AMD271217P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 290 | 0.000% |
| 2026-10-19 | 0.1100 | 0.2200 | 0.1100 | 0.2000 | -9.091% | 12 | 300 | +25.000% |
| 2026-10-07 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +120.000% | 1 | 299 | +13.636% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -58.333% | 2 | 299 | +150.000% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 300 | +4.167% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.2300 | 0.2300 | +130.000% | 2 | 300 | +8.696% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -81.818% | 1 | 299 | +150.000% |
| 2026-08-13 | 0.5600 | 0.5900 | 0.5400 | 0.5500 | -34.524% | 14 | 301 | -54.545% |
| 2026-08-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +16.667% | 13 | 301 | -70.238% |
| 2026-08-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 4 | 301 | -65.278% |
| 2026-07-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 1 | 300 | -75.000% |
| 2026-06-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +133.333% | 5 | 295 | -82.143% |
| 2026-05-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 3 | 292 | -58.333% |
| 2026-05-04 | 0.7400 | 0.7400 | 0.6400 | 0.6900 | -14.815% | 14 | 284 | -63.768% |
| 2026-04-30 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | -2.410% | 2 | 282 | -69.136% |
| 2026-04-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 282 | -69.880% |
| 2026-04-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 1 | 283 | -70.238% |
| 2026-04-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -33.094% | 1 | 284 | -73.118% |
| 2026-03-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +9.449% | 6 | 285 | -82.014% |
| 2026-03-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -12.414% | 6 | 285 | -80.315% |
| 2026-02-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +30.631% | 1 | 291 | -82.759% |
| 2026-02-02 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 2 | 292 | -77.477% |
| 2026-01-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -11.504% | 5 | 294 | -75.000% |
| 2026-01-20 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +4.630% | 119 | 299 | -77.876% |
| 2026-01-15 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -9.244% | 10 | 210 | -76.852% |
| 2026-01-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 1 | 215 | -78.992% |
| 2026-01-07 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | +1.709% | 8 | 215 | -78.992% |
| 2025-12-31 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 0.000% | 2 | 214 | -78.632% |
| 2025-12-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -38.421% | 1 | 214 | -78.632% |
| 2025-11-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +27.517% | 2 | 213 | -86.842% |
| 2025-11-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +17.323% | 2 | 215 | -83.221% |
| 2025-11-12 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -12.414% | 1 | 215 | -80.315% |
| 2025-11-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.072% | 3 | 215 | -82.759% |
| 2025-11-04 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -2.817% | 2 | 218 | -81.884% |
| 2025-10-27 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | +3.650% | 12 | 217 | -82.394% |
| 2025-10-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +2.239% | 1 | 217 | -81.752% |
| 2025-10-21 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | +2.290% | 2 | 218 | -81.343% |
| 2025-10-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.667% | 5 | 216 | -80.916% |
| 2025-10-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.111% | 1 | 212 | -83.333% |
| 2025-10-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +27.358% | 3 | 211 | -81.481% |
| 2025-10-06 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | -15.200% | 23 | 211 | -76.415% |
| 2025-10-02 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | -0.794% | 11 | 210 | -80.000% |
| 2025-10-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -7.353% | 1 | 200 | -80.159% |
| 2025-09-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.817% | 1 | 201 | -81.618% |
| 2025-09-24 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -4.380% | 1 | 200 | -80.916% |
| 2025-08-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 3 | 197 | -81.752% |
| 2025-08-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 3 | 199 | -81.618% |
| 2025-08-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +20.513% | 2 | 199 | -82.270% |
| 2025-08-12 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -7.874% | 1 | 197 | -78.632% |
| 2025-08-04 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | -9.286% | 3 | 197 | -80.315% |
| 2025-08-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 1 | 197 | -82.143% |
