AMD270617P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -5.357% | 4 | 991 | 0.000% |
| 2026-10-22 | 0.5100 | 0.5700 | 0.4300 | 0.5600 | +24.444% | 83 | 957 | -5.357% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.000% | 3 | 958 | +17.778% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -16.667% | 14 | 957 | +17.778% |
| 2026-10-19 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +50.000% | 16 | 948 | -1.852% |
| 2026-10-16 | 0.3600 | 0.4200 | 0.3300 | 0.3600 | +5.882% | 9 | 948 | +47.222% |
| 2026-10-15 | 0.4500 | 0.4600 | 0.3400 | 0.3400 | +41.667% | 6 | 946 | +55.882% |
| 2026-10-14 | 0.2200 | 0.3400 | 0.2200 | 0.2400 | +9.091% | 5 | 950 | +120.833% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.2200 | 0.2200 | -4.348% | 5 | 952 | +140.909% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.2300 | 0.2300 | -8.000% | 3 | 951 | +130.435% |
| 2026-10-09 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -30.556% | 7 | 952 | +112.000% |
| 2026-10-08 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +80.000% | 7 | 951 | +47.222% |
| 2026-10-07 | 0.3600 | 0.3700 | 0.2000 | 0.2000 | -28.571% | 3 | 950 | +165.000% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.1900 | 0.2800 | +27.273% | 8 | 952 | +89.286% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2100 | 0.2200 | -60.714% | 19 | 946 | +140.909% |
| 2026-09-30 | 0.2400 | 0.5600 | 0.2400 | 0.5600 | +43.590% | 5 | 942 | -5.357% |
| 2026-09-22 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -2.500% | 9 | 937 | +35.897% |
| 2026-09-18 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +48.148% | 2 | 936 | +32.500% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -35.714% | 1 | 935 | +96.296% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 1 | 934 | +26.190% |
| 2026-09-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -36.486% | 1 | 933 | +12.766% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -30.189% | 1 | 933 | -28.378% |
| 2026-08-19 | 1.0900 | 1.1400 | 1.0400 | 1.0600 | -4.505% | 412 | 754 | -50.000% |
| 2026-08-17 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | -10.484% | 2 | 754 | -52.252% |
| 2026-08-14 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | -8.824% | 4 | 756 | -57.258% |
| 2026-08-10 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | -4.225% | 8 | 754 | -61.029% |
| 2026-08-07 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | -13.939% | 6 | 754 | -62.676% |
| 2026-08-05 | 1.6700 | 1.6700 | 1.6200 | 1.6500 | -1.198% | 8 | 753 | -67.879% |
| 2026-08-04 | 1.5600 | 1.6700 | 1.5500 | 1.6700 | -15.657% | 3 | 753 | -68.263% |
| 2026-08-03 | 2.0600 | 2.0600 | 1.9400 | 1.9800 | +4.211% | 6 | 753 | -73.232% |
| 2026-07-30 | 1.7600 | 1.9000 | 1.7600 | 1.9000 | -20.168% | 8 | 753 | -72.105% |
| 2026-07-22 | 2.4300 | 2.4300 | 2.3200 | 2.3800 | -6.299% | 4 | 754 | -77.731% |
| 2026-07-14 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | -20.625% | 8 | 757 | -79.134% |
| 2026-07-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.888% | 5 | 757 | -83.438% |
| 2026-06-02 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.418% | 2 | 757 | -81.469% |
| 2026-05-26 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +1.805% | 10 | 757 | -81.206% |
| 2026-05-20 | 2.7700 | 3.1100 | 2.7700 | 2.7700 | +2.593% | 31 | 762 | -80.866% |
| 2026-05-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 762 | -80.370% |
| 2026-05-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -10.828% | 1 | 761 | -81.071% |
| 2026-04-27 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.319% | 1 | 761 | -83.121% |
| 2026-04-24 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -24.029% | 1 | 761 | -83.067% |
| 2026-04-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 1 | 761 | -87.136% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 761 | -87.381% |
| 2026-04-16 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | -15.238% | 2 | 761 | -88.090% |
| 2026-04-14 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -9.794% | 2 | 761 | -89.905% |
| 2026-04-13 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -7.177% | 1 | 761 | -90.893% |
| 2026-04-08 | 6.3500 | 6.3500 | 6.2700 | 6.2700 | -14.110% | 2 | 760 | -91.547% |
| 2026-04-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.006% | 1 | 761 | -92.740% |
