AMD271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2700 | 0.2900 | 0.1900 | 0.1900 | -17.391% | 9 | 462 | 0.000% |
| 2026-10-19 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +27.778% | 12 | 467 | -17.391% |
| 2026-10-14 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -40.000% | 2 | 467 | +5.556% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +200.000% | 2 | 467 | -36.667% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.1000 | 0.1000 | -28.571% | 6 | 467 | +90.000% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.1200 | 0.1400 | -44.000% | 13 | 467 | +35.714% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 467 | -24.000% |
| 2026-10-06 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +16.667% | 5 | 463 | -32.143% |
| 2026-10-05 | 0.2000 | 0.2500 | 0.1700 | 0.2400 | +60.000% | 8 | 464 | -20.833% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 1 | 464 | +26.667% |
| 2026-09-03 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.000% | 2 | 465 | -26.923% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 3 | 463 | -26.923% |
| 2026-09-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 3 | 463 | -29.630% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -42.857% | 3 | 463 | -40.625% |
| 2026-08-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +143.478% | 2 | 464 | -66.071% |
| 2026-08-26 | 0.4400 | 0.4400 | 0.2300 | 0.2300 | -34.286% | 2 | 464 | -17.391% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 1 | 464 | -45.714% |
| 2026-08-20 | 0.6100 | 0.6100 | 0.4900 | 0.4900 | -7.547% | 2 | 465 | -61.224% |
| 2026-08-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -24.286% | 1 | 465 | -64.151% |
| 2026-08-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 464 | -72.857% |
| 2026-08-10 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | -57.500% | 3 | 463 | -72.059% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +20.301% | 1 | 462 | -88.125% |
| 2026-06-18 | 0.9900 | 1.3300 | 0.9900 | 1.3300 | -3.623% | 8 | 459 | -85.714% |
| 2026-06-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.000% | 1 | 459 | -86.232% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 5 | 454 | -87.333% |
| 2026-06-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 454 | -84.800% |
| 2026-06-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +53.061% | 1 | 453 | -87.333% |
| 2026-05-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +8.889% | 1 | 452 | -80.612% |
| 2026-05-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 10 | 462 | -78.889% |
| 2026-05-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 1 | 462 | -75.641% |
| 2026-05-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -18.280% | 1 | 463 | -75.000% |
| 2026-05-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 2 | 463 | -79.570% |
| 2026-04-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 463 | -78.889% |
| 2026-04-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -38.462% | 1 | 462 | -76.250% |
| 2026-04-13 | 1.3500 | 1.6000 | 1.3000 | 1.3000 | -5.797% | 41 | 463 | -85.385% |
| 2026-04-10 | 1.4900 | 1.4900 | 1.2800 | 1.3800 | -4.167% | 42 | 443 | -86.232% |
| 2026-04-09 | 1.3800 | 1.5300 | 1.3800 | 1.4400 | -2.041% | 80 | 422 | -86.806% |
| 2026-04-08 | 1.5500 | 1.7100 | 1.4000 | 1.4700 | -23.834% | 80 | 382 | -87.075% |
| 2026-03-31 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.660% | 2 | 342 | -90.155% |
| 2026-03-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +4.444% | 2 | 341 | -89.894% |
| 2026-02-18 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | +42.857% | 3 | 343 | -89.444% |
| 2026-02-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -9.353% | 2 | 343 | -84.921% |
| 2026-01-22 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | -2.113% | 5 | 345 | -86.331% |
| 2026-01-12 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | -2.740% | 5 | 347 | -86.620% |
| 2026-01-09 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 10 | 347 | -86.986% |