| 2025-07-31 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 5 | 196 | -79.508% |
| 2025-07-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -9.701% | 5 | 191 | -79.339% |
| 2025-07-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.944% | 1 | 186 | -81.343% |
| 2025-07-22 | 1.5700 | 1.5700 | 1.4400 | 1.4400 | -4.000% | 3 | 187 | -82.639% |
| 2025-07-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 1 | 186 | -83.333% |
| 2025-07-15 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | -7.692% | 13 | 185 | -82.639% |
| 2025-07-10 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | -8.772% | 2 | 186 | -83.974% |
| 2025-07-09 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | -2.841% | 2 | 186 | -85.380% |
| 2025-07-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -5.376% | 1 | 186 | -85.795% |
| 2025-06-30 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | -5.584% | 7 | 185 | -86.559% |
| 2025-06-25 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -4.831% | 11 | 188 | -87.310% |
| 2025-06-24 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | -10.000% | 4 | 187 | -87.923% |
| 2025-06-23 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | -1.709% | 20 | 184 | -89.130% |
| 2025-06-20 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | -2.500% | 36 | 184 | -89.316% |
| 2025-06-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.564% | 3 | 171 | -89.583% |
| 2025-06-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -7.510% | 1 | 171 | -89.316% |
| 2025-06-11 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +2.016% | 2 | 170 | -90.119% |
| 2025-06-09 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | -6.767% | 7 | 168 | -89.919% |
| 2025-06-05 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -5.674% | 5 | 166 | -90.602% |
| 2025-05-28 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.545% | 13 | 161 | -91.135% |
| 2025-05-19 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.230% | 1 | 148 | -90.909% |
| 2025-05-16 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 2 | 147 | -90.706% |
| 2025-05-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 10 | 147 | -90.909% |
| 2025-05-12 | 3.0600 | 3.0600 | 2.9500 | 2.9500 | -16.901% | 2 | 152 | -91.525% |
| 2025-05-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.852% | 12 | 152 | -92.958% |
| 2025-05-08 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -6.133% | 1 | 148 | -92.898% |
| 2025-05-05 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | -7.407% | 12 | 148 | -93.333% |
| 2025-05-01 | 3.9600 | 4.0500 | 3.7500 | 4.0500 | -10.000% | 8 | 136 | -93.827% |
| 2025-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.294% | 1 | 135 | -94.444% |
| 2025-04-29 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | -0.971% | 2 | 135 | -93.873% |
| 2025-04-28 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | -1.199% | 2 | 134 | -93.932% |
| 2025-04-25 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | -5.227% | 8 | 133 | -94.005% |
| 2025-04-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 1 | 135 | -94.318% |
| 2025-04-23 | 4.7000 | 4.7000 | 4.0800 | 4.6500 | -12.264% | 64 | 136 | -94.624% |
| 2025-04-17 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | -1.487% | 11 | 131 | -95.283% |
| 2025-04-16 | 5.1000 | 5.3800 | 4.9500 | 5.3800 | +15.699% | 53 | 131 | -95.353% |
| 2025-04-15 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -2.105% | 4 | 78 | -94.624% |
| 2025-04-14 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -5.000% | 2 | 77 | -94.737% |
| 2025-04-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 4 | 76 | -95.000% |
| 2025-04-10 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | +11.111% | 5 | 76 | -95.000% |
| 2025-04-09 | 5.3000 | 5.3000 | 4.5000 | 4.5000 | -10.000% | 4 | 71 | -94.444% |
| 2025-04-08 | 4.9500 | 5.0000 | 4.5500 | 5.0000 | -10.873% | 15 | 69 | -95.000% |
| 2025-04-07 | 5.7200 | 5.7200 | 5.6000 | 5.6100 | +27.790% | 13 | 64 | -95.544% |
| 2025-04-04 | 4.6600 | 5.0000 | 4.3900 | 4.3900 | +11.705% | 32 | 51 | -94.305% |
| 2025-04-03 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +22.430% | 1 | 35 | -93.639% |
| 2025-04-02 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +10.690% | 1 | 34 | -92.212% |
| 2025-03-27 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | +13.281% | 14 | 34 | -91.379% |
| 2025-03-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +13.778% | 10 | 20 | -90.234% |
| 2025-03-19 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -26.948% | 1 | 10 | -88.889% |
| 2025-03-18 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -2.222% | 1 | 9 | -91.883% |
| 2025-03-17 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 0.000% | 8 | 8 | -92.063% |