AMD270617P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4300 | 0.4300 | 0.3400 | 0.3400 | -2.857% | 5 | 428 | 0.000% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.2900 | 0.3500 | +25.000% | 4 | 428 | -2.857% |
| 2026-10-21 | 0.2900 | 0.3300 | 0.2500 | 0.2800 | -12.500% | 9 | 427 | +21.429% |
| 2026-10-20 | 0.2800 | 0.3800 | 0.2800 | 0.3200 | -3.030% | 10 | 429 | +6.250% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.2200 | 0.3300 | +22.222% | 8 | 429 | +3.030% |
| 2026-10-16 | 0.3300 | 0.3300 | 0.1900 | 0.2700 | +12.500% | 16 | 431 | +25.926% |
| 2026-10-15 | 0.3200 | 0.3200 | 0.2000 | 0.2400 | +20.000% | 9 | 428 | +41.667% |
| 2026-10-14 | 0.2500 | 0.2700 | 0.1400 | 0.2000 | +66.667% | 14 | 431 | +70.000% |
| 2026-10-13 | 0.1600 | 0.2400 | 0.1200 | 0.1200 | -20.000% | 9 | 432 | +183.333% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.1300 | 0.1500 | -6.250% | 15 | 434 | +126.667% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.1300 | 0.1600 | -33.333% | 23 | 445 | +112.500% |
| 2026-10-08 | 0.2300 | 0.2700 | 0.1300 | 0.2400 | +84.615% | 41 | 431 | +41.667% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.1300 | 0.1300 | -7.143% | 4 | 429 | +161.538% |
| 2026-10-06 | 0.2600 | 0.2600 | 0.1300 | 0.1400 | -17.647% | 15 | 428 | +142.857% |
| 2026-10-05 | 0.2400 | 0.2800 | 0.1700 | 0.1700 | -32.000% | 9 | 426 | +100.000% |
| 2026-10-02 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +4.167% | 13 | 426 | +36.000% |
| 2026-10-01 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | +4.348% | 2 | 425 | +41.667% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -14.815% | 2 | 425 | +47.826% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -6.897% | 2 | 424 | +25.926% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +52.632% | 2 | 423 | +17.241% |
| 2026-09-22 | 0.2400 | 0.3000 | 0.1500 | 0.1900 | -17.391% | 8 | 422 | +78.947% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.1600 | 0.2300 | +76.923% | 6 | 420 | +47.826% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.1300 | 0.1300 | -53.571% | 12 | 415 | +161.538% |
| 2026-09-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 415 | +21.429% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.2100 | 0.3000 | -25.000% | 31 | 384 | +13.333% |
| 2026-09-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 384 | -15.000% |
| 2026-08-31 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | -41.538% | 2 | 384 | -10.526% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 2 | 383 | -47.692% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -17.722% | 9 | 374 | -47.692% |
| 2026-08-19 | 0.7400 | 0.8000 | 0.6900 | 0.7900 | -9.195% | 10 | 373 | -56.962% |
| 2026-08-14 | 0.8700 | 0.8900 | 0.8500 | 0.8700 | -5.435% | 16 | 371 | -60.920% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -3.158% | 2 | 371 | -63.043% |
| 2026-08-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 1 | 370 | -64.211% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 1 | 370 | -71.667% |
| 2026-07-30 | 1.5100 | 1.5100 | 1.3100 | 1.3100 | -27.222% | 3 | 368 | -74.046% |
| 2026-07-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +3.448% | 10 | 358 | -81.111% |
| 2026-07-21 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | -26.582% | 2 | 358 | -80.460% |
| 2026-06-08 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +39.412% | 10 | 368 | -85.654% |
| 2026-05-06 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | -10.995% | 29 | 356 | -80.000% |
| 2026-05-05 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.911% | 15 | 341 | -82.199% |
| 2026-04-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 1 | 342 | -83.251% |
| 2026-04-27 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | -5.116% | 2 | 342 | -83.333% |
| 2026-04-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -60.332% | 1 | 342 | -84.186% |
| 2026-03-20 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -0.550% | 1 | 341 | -93.727% |
| 2026-03-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -13.217% | 1 | 342 | -93.761% |
| 2026-03-09 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +1.290% | 1 | 342 | -94.586% |
| 2026-03-06 | 6.1000 | 6.2000 | 5.8000 | 6.2000 | +13.553% | 18 | 342 | -94.516% |
| 2026-02-26 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -9.000% | 1 | 340 | -93.773% |
| 2026-02-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 10 | 340 | -94.333% |
| 2026-02-05 | 6.3300 | 6.3500 | 6.2500 | 6.3500 | +4.441% | 3 | 350 | -94.646% |
| 2026-02-04 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +57.922% | 1 | 349 | -94.408% |
| 2026-01-29 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -15.939% | 2 | 350 | -91.169% |
| 2026-01-12 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -6.721% | 2 | 350 | -92.576% |
| 2026-01-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -16.068% | 3 | 352 | -93.075% |
