AMD270917P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.7300 | 0.7800 | 0.7200 | 0.7800 | +30.000% | 20 | 260 | 0.000% |
| 2026-10-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 2 | 260 | +30.000% |
| 2026-10-09 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +3.846% | 2 | 258 | +44.444% |
| 2026-09-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 1 | 259 | +50.000% |
| 2026-09-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 1 | 259 | +50.000% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -37.500% | 1 | 259 | +73.333% |
| 2026-09-15 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 2 | 258 | +8.333% |
| 2026-09-02 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | -1.163% | 2 | 259 | -8.235% |
| 2026-09-01 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -25.217% | 10 | 249 | -9.302% |
| 2026-08-25 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | -17.857% | 32 | 249 | -32.174% |
| 2026-08-20 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | -6.667% | 3 | 251 | -44.286% |
| 2026-08-19 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -5.660% | 3 | 248 | -48.000% |
| 2026-08-12 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | -26.389% | 2 | 246 | -50.943% |
| 2026-08-07 | 2.0300 | 2.1700 | 2.0300 | 2.1600 | +6.404% | 4 | 249 | -63.889% |
| 2026-08-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.452% | 1 | 248 | -61.576% |
| 2026-08-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -38.177% | 1 | 248 | -64.055% |
| 2026-07-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +8.669% | 5 | 243 | -77.778% |
| 2026-07-24 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -16.104% | 1 | 243 | -75.851% |
| 2026-07-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.467% | 22 | 254 | -79.740% |
| 2026-07-07 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +28.754% | 1 | 255 | -80.645% |
| 2026-07-02 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +0.968% | 1 | 255 | -75.080% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -19.271% | 2 | 255 | -74.839% |
| 2026-06-23 | 3.8900 | 4.9500 | 3.8400 | 3.8400 | +2.674% | 8 | 251 | -79.687% |
| 2026-06-22 | 4.0900 | 4.1400 | 3.7400 | 3.7400 | -5.316% | 24 | 242 | -79.144% |
| 2026-06-18 | 3.9700 | 3.9700 | 3.9200 | 3.9500 | -2.709% | 20 | 242 | -80.253% |
| 2026-06-17 | 3.7900 | 4.2400 | 3.7500 | 4.0600 | +3.571% | 8 | 240 | -80.788% |
| 2026-06-16 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +4.255% | 1 | 240 | -80.102% |
| 2026-06-15 | 3.6900 | 3.8400 | 3.6800 | 3.7600 | 0.000% | 20 | 232 | -79.255% |
| 2026-06-12 | 4.5600 | 4.5800 | 3.7600 | 3.7600 | -13.364% | 40 | 211 | -79.255% |
| 2026-06-11 | 4.0000 | 4.3400 | 3.9800 | 4.3400 | -0.459% | 26 | 192 | -82.028% |
| 2026-06-10 | 4.0000 | 4.4700 | 3.7700 | 4.3600 | +7.654% | 9 | 190 | -82.110% |
| 2026-06-09 | 3.7900 | 4.7500 | 3.7900 | 4.0500 | +7.713% | 6 | 190 | -80.741% |
| 2026-06-08 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | -11.529% | 2 | 192 | -79.255% |
| 2026-06-05 | 4.2200 | 4.2500 | 3.6700 | 4.2500 | +13.636% | 11 | 191 | -81.647% |
| 2026-06-04 | 3.7900 | 3.7900 | 3.5300 | 3.7400 | +3.601% | 3 | 192 | -79.144% |
| 2026-06-03 | 3.4700 | 3.8500 | 3.4700 | 3.6100 | -0.824% | 17 | 183 | -78.393% |
| 2026-06-02 | 3.5000 | 4.2300 | 3.3400 | 3.6400 | +4.298% | 137 | 104 | -78.571% |
| 2026-06-01 | 3.9100 | 3.9100 | 3.4900 | 3.4900 | -0.570% | 26 | 90 | -77.650% |
| 2026-05-29 | 3.5500 | 3.6000 | 3.2600 | 3.5100 | -3.571% | 20 | 80 | -77.778% |
| 2026-05-28 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | +4.000% | 14 | 73 | -78.571% |
| 2026-05-27 | 3.7300 | 3.8500 | 3.5000 | 3.5000 | -2.507% | 41 | 54 | -77.714% |
| 2026-05-26 | 3.5400 | 3.7000 | 3.3500 | 3.5900 | +1.989% | 79 | 35 | -78.273% |
| 2026-05-22 | 4.3600 | 4.3600 | 3.0900 | 3.5200 | -1.950% | 19 | 43 | -77.841% |
| 2026-05-21 | 3.7700 | 3.7700 | 3.5900 | 3.5900 | -3.753% | 20 | 48 | -78.273% |
| 2026-04-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -9.024% | 1 | 48 | -79.088% |
| 2026-04-29 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +6.771% | 6 | 48 | -80.976% |
| 2026-04-27 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +0.787% | 1 | 48 | -79.687% |
| 2026-04-24 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | -22.245% | 2 | 47 | -79.528% |
| 2026-04-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.196% | 1 | 47 | -84.082% |
| 2026-04-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -11.951% | 1 | 48 | -84.431% |
| 2026-04-15 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -5.950% | 1 | 48 | -86.292% |
| 2026-04-14 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -40.394% | 2 | 48 | -87.107% |
| 2026-03-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.181% | 1 | 48 | -92.315% |
| 2026-02-27 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +5.464% | 2 | 47 | -91.917% |
| 2026-02-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.235% | 3 | 46 | -91.475% |
| 2026-02-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +31.618% | 9 | 43 | -91.285% |
| 2026-02-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 1 | 35 | -88.529% |
| 2026-02-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 3 | 35 | -88.444% |
| 2026-01-29 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 3 | 35 | -88.444% |
| 2026-01-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.271% | 1 | 35 | -88.000% |
| 2026-01-26 | 6.6100 | 6.7900 | 6.6100 | 6.7900 | +0.593% | 3 | 35 | -88.513% |
| 2026-01-20 | 7.1500 | 7.1500 | 6.7500 | 6.7500 | +7.656% | 35 | 33 | -88.444% |
| 2026-01-15 | 6.4500 | 6.4500 | 6.2700 | 6.2700 | -6.418% | 2 | 1 | -87.560% |
| 2026-01-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1 | -88.358% |