AMD270917P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.383% | 8 | 250 | 0.000% |
| 2026-10-22 | 2.3900 | 2.3900 | 1.8800 | 1.8800 | +11.243% | 57 | 202 | +6.383% |
| 2026-10-21 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -11.053% | 10 | 192 | +18.343% |
| 2026-10-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +52.000% | 2 | 191 | +5.263% |
| 2026-10-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +22.549% | 1 | 191 | +60.000% |
| 2026-10-07 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 1 | 191 | +96.078% |
| 2026-10-06 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | -6.250% | 3 | 191 | +90.476% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -8.197% | 5 | 192 | +78.571% |
| 2026-09-23 | 1.0600 | 1.2200 | 1.0600 | 1.2200 | -7.576% | 8 | 192 | +63.934% |
| 2026-09-22 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +8.197% | 1 | 192 | +51.515% |
| 2026-09-21 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -12.857% | 6 | 186 | +63.934% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -21.788% | 1 | 186 | +42.857% |
| 2026-09-14 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -26.337% | 2 | 184 | +11.732% |
| 2026-09-02 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | +0.413% | 2 | 184 | -17.695% |
| 2026-09-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.564% | 1 | 185 | -17.355% |
| 2026-08-31 | 2.7900 | 2.7900 | 2.5900 | 2.5900 | -6.498% | 2 | 184 | -22.780% |
| 2026-08-28 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.782% | 1 | 185 | -27.798% |
| 2026-08-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -8.125% | 1 | 184 | -31.973% |
| 2026-08-25 | 3.1000 | 3.2000 | 3.0500 | 3.2000 | -9.091% | 14 | 182 | -37.500% |
| 2026-08-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -5.121% | 1 | 182 | -43.182% |
| 2026-08-21 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -6.549% | 1 | 181 | -46.092% |
| 2026-08-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -3.171% | 1 | 182 | -49.622% |
| 2026-08-19 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 183 | -51.220% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.700% | 1 | 183 | -53.488% |
| 2026-08-17 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -4.048% | 1 | 182 | -50.372% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -21.788% | 1 | 181 | -52.381% |
| 2026-08-07 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -9.899% | 1 | 181 | -62.756% |
| 2026-08-06 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -33.778% | 1 | 180 | -66.443% |
| 2026-07-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.580% | 1 | 180 | -77.778% |
| 2026-07-27 | 8.8700 | 8.8700 | 8.8600 | 8.8600 | +13.010% | 10 | 170 | -77.427% |
| 2026-07-22 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -7.765% | 6 | 170 | -74.490% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 5 | 172 | -76.471% |
| 2026-07-02 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.797% | 5 | 167 | -76.331% |
| 2026-06-24 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -7.047% | 1 | 168 | -77.703% |
| 2026-06-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +12.209% | 1 | 168 | -79.275% |
| 2026-05-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.474% | 1 | 169 | -76.744% |
| 2026-05-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.486% | 5 | 164 | -78.947% |
| 2026-05-14 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +6.868% | 1 | 164 | -78.214% |
| 2026-05-11 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -19.720% | 1 | 164 | -76.717% |
| 2026-05-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.866% | 1 | 163 | -81.308% |
| 2026-04-27 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +1.488% | 1 | 163 | -83.713% |
| 2026-04-24 | 11.9200 | 12.1000 | 11.9200 | 12.1000 | -16.552% | 65 | 163 | -83.471% |
| 2026-04-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.793% | 1 | 218 | -86.207% |
| 2026-04-22 | 15.2600 | 15.2600 | 15.2300 | 15.2300 | -6.046% | 2 | 219 | -86.868% |
| 2026-04-17 | 16.0000 | 16.2100 | 16.0000 | 16.2100 | -21.917% | 2 | 217 | -87.662% |
| 2026-04-09 | 21.0000 | 21.0000 | 20.6900 | 20.7600 | -26.617% | 3 | 218 | -90.366% |
| 2026-03-27 | 28.2900 | 28.2900 | 28.2900 | 28.2900 | +3.513% | 1 | 216 | -92.930% |
| 2026-03-20 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -0.037% | 1 | 216 | -92.682% |
| 2026-03-18 | 27.3100 | 27.3500 | 27.3100 | 27.3400 | -3.563% | 22 | 215 | -92.685% |
| 2026-03-16 | 28.6000 | 28.6000 | 28.0000 | 28.3500 | +5.390% | 115 | 215 | -92.945% |
| 2026-03-11 | 27.4000 | 27.4000 | 26.9000 | 26.9000 | -6.272% | 2 | 135 | -92.565% |
| 2026-03-06 | 29.0000 | 29.0000 | 28.6500 | 28.7000 | +7.410% | 12 | 135 | -93.031% |
| 2026-02-24 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +4.784% | 1 | 135 | -92.515% |
| 2026-02-09 | 25.6000 | 25.8500 | 25.5000 | 25.5000 | -6.628% | 66 | 134 | -92.157% |
| 2026-02-06 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -10.016% | 1 | 72 | -92.677% |
| 2026-02-05 | 29.0200 | 31.5000 | 29.0200 | 30.3500 | +5.492% | 34 | 73 | -93.410% |
| 2026-02-04 | 28.4000 | 29.0700 | 28.4000 | 28.7700 | +41.029% | 39 | 40 | -93.048% |
| 2026-02-02 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +1.392% | 1 | 5 | -90.196% |
| 2026-01-27 | 20.1300 | 20.1300 | 20.0500 | 20.1200 | +7.479% | 5 | 4 | -90.060% |
| 2026-01-23 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -5.167% | 6 | 5 | -89.316% |
| 2026-01-21 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -4.822% | 6 | 9 | -89.868% |
| 2026-01-15 | 20.8800 | 20.8800 | 20.7400 | 20.7400 | -8.915% | 2 | 3 | -90.357% |
| 2026-01-14 | 22.8500 | 22.8500 | 22.7700 | 22.7700 | +1.065% | 2 | 2 | -91.217% |
| 2026-01-13 | 22.6600 | 22.6600 | 22.5300 | 22.5300 | 0.000% | 2 | 1 | -91.123% |