| 2026-04-01 | 7.8300 | 7.8500 | 7.8000 | 7.8500 | -12.291% | 78 | 761 | -93.248% |
| 2026-03-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 1 | 776 | -94.078% |
| 2026-03-30 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +21.769% | 1 | 777 | -94.078% |
| 2026-03-25 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -10.366% | 4 | 777 | -92.789% |
| 2026-03-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.317% | 2 | 777 | -93.537% |
| 2026-03-20 | 8.2000 | 8.5700 | 8.2000 | 8.5700 | +1.420% | 4 | 779 | -93.816% |
| 2026-03-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.312% | 1 | 779 | -93.728% |
| 2026-03-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.231% | 4 | 779 | -93.873% |
| 2026-03-10 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -17.053% | 2 | 779 | -93.552% |
| 2026-03-06 | 9.1200 | 9.9100 | 9.1000 | 9.9100 | +22.346% | 4 | 779 | -94.652% |
| 2026-02-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.358% | 1 | 779 | -93.457% |
| 2026-02-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.889% | 2 | 778 | -93.873% |
| 2026-02-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 116 | 778 | -94.111% |
| 2026-02-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.676% | 1 | 779 | -93.977% |
| 2026-02-04 | 8.2600 | 8.9500 | 8.2600 | 8.9500 | +49.167% | 3 | 778 | -94.078% |
| 2026-02-03 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | +6.952% | 2 | 779 | -91.167% |
| 2026-01-23 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -10.383% | 1 | 778 | -90.553% |
| 2026-01-16 | 6.2400 | 6.2600 | 6.2400 | 6.2600 | -2.188% | 44 | 780 | -91.534% |
| 2026-01-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 1 | 780 | -91.719% |
| 2026-01-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 2 | 781 | -92.587% |
| 2025-12-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.445% | 1 | 781 | -92.933% |
| 2025-12-29 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +1.062% | 3 | 781 | -93.035% |
| 2025-12-19 | 7.4500 | 7.5300 | 7.4500 | 7.5300 | -9.277% | 551 | 781 | -92.961% |
| 2025-12-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.682% | 1 | 232 | -93.614% |
| 2025-12-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -26.667% | 1 | 233 | -93.977% |
| 2025-11-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +14.286% | 1 | 233 | -95.583% |
| 2025-11-20 | 9.5000 | 10.5000 | 9.5000 | 10.5000 | +49.573% | 4 | 232 | -94.952% |
| 2025-11-05 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -3.836% | 1 | 230 | -92.450% |
| 2025-10-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.137% | 1 | 230 | -92.740% |
| 2025-10-27 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -13.988% | 3 | 233 | -92.439% |
| 2025-10-22 | 7.8000 | 8.1500 | 7.8000 | 8.1500 | +5.570% | 20 | 233 | -93.497% |
| 2025-10-15 | 7.7000 | 7.7200 | 7.7000 | 7.7200 | +0.260% | 6 | 233 | -93.135% |
| 2025-10-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.784% | 3 | 230 | -93.117% |
| 2025-10-10 | 7.4000 | 8.4400 | 7.4000 | 8.3500 | +22.614% | 86 | 230 | -93.653% |
| 2025-10-08 | 6.5800 | 6.8100 | 6.5200 | 6.8100 | -3.404% | 33 | 264 | -92.217% |
| 2025-10-07 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 1 | 275 | -92.482% |
| 2025-10-06 | 6.5000 | 7.0300 | 6.5000 | 7.0000 | -33.962% | 54 | 275 | -92.429% |
| 2025-10-03 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.640% | 15 | 243 | -95.000% |
| 2025-10-02 | 10.2800 | 10.2800 | 10.1300 | 10.1300 | -9.956% | 10 | 228 | -94.768% |
| 2025-09-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.167% | 1 | 219 | -95.289% |
| 2025-09-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.244% | 14 | 219 | -95.093% |
| 2025-09-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +10.185% | 14 | 210 | -95.546% |
| 2025-09-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.662% | 3 | 210 | -95.093% |
| 2025-09-10 | 10.5000 | 10.5200 | 10.5000 | 10.5200 | -13.770% | 2 | 207 | -94.962% |
| 2025-09-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +11.927% | 2 | 208 | -95.656% |
| 2025-09-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +11.224% | 1 | 208 | -95.138% |
| 2025-08-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -7.981% | 1 | 208 | -94.592% |
| 2025-08-20 | 11.0000 | 11.0000 | 10.6500 | 10.6500 | +1.914% | 24 | 208 | -95.023% |