| 2025-12-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -18.750% | 2 | 355 | -94.188% |
| 2025-11-20 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +45.749% | 22 | 353 | -95.278% |
| 2025-10-28 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +4.661% | 1 | 353 | -93.117% |
| 2025-10-07 | 4.2500 | 4.7200 | 4.2500 | 4.7200 | +3.282% | 4 | 355 | -92.797% |
| 2025-10-06 | 5.1500 | 5.1500 | 4.4500 | 4.5700 | -35.177% | 3 | 355 | -92.560% |
| 2025-09-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.372% | 2 | 357 | -95.177% |
| 2025-09-29 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.571% | 3 | 355 | -95.015% |
| 2025-09-17 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -9.794% | 239 | 355 | -95.143% |
| 2025-09-05 | 7.7000 | 7.7600 | 7.7000 | 7.7600 | +13.950% | 2 | 154 | -95.619% |
| 2025-09-04 | 7.0000 | 7.0000 | 6.8100 | 6.8100 | +0.147% | 2 | 153 | -95.007% |
| 2025-09-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 153 | -95.000% |
| 2025-09-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.185% | 1 | 152 | -95.211% |
| 2025-08-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 152 | -94.963% |
| 2025-08-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 1 | 152 | -94.963% |
| 2025-08-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 1 | 152 | -95.143% |
| 2025-08-20 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | +27.273% | 86 | 151 | -95.584% |
| 2025-08-18 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | +6.702% | 48 | 65 | -94.380% |
| 2025-08-14 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -18.417% | 1 | 19 | -94.004% |
| 2025-08-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +11.916% | 1 | 20 | -95.108% |
| 2025-08-04 | 6.2000 | 6.2100 | 6.1300 | 6.2100 | -0.640% | 3 | 19 | -94.525% |
| 2025-07-31 | 5.8600 | 6.2500 | 5.8600 | 6.2500 | +5.042% | 3 | 18 | -94.560% |
| 2025-07-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 1 | 17 | -94.286% |
| 2025-07-29 | 5.8300 | 5.9000 | 5.8100 | 5.9000 | -4.531% | 14 | 16 | -94.237% |
| 2025-07-28 | 6.0900 | 6.1800 | 6.0900 | 6.1800 | -7.623% | 4 | 18 | -94.498% |
| 2025-07-25 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -9.227% | 1 | 20 | -94.918% |
| 2025-07-23 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -1.074% | 2 | 20 | -95.387% |
| 2025-07-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.868% | 1 | 20 | -95.436% |
| 2025-07-17 | 7.6000 | 7.6700 | 7.6000 | 7.6700 | -0.904% | 2 | 21 | -95.567% |
| 2025-07-16 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -1.401% | 1 | 22 | -95.607% |
| 2025-07-15 | 7.5800 | 7.8500 | 7.5800 | 7.8500 | -7.756% | 3 | 23 | -95.669% |
| 2025-07-11 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -10.890% | 3 | 24 | -96.005% |
| 2025-07-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.046% | 1 | 27 | -96.440% |
| 2025-07-08 | 9.9500 | 9.9500 | 9.8500 | 9.8500 | -5.288% | 3 | 26 | -96.548% |
| 2025-07-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.463% | 1 | 27 | -96.731% |
| 2025-07-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.490% | 2 | 28 | -96.650% |
| 2025-07-02 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -4.225% | 4 | 28 | -96.667% |
| 2025-07-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.970% | 1 | 24 | -96.808% |
| 2025-06-27 | 10.1400 | 10.1400 | 10.0500 | 10.0500 | -2.427% | 4 | 23 | -96.617% |
| 2025-06-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.097% | 2 | 19 | -96.699% |
| 2025-06-25 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -5.683% | 1 | 17 | -96.696% |
| 2025-06-24 | 11.0700 | 11.0700 | 10.9100 | 10.9100 | -20.190% | 16 | 18 | -96.884% |
| 2025-06-12 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +2.782% | 3 | 15 | -97.513% |
| 2025-06-10 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -12.500% | 3 | 12 | -97.444% |
| 2025-05-27 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.828% | 1 | 9 | -97.763% |
| 2025-05-14 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.290% | 1 | 8 | -97.655% |
| 2025-05-13 | 15.5500 | 15.5500 | 15.1500 | 15.1500 | -6.998% | 3 | 7 | -97.756% |
| 2025-05-12 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -14.623% | 2 | 5 | -97.913% |
| 2025-05-09 | 18.7000 | 19.0800 | 18.7000 | 19.0800 | +1.489% | 4 | 7 | -98.218% |
| 2025-05-08 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.764% | 1 | 8 | -98.191% |
| 2025-05-06 | 20.2800 | 20.2800 | 19.9500 | 19.9500 | +3.101% | 3 | 8 | -98.296% |
| 2025-05-05 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -5.379% | 2 | 5 | -98.243% |
| 2025-05-01 | 20.5900 | 20.5900 | 20.4500 | 20.4500 | -2.526% | 4 | 5 | -98.337% |
| 2025-04-29 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | -0.897% | 2 | 4 | -98.379% |
| 2025-04-28 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | 0.000% | 2 | 2 | -98.394% |