AMD271217P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +63.333% | 3 | 386 | 0.000% |
| 2026-10-20 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | +36.364% | 4 | 387 | +63.333% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -26.667% | 10 | 388 | +122.727% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 388 | +63.333% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 2 | 386 | +75.000% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -25.806% | 1 | 386 | +113.043% |
| 2026-10-06 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +29.167% | 3 | 387 | +58.065% |
| 2026-10-05 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | -44.186% | 5 | 385 | +104.167% |
| 2026-10-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +72.000% | 1 | 386 | +13.953% |
| 2026-09-09 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -16.667% | 6 | 381 | +96.000% |
| 2026-09-03 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +15.385% | 3 | 381 | +63.333% |
| 2026-09-02 | 0.2900 | 0.3600 | 0.2300 | 0.2600 | -38.095% | 10 | 380 | +88.462% |
| 2026-08-28 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +40.000% | 3 | 379 | +16.667% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -45.455% | 1 | 378 | +63.333% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -62.329% | 1 | 377 | -10.909% |
| 2026-07-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.750% | 80 | 297 | -66.438% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.439% | 1 | 297 | -69.375% |
| 2026-06-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -15.026% | 1 | 297 | -70.122% |
| 2026-06-11 | 1.7500 | 1.9300 | 1.7500 | 1.9300 | +10.286% | 11 | 286 | -74.611% |
| 2026-06-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +21.528% | 1 | 285 | -72.000% |
| 2026-05-27 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | +44.000% | 2 | 284 | -65.972% |
| 2026-05-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 10 | 276 | -51.000% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -14.179% | 8 | 284 | -57.391% |
| 2026-04-20 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | -11.258% | 3 | 284 | -63.433% |
| 2026-04-15 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 5 | 284 | -67.550% |
| 2026-04-14 | 1.5800 | 1.6500 | 1.5500 | 1.5500 | -8.824% | 92 | 284 | -68.387% |
| 2026-04-10 | 1.4400 | 1.7000 | 1.4400 | 1.7000 | -17.073% | 2 | 309 | -71.176% |
| 2026-04-07 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | -12.766% | 54 | 308 | -76.098% |
| 2026-03-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +12.981% | 1 | 291 | -79.149% |
| 2026-03-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -20.611% | 3 | 292 | -76.442% |
| 2026-02-18 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +12.931% | 1 | 295 | -81.298% |
| 2026-02-05 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +4.505% | 1 | 296 | -78.879% |
| 2026-02-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +29.825% | 1 | 296 | -77.928% |
| 2026-02-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +5.556% | 2 | 295 | -71.345% |
| 2026-01-27 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | -2.410% | 4 | 297 | -69.753% |
| 2026-01-23 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 0.000% | 31 | 298 | -70.482% |
| 2026-01-22 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.924% | 1 | 299 | -70.482% |
| 2026-01-21 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.581% | 2 | 300 | -71.345% |
| 2026-01-20 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 1 | 300 | -71.512% |
| 2026-01-14 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | +2.339% | 6 | 300 | -72.000% |
| 2026-01-13 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -9.043% | 2 | 294 | -71.345% |
| 2025-12-29 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -40.127% | 1 | 295 | -73.936% |
| 2025-11-21 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +36.522% | 5 | 296 | -84.395% |
| 2025-11-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 301 | -78.696% |
| 2025-11-12 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -4.762% | 4 | 300 | -75.500% |
| 2025-10-29 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | -7.080% | 6 | 300 | -76.667% |
| 2025-10-22 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +3.670% | 5 | 297 | -78.319% |
| 2025-10-15 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | +11.795% | 4 | 297 | -77.523% |
| 2025-10-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +7.735% | 7 | 300 | -74.872% |
| 2025-10-08 | 1.6900 | 1.8100 | 1.6900 | 1.8100 | +3.429% | 162 | 300 | -72.928% |
| 2025-10-07 | 1.6000 | 1.7800 | 1.6000 | 1.7500 | +4.790% | 8 | 136 | -72.000% |
| 2025-10-06 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | -18.537% | 4 | 136 | -70.659% |
| 2025-10-03 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +1.485% | 6 | 135 | -76.098% |
| 2025-10-02 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 5 | 135 | -75.743% |
| 2025-10-01 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.186% | 1 | 135 | -76.214% |
| 2025-09-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.114% | 1 | 135 | -77.209% |
| 2025-09-08 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +9.048% | 1 | 135 | -78.603% |
| 2025-08-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.405% | 1 | 134 | -76.667% |
| 2025-08-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -6.723% | 1 | 134 | -77.928% |
| 2025-08-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +22.680% | 1 | 134 | -79.412% |
| 2025-08-15 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +3.191% | 1 | 134 | -74.742% |
| 2025-08-14 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | +5.028% | 3 | 134 | -73.936% |
| 2025-08-13 | 1.7600 | 1.7900 | 1.7400 | 1.7900 | -4.278% | 3 | 135 | -72.626% |