| 2026-01-07 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -11.243% | 3 | 357 | -87.333% |
| 2025-12-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -29.289% | 2 | 359 | -88.757% |
| 2025-11-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +31.319% | 1 | 359 | -92.050% |
| 2025-11-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 10 | 358 | -89.560% |
| 2025-11-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 348 | -89.444% |
| 2025-11-03 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +6.509% | 32 | 379 | -89.444% |
| 2025-10-10 | 1.8200 | 1.8200 | 1.6900 | 1.6900 | +7.643% | 17 | 378 | -88.757% |
| 2025-10-09 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | +15.441% | 7 | 395 | -87.898% |
| 2025-10-08 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -3.546% | 111 | 395 | -86.029% |
| 2025-10-07 | 1.4400 | 1.4800 | 1.4100 | 1.4100 | +4.444% | 3 | 285 | -86.525% |
| 2025-10-06 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | -18.182% | 13 | 285 | -85.926% |
| 2025-10-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.774% | 1 | 287 | -88.485% |
| 2025-10-02 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -7.018% | 1 | 286 | -88.050% |
| 2025-09-19 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | -3.933% | 11 | 285 | -88.889% |
| 2025-09-18 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | -2.732% | 6 | 285 | -89.326% |
| 2025-09-08 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -2.660% | 2 | 285 | -89.617% |
| 2025-09-05 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | +8.671% | 3 | 287 | -89.894% |
| 2025-08-22 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.705% | 2 | 284 | -89.017% |
| 2025-08-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 1 | 282 | -89.205% |
| 2025-08-20 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | +4.651% | 7 | 282 | -89.444% |
| 2025-08-19 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | +12.418% | 4 | 282 | -88.953% |
| 2025-08-15 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | +0.658% | 17 | 278 | -87.582% |
| 2025-08-14 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | +4.110% | 11 | 267 | -87.500% |
| 2025-08-13 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | -5.195% | 2 | 267 | -86.986% |
| 2025-08-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -8.876% | 5 | 267 | -87.662% |
| 2025-08-06 | 1.6900 | 1.7200 | 1.6500 | 1.6900 | +3.681% | 20 | 267 | -88.757% |
| 2025-08-05 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.161% | 5 | 263 | -88.344% |
| 2025-07-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 3 | 263 | -87.742% |
| 2025-07-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +7.383% | 1 | 263 | -88.125% |
| 2025-07-29 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.696% | 1 | 262 | -87.248% |
| 2025-07-28 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -8.140% | 7 | 262 | -87.975% |
| 2025-07-24 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | -3.911% | 11 | 262 | -88.953% |
| 2025-07-21 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | -5.789% | 8 | 263 | -89.385% |
| 2025-07-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 264 | -90.000% |
| 2025-07-15 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | -4.040% | 17 | 264 | -90.000% |
| 2025-07-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.980% | 6 | 255 | -90.404% |
| 2025-07-10 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | -8.597% | 3 | 255 | -90.594% |
| 2025-07-09 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.143% | 1 | 257 | -91.403% |
| 2025-07-03 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.653% | 1 | 256 | -92.017% |
| 2025-07-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.110% | 2 | 256 | -92.149% |
| 2025-06-30 | 2.4000 | 2.4000 | 2.3500 | 2.3700 | -5.952% | 12 | 255 | -91.983% |
| 2025-06-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.906% | 1 | 253 | -92.460% |
| 2025-06-24 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -9.247% | 2 | 252 | -92.830% |