| 2025-08-19 | 9.8500 | 10.4500 | 9.8500 | 10.4500 | +11.765% | 86 | 194 | -94.928% |
| 2025-08-18 | 9.4900 | 9.4900 | 9.3000 | 9.3500 | +6.250% | 60 | 165 | -94.332% |
| 2025-08-14 | 8.4500 | 8.8000 | 8.4500 | 8.8000 | +5.389% | 17 | 129 | -93.977% |
| 2025-08-13 | 8.3500 | 8.3500 | 8.3300 | 8.3500 | -11.640% | 67 | 114 | -93.653% |
| 2025-08-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.563% | 1 | 94 | -94.392% |
| 2025-08-07 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | -9.348% | 2 | 94 | -94.479% |
| 2025-08-06 | 10.4600 | 10.5900 | 10.4600 | 10.5900 | +8.282% | 20 | 94 | -94.995% |
| 2025-08-05 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +3.492% | 1 | 88 | -94.581% |
| 2025-08-04 | 9.3300 | 9.4500 | 9.3300 | 9.4500 | -8.607% | 4 | 87 | -94.392% |
| 2025-08-01 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +14.889% | 1 | 87 | -94.874% |
| 2025-07-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.532% | 1 | 86 | -94.111% |
| 2025-07-30 | 9.1100 | 9.2500 | 9.0800 | 9.1400 | -3.280% | 24 | 85 | -94.201% |
| 2025-07-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 2 | 69 | -94.392% |
| 2025-07-28 | 9.4900 | 9.4900 | 9.3300 | 9.4500 | -8.252% | 4 | 67 | -94.392% |
| 2025-07-25 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.124% | 1 | 69 | -94.854% |
| 2025-07-24 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -1.858% | 1 | 68 | -95.221% |
| 2025-07-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 1 | 69 | -95.310% |
| 2025-07-18 | 11.8100 | 12.0000 | 11.8100 | 12.0000 | +1.010% | 2 | 68 | -95.583% |
| 2025-07-17 | 11.6100 | 11.8800 | 11.6100 | 11.8800 | -1.165% | 4 | 67 | -95.539% |
| 2025-07-16 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +2.999% | 1 | 69 | -95.591% |
| 2025-07-15 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -11.925% | 3 | 68 | -95.458% |
| 2025-07-14 | 13.1500 | 13.2500 | 13.1500 | 13.2500 | +1.377% | 4 | 71 | -96.000% |
| 2025-07-11 | 12.9100 | 13.0700 | 12.9100 | 13.0700 | -12.282% | 45 | 67 | -95.945% |
| 2025-06-27 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -2.932% | 1 | 22 | -96.443% |
| 2025-06-26 | 15.4000 | 15.4000 | 15.3500 | 15.3500 | -0.325% | 2 | 23 | -96.547% |
| 2025-06-25 | 15.4600 | 15.4600 | 15.4000 | 15.4000 | -8.442% | 6 | 23 | -96.558% |
| 2025-06-24 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -4.703% | 3 | 17 | -96.849% |
| 2025-06-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -0.282% | 1 | 15 | -96.997% |
| 2025-06-20 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -2.747% | 2 | 14 | -97.006% |
| 2025-06-17 | 18.2400 | 18.2400 | 18.2000 | 18.2000 | -1.622% | 3 | 15 | -97.088% |
| 2025-06-16 | 18.5900 | 18.5900 | 18.3800 | 18.5000 | -10.628% | 6 | 16 | -97.135% |
| 2025-06-12 | 19.9800 | 20.7000 | 19.9800 | 20.7000 | +4.810% | 2 | 12 | -97.440% |
| 2025-06-11 | 19.8200 | 19.8200 | 19.7500 | 19.7500 | -0.654% | 2 | 12 | -97.316% |
| 2025-06-10 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -2.262% | 1 | 11 | -97.334% |
| 2025-06-09 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | -4.507% | 1 | 10 | -97.394% |
| 2025-06-05 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +1.768% | 1 | 9 | -97.512% |
| 2025-06-04 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -2.242% | 3 | 9 | -97.468% |
| 2025-06-03 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -4.077% | 1 | 9 | -97.525% |
| 2025-06-02 | 22.3300 | 22.3300 | 22.3200 | 22.3200 | -0.446% | 3 | 8 | -97.625% |
| 2025-05-30 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -3.153% | 2 | 5 | -97.636% |
| 2025-05-21 | 23.4000 | 23.4000 | 23.1500 | 23.1500 | +2.298% | 4 | 4 | -97.711% |
| 2025-05-20 | 22.8000 | 22.8000 | 22.6300 | 22.6300 | +6.494% | 2 | 7 | -97.658% |
| 2025-05-16 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -3.409% | 2 | 5 | -97.506% |
| 2025-05-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.823% | 3 | 6 | -97.591% |
| 2025-05-14 | 20.2000 | 21.3500 | 20.2000 | 21.1900 | -9.251% | 5 | 3 | -97.499% |
| 2025-05-12 | 23.8700 | 23.8700 | 23.3500 | 23.3500 | -18.867% | 2 | 6 | -97.730% |
| 2025-05-07 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | +4.655% | 1 | 4 | -98.158% |
| 2025-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -9.121% | 2 | 3 | -98.073% |
| 2025-04-25 | 30.2600 | 30.2600 | 30.2600 | 30.2600 | 0.000% | 2 | 1 | -98.249% |