AMD270617P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1900 | 0.2100 | 0.1200 | 0.1200 | +9.091% | 19 | 376 | 0.000% |
| 2026-10-22 | 0.1900 | 0.1900 | 0.1000 | 0.1100 | -31.250% | 27 | 371 | +9.091% |
| 2026-10-21 | 0.2300 | 0.2300 | 0.1000 | 0.1600 | +14.286% | 16 | 370 | -25.000% |
| 2026-10-20 | 0.1500 | 0.1600 | 0.0900 | 0.1400 | +40.000% | 27 | 370 | -14.286% |
| 2026-10-19 | 0.1500 | 0.1600 | 0.0900 | 0.1000 | +11.111% | 13 | 369 | +20.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | 0.000% | 20 | 364 | +33.333% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | 0.000% | 19 | 363 | +33.333% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.0900 | 0.0900 | +12.500% | 38 | 344 | +33.333% |
| 2026-10-13 | 0.1600 | 0.1600 | 0.0800 | 0.0800 | -11.111% | 15 | 345 | +50.000% |
| 2026-10-12 | 0.1500 | 0.1600 | 0.0800 | 0.0900 | +12.500% | 21 | 345 | +33.333% |
| 2026-10-09 | 0.0800 | 0.1400 | 0.0700 | 0.0800 | -52.941% | 18 | 345 | +50.000% |
| 2026-10-08 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -15.000% | 2 | 345 | -29.412% |
| 2026-10-06 | 0.0900 | 0.2000 | 0.0900 | 0.2000 | +5.263% | 6 | 343 | -40.000% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1000 | 0.1900 | +5.556% | 4 | 342 | -36.842% |
| 2026-10-01 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 2 | 342 | -33.333% |
| 2026-09-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 2 | 340 | -36.842% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | +7.692% | 2 | 340 | -14.286% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 2 | 340 | -7.692% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | 0.000% | 7 | 341 | +20.000% |
| 2026-09-22 | 0.1900 | 0.2000 | 0.1000 | 0.1000 | +11.111% | 11 | 341 | +20.000% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.0900 | 0.0900 | -10.000% | 12 | 341 | +33.333% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | -16.667% | 13 | 338 | +20.000% |
| 2026-09-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 338 | 0.000% |
| 2026-09-11 | 0.2100 | 0.2100 | 0.1100 | 0.1200 | -53.846% | 7 | 341 | 0.000% |
| 2026-09-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +44.444% | 1 | 340 | -53.846% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -10.000% | 5 | 340 | -33.333% |
| 2026-09-01 | 0.4600 | 0.4600 | 0.2000 | 0.2000 | -16.667% | 8 | 340 | -40.000% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.1900 | 0.2400 | 0.000% | 17 | 340 | -50.000% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 3 | 343 | -50.000% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | -37.209% | 17 | 340 | -55.556% |
| 2026-08-25 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | -8.511% | 9 | 340 | -72.093% |
| 2026-08-13 | 0.4800 | 0.5100 | 0.4700 | 0.4700 | -9.615% | 6 | 340 | -74.468% |
| 2026-08-12 | 0.4700 | 0.5200 | 0.4600 | 0.5200 | -1.887% | 10 | 340 | -76.923% |
| 2026-08-11 | 0.5000 | 0.5400 | 0.4600 | 0.5300 | -3.636% | 48 | 346 | -77.358% |
| 2026-08-10 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | +5.769% | 24 | 340 | -78.182% |
| 2026-08-07 | 0.5500 | 0.6200 | 0.4900 | 0.5200 | -18.750% | 16 | 340 | -76.923% |
| 2026-08-06 | 0.6700 | 0.6800 | 0.5900 | 0.6400 | 0.000% | 74 | 341 | -81.250% |
| 2026-08-03 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -18.987% | 9 | 341 | -81.250% |
| 2026-07-31 | 0.7900 | 0.9000 | 0.7900 | 0.7900 | -21.782% | 45 | 338 | -84.810% |
| 2026-07-23 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +4.124% | 2 | 339 | -88.119% |
| 2026-07-22 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -8.491% | 2 | 339 | -87.629% |
| 2026-07-20 | 1.0400 | 1.0900 | 1.0200 | 1.0600 | -10.169% | 76 | 343 | -88.679% |
| 2026-07-16 | 0.9700 | 1.1800 | 0.9700 | 1.1800 | +2.609% | 2 | 343 | -89.831% |
| 2026-07-06 | 1.1800 | 1.2800 | 1.0500 | 1.1500 | +15.000% | 6 | 343 | -89.565% |
| 2026-05-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +36.986% | 2 | 343 | -88.000% |
| 2026-05-06 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | -37.069% | 2 | 341 | -83.562% |
| 2026-04-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 1 | 341 | -89.655% |
| 2026-04-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -13.846% | 2 | 341 | -89.286% |
| 2026-04-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 10 | 341 | -90.769% |
| 2026-04-16 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -8.844% | 1 | 351 | -91.045% |
| 2026-04-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.366% | 3 | 351 | -91.837% |
| 2026-04-13 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.818% | 10 | 351 | -92.683% |
| 2026-04-10 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -34.082% | 52 | 361 | -93.182% |
| 2026-03-30 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +6.375% | 6 | 339 | -95.506% |
| 2026-03-20 | 2.3500 | 2.5100 | 2.3500 | 2.5100 | +14.612% | 22 | 345 | -95.219% |
| 2026-03-11 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +4.286% | 10 | 365 | -94.521% |
| 2026-03-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -18.919% | 1 | 355 | -94.286% |
| 2026-03-03 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +7.917% | 1 | 356 | -95.367% |
| 2026-02-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 3 | 355 | -95.000% |