| 2025-06-23 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | +1.038% | 9 | 253 | -93.493% |
| 2025-06-17 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -3.987% | 1 | 253 | -93.426% |
| 2025-06-16 | 3.0200 | 3.0400 | 3.0100 | 3.0100 | -8.788% | 14 | 252 | -93.688% |
| 2025-06-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 2 | 254 | -94.242% |
| 2025-06-10 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +2.848% | 7 | 254 | -94.154% |
| 2025-06-09 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | -7.602% | 2 | 257 | -93.987% |
| 2025-06-06 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.286% | 2 | 256 | -94.444% |
| 2025-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 4 | 255 | -94.571% |
| 2025-06-03 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -2.801% | 2 | 255 | -94.524% |
| 2025-06-02 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | -6.053% | 3 | 255 | -94.678% |
| 2025-05-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 2 | 255 | -95.000% |
| 2025-05-21 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +1.370% | 5 | 255 | -94.865% |
| 2025-05-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 2 | 255 | -94.795% |
| 2025-05-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.875% | 10 | 255 | -94.412% |
| 2025-05-14 | 3.4700 | 3.4700 | 3.3500 | 3.4300 | -3.380% | 3 | 255 | -94.461% |
| 2025-05-13 | 3.6600 | 3.6600 | 3.5500 | 3.5500 | -6.579% | 3 | 256 | -94.648% |
| 2025-05-12 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -12.644% | 4 | 256 | -95.000% |
| 2025-05-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.121% | 2 | 256 | -95.632% |
| 2025-05-07 | 4.8500 | 4.9500 | 4.8000 | 4.9500 | +4.873% | 6 | 254 | -96.162% |
| 2025-05-05 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | -3.673% | 4 | 253 | -95.975% |
| 2025-05-02 | 4.9900 | 4.9900 | 4.9000 | 4.9000 | +0.616% | 8 | 250 | -96.122% |
| 2025-05-01 | 5.0200 | 5.0200 | 4.8300 | 4.8700 | -8.113% | 6 | 254 | -96.099% |
| 2025-04-30 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +1.923% | 6 | 255 | -96.415% |
| 2025-04-28 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | -1.328% | 3 | 255 | -96.346% |
| 2025-04-25 | 5.5300 | 5.5300 | 5.2700 | 5.2700 | -6.228% | 4 | 254 | -96.395% |
| 2025-04-24 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -4.422% | 1 | 255 | -96.619% |
| 2025-04-23 | 5.8700 | 5.8800 | 5.3300 | 5.8800 | -10.638% | 12 | 254 | -96.769% |
| 2025-04-22 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -6.667% | 5 | 264 | -97.112% |
| 2025-04-21 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | +3.676% | 5 | 264 | -97.305% |
| 2025-04-16 | 6.4000 | 6.8000 | 6.4000 | 6.8000 | +18.261% | 6 | 263 | -97.206% |
| 2025-04-15 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | -5.892% | 3 | 263 | -96.696% |
| 2025-04-11 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -9.749% | 10 | 261 | -96.890% |
| 2025-04-10 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +17.331% | 1 | 261 | -97.194% |
| 2025-04-09 | 5.9500 | 5.9500 | 5.7700 | 5.7700 | -27.875% | 3 | 260 | -96.707% |
| 2025-04-08 | 5.9900 | 8.0000 | 5.6700 | 8.0000 | +24.031% | 126 | 260 | -97.625% |
| 2025-04-07 | 7.5100 | 7.5100 | 6.2000 | 6.4500 | +4.369% | 79 | 187 | -97.054% |
| 2025-04-04 | 5.3600 | 6.8000 | 5.3600 | 6.1800 | +22.134% | 58 | 132 | -96.926% |
| 2025-04-03 | 4.9500 | 5.0600 | 4.8500 | 5.0600 | +18.501% | 8 | 119 | -96.245% |
| 2025-03-31 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | +10.909% | 7 | 115 | -95.550% |
| 2025-03-26 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +14.925% | 2 | 115 | -95.065% |
| 2025-03-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 114 | -94.328% |
| 2025-03-24 | 3.3900 | 3.4100 | 2.7000 | 3.4000 | -14.573% | 102 | 114 | -94.412% |
| 2025-03-20 | 3.1700 | 3.9800 | 3.1700 | 3.9800 | -5.687% | 4 | 16 | -95.226% |
| 2025-03-17 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +12.533% | 2 | 13 | -95.498% |
| 2025-03-14 | 4.7800 | 4.7800 | 3.7500 | 3.7500 | 0.000% | 22 | 11 | -94.933% |