -95.977% |
| 2026-03-05 | 82.1800 | 82.1800 | 82.1800 | 82.1800 | -2.445% | 3 | 60 | -96.216% |
| 2026-03-02 | 84.2400 | 84.2400 | 84.2400 | 84.2400 | +13.577% | 6 | 57 | -96.308% |
| 2026-02-25 | 74.1700 | 74.1700 | 74.1700 | 74.1700 | -6.114% | 1 | 53 | -95.807% |
| 2026-02-17 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +8.412% | 50 | 53 | -96.063% |
| 2026-02-10 | 72.8700 | 72.8700 | 72.8700 | 72.8700 | -7.101% | 3 | 3 | -95.732% |
| 2026-02-06 | 78.4400 | 78.4400 | 78.4400 | 78.4400 | 0.000% | 3 | 3 | -96.035% |