| 2025-08-11 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | -1.058% | 12 | 132 | -73.797% |
| 2025-08-07 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -10.000% | 1 | 144 | -74.074% |
| 2025-08-06 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | 0.000% | 2 | 143 | -76.667% |
| 2025-08-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.702% | 10 | 143 | -76.667% |
| 2025-07-29 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -2.591% | 1 | 143 | -73.936% |
| 2025-07-28 | 1.9500 | 1.9500 | 1.9100 | 1.9300 | -8.531% | 3 | 142 | -74.611% |
| 2025-07-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.860% | 1 | 141 | -76.777% |
| 2025-07-24 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -4.444% | 5 | 140 | -77.209% |
| 2025-07-23 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -2.597% | 4 | 140 | -78.222% |
| 2025-07-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -3.750% | 1 | 141 | -78.788% |
| 2025-07-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.834% | 1 | 140 | -79.583% |
| 2025-07-16 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +6.009% | 10 | 141 | -80.162% |
| 2025-07-15 | 2.3500 | 2.3700 | 2.3200 | 2.3300 | -8.984% | 11 | 141 | -78.970% |
| 2025-07-11 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 0.000% | 1 | 140 | -80.859% |
| 2025-07-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -9.859% | 1 | 140 | -80.859% |
| 2025-07-09 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | -6.579% | 3 | 139 | -82.746% |
| 2025-07-03 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.935% | 1 | 141 | -83.882% |
| 2025-07-02 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -3.125% | 3 | 141 | -84.194% |
| 2025-07-01 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | +3.896% | 3 | 141 | -84.688% |
| 2025-06-30 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | -0.324% | 8 | 139 | -84.091% |
| 2025-06-27 | 3.0800 | 3.1000 | 3.0800 | 3.0900 | -1.592% | 3 | 131 | -84.142% |
| 2025-06-26 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -4.848% | 2 | 131 | -84.395% |
| 2025-06-24 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -5.714% | 3 | 129 | -85.152% |
| 2025-06-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.914% | 1 | 127 | -86.000% |
| 2025-06-16 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | -16.404% | 2 | 128 | -86.828% |
| 2025-06-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 2 | 127 | -88.989% |
| 2025-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.738% | 1 | 127 | -88.333% |
| 2025-06-11 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -2.195% | 1 | 126 | -87.781% |
| 2025-06-09 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | -4.872% | 10 | 126 | -88.049% |
| 2025-06-06 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -5.275% | 2 | 126 | -88.631% |
| 2025-05-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.247% | 2 | 125 | -89.231% |
| 2025-05-19 | 4.4200 | 4.4500 | 4.4200 | 4.4500 | +5.450% | 7 | 123 | -88.989% |
| 2025-05-14 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -6.430% | 2 | 116 | -88.389% |
| 2025-05-13 | 4.6300 | 4.6400 | 4.5100 | 4.5100 | -7.010% | 11 | 115 | -89.135% |
| 2025-05-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -13.701% | 5 | 125 | -89.897% |
| 2025-05-09 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -8.618% | 2 | 130 | -91.281% |
| 2025-05-06 | 6.2200 | 6.2200 | 6.1500 | 6.1500 | +2.500% | 13 | 130 | -92.033% |
| 2025-05-05 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -2.280% | 9 | 120 | -91.833% |
| 2025-05-02 | 6.1400 | 6.1500 | 6.1300 | 6.1400 | +0.656% | 16 | 111 | -92.020% |
| 2025-05-01 | 6.1600 | 6.1600 | 6.1000 | 6.1000 | -4.984% | 2 | 111 | -91.967% |
| 2025-04-29 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -2.727% | 1 | 111 | -92.368% |
| 2025-04-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 2 | 112 | -92.576% |
| 2025-04-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.801% | 2 | 114 | -92.462% |
| 2025-04-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -13.284% | 1 | 113 | -93.050% |
| 2025-04-22 | 8.3000 | 8.3000 | 8.1300 | 8.1300 | -6.012% | 5 | 112 | -93.973% |
| 2025-04-21 | 8.3800 | 8.7000 | 8.3800 | 8.6500 | +6.396% | 13 | 109 | -94.335% |
| 2025-04-17 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -4.353% | 2 | 98 | -93.973% |
| 2025-04-16 | 7.7800 | 8.5000 | 7.7800 | 8.5000 | +14.865% | 6 | 98 | -94.235% |
| 2025-04-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 4 | 95 | -93.378% |
| 2025-04-11 | 7.8200 | 7.8200 | 7.4000 | 7.4000 | -12.530% | 6 | 95 | -93.378% |
| 2025-04-10 | 7.8800 | 8.4600 | 7.8800 | 8.4600 | +28.182% | 5 | 96 | -94.208% |
| 2025-04-09 | 9.6200 | 9.6200 | 6.6000 | 6.6000 | -33.131% | 3 | 93 | -92.576% |
| 2025-04-08 | 7.2400 | 9.8700 | 7.2400 | 9.8700 | +12.929% | 6 | 92 | -95.035% |
| 2025-04-07 | 9.2200 | 9.2200 | 7.9400 | 8.7400 | +14.248% | 13 | 86 | -94.394% |
| 2025-04-04 | 7.9100 | 8.2000 | 7.6500 | 7.6500 | +19.906% | 38 | 79 | -93.595% |
| 2025-04-03 | 6.2000 | 6.3800 | 6.2000 | 6.3800 | +21.063% | 20 | 67 | -92.320% |
| 2025-04-02 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | -4.182% | 2 | 47 | -90.702% |
| 2025-03-31 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +3.970% | 13 | 45 | -91.091% |
| 2025-03-28 | 4.8000 | 5.2900 | 4.8000 | 5.2900 | +21.609% | 20 | 38 | -90.737% |
| 2025-03-24 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | 0.000% | 25 | 28 | -88.736% |
| 2025-03-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -17.143% | 1 | 3 | -88.736% |
| 2025-03-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 2 | -90.667% |
| 2025-03-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 1 | -91.091% |