| 2026-02-04 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | +42.857% | 2 | 355 | -95.200% |
| 2026-02-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 1 | 354 | -93.143% |
| 2026-01-27 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -2.367% | 3 | 355 | -92.727% |
| 2026-01-23 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 357 | -92.899% |
| 2026-01-21 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | -0.571% | 5 | 356 | -93.103% |
| 2026-01-15 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | -5.405% | 2 | 356 | -93.143% |
| 2026-01-13 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -4.145% | 2 | 358 | -93.514% |
| 2026-01-12 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | -10.648% | 4 | 361 | -93.782% |
| 2025-12-29 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +2.370% | 1 | 359 | -94.444% |
| 2025-12-26 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | +0.476% | 108 | 466 | -94.313% |
| 2025-12-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.580% | 3 | 358 | -94.286% |
| 2025-12-08 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -8.989% | 1 | 355 | -95.062% |
| 2025-12-02 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +20.270% | 1 | 354 | -95.506% |
| 2025-11-12 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | -13.953% | 4 | 386 | -94.595% |
| 2025-11-03 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | +3.614% | 36 | 386 | -95.349% |
| 2025-10-31 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +5.508% | 36 | 386 | -95.181% |
| 2025-10-28 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -4.453% | 2 | 350 | -94.915% |
| 2025-10-27 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | +5.106% | 2 | 348 | -95.142% |
| 2025-10-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.639% | 1 | 348 | -94.894% |
| 2025-10-17 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.749% | 1 | 347 | -95.539% |
| 2025-10-16 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | +1.521% | 2 | 346 | -95.506% |
| 2025-10-14 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +4.781% | 1 | 345 | -95.437% |
| 2025-10-13 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +16.744% | 7 | 346 | -95.219% |
| 2025-10-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 1 | 343 | -94.419% |
| 2025-10-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.960% | 1 | 342 | -94.286% |
| 2025-10-06 | 1.9000 | 2.1000 | 1.9000 | 2.0200 | -29.617% | 11 | 342 | -94.059% |
| 2025-09-30 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +7.491% | 1 | 334 | -95.819% |
| 2025-08-28 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.702% | 26 | 334 | -95.506% |
| 2025-08-21 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +30.000% | 8 | 312 | -95.987% |
| 2025-08-13 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | -22.034% | 2 | 311 | -94.783% |
| 2025-08-06 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +12.595% | 1 | 311 | -95.932% |
| 2025-08-05 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | +1.946% | 10 | 310 | -95.420% |
| 2025-07-31 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +2.390% | 1 | 310 | -95.331% |
| 2025-07-30 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.619% | 1 | 311 | -95.219% |
| 2025-07-28 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -22.082% | 1 | 310 | -95.142% |
| 2025-07-21 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | -4.805% | 2 | 309 | -96.215% |
| 2025-07-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +4.062% | 1 | 309 | -96.396% |
| 2025-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 1 | 308 | -96.250% |
| 2025-07-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.612% | 20 | 307 | -96.757% |
| 2025-07-09 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -3.210% | 1 | 287 | -96.939% |
| 2025-07-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.376% | 1 | 288 | -97.037% |
| 2025-06-24 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -7.255% | 1 | 287 | -97.463% |
| 2025-06-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 1 | 286 | -97.647% |
| 2025-06-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -12.866% | 1 | 285 | -97.757% |
| 2025-06-09 | 6.0800 | 6.1400 | 6.0800 | 6.1400 | -6.260% | 2 | 285 | -98.046% |
| 2025-06-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.504% | 70 | 285 | -98.168% |
| 2025-06-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.623% | 73 | 275 | -98.195% |
| 2025-05-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 1 | 275 | -98.261% |
| 2025-05-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.714% | 6 | 276 | -98.286% |
| 2025-05-12 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -13.452% | 1 | 270 | -98.349% |
| 2025-05-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.448% | 1 | 270 | -98.571% |
| 2025-05-07 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -1.677% | 1 | 269 | -98.721% |
| 2025-05-02 | 9.5500 | 9.5500 | 9.5400 | 9.5400 | -2.653% | 4 | 269 | -98.742% |
| 2025-04-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.970% | 1 | 267 | -98.776% |
| 2025-04-25 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | 0.000% | 576 | 266 | -98.812% |