AMD270115C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 31.61 | 34.90 | 24.93 | 24.93 | -44.563% | 224 | 1,657 | 0.000% |
| 2026-10-21 | 43.00 | 44.97 | 37.01 | 44.97 | +19.824% | 79 | 1,630 | -44.563% |
| 2026-10-20 | 32.31 | 40.55 | 32.31 | 37.53 | -1.882% | 34 | 1,626 | -33.573% |
| 2026-10-19 | 39.80 | 42.29 | 36.10 | 38.25 | +15.385% | 60 | 1,626 | -34.824% |
| 2026-10-16 | 38.80 | 39.52 | 32.94 | 33.15 | -31.790% | 140 | 1,605 | -24.796% |
| 2026-10-15 | 39.51 | 50.55 | 36.15 | 48.60 | -9.193% | 103 | 1,597 | -48.704% |
| 2026-10-14 | 61.80 | 63.55 | 52.08 | 53.52 | -24.620% | 70 | 1,579 | -53.419% |
| 2026-10-13 | 53.90 | 71.00 | 51.92 | 71.00 | +11.111% | 232 | 1,495 | -64.887% |
| 2026-10-12 | 65.05 | 68.70 | 59.48 | 63.90 | -13.660% | 87 | 1,471 | -60.986% |
| 2026-10-09 | 78.00 | 79.70 | 73.00 | 74.01 | -9.412% | 81 | 1,420 | -66.315% |
| 2026-10-08 | 93.85 | 94.15 | 80.60 | 81.70 | -19.681% | 28 | 1,417 | -69.486% |
| 2026-10-07 | 95.59 | 101.72 | 94.60 | 101.72 | -2.874% | 13 | 1,416 | -75.492% |
| 2026-10-06 | 93.90 | 110.15 | 93.90 | 104.73 | +16.302% | 23 | 1,420 | -76.196% |
| 2026-10-05 | 90.97 | 91.35 | 89.80 | 90.05 | -3.793% | 380 | 1,477 | -72.315% |
| 2026-10-02 | 98.00 | 101.80 | 92.90 | 93.60 | +8.585% | 26 | 1,477 | -73.365% |
| 2026-10-01 | 78.20 | 86.20 | 78.00 | 86.20 | +6.158% | 17 | 1,478 | -71.079% |
| 2026-09-30 | 85.75 | 85.75 | 78.35 | 81.20 | +0.309% | 18 | 1,474 | -69.298% |
| 2026-09-29 | 84.22 | 93.93 | 80.95 | 80.95 | -3.963% | 24 | 1,469 | -69.203% |
| 2026-09-28 | 97.48 | 97.48 | 77.05 | 84.29 | -16.561% | 32 | 1,453 | -70.424% |
| 2026-09-25 | 100.28 | 101.24 | 98.87 | 101.02 | +0.517% | 9 | 1,447 | -75.322% |
| 2026-09-24 | 92.13 | 100.50 | 86.12 | 100.50 | +11.357% | 50 | 1,446 | -75.194% |
| 2026-09-23 | 92.37 | 92.37 | 89.45 | 90.25 | -6.767% | 370 | 1,549 | -72.377% |
| 2026-09-22 | 95.70 | 96.95 | 92.81 | 96.80 | +1.574% | 44 | 1,548 | -74.246% |
| 2026-09-21 | 74.00 | 95.30 | 74.00 | 95.30 | +80.904% | 36 | 1,557 | -73.841% |
| 2026-09-18 | 54.50 | 56.00 | 50.90 | 52.68 | -5.337% | 52 | 1,548 | -52.677% |
| 2026-09-17 | 47.00 | 56.50 | 47.00 | 55.65 | +37.407% | 28 | 1,548 | -55.202% |
| 2026-09-16 | 42.00 | 45.00 | 40.50 | 40.50 | +13.700% | 33 | 1,552 | -38.444% |
| 2026-09-15 | 36.00 | 38.21 | 35.62 | 35.62 | +8.930% | 123 | 1,567 | -30.011% |
| 2026-09-14 | 30.00 | 33.62 | 29.90 | 32.70 | -20.535% | 24 | 1,566 | -23.761% |
| 2026-09-11 | 38.34 | 42.75 | 37.60 | 41.15 | +6.194% | 42 | 1,595 | -39.417% |
| 2026-09-10 | 42.00 | 42.00 | 38.12 | 38.75 | -16.487% | 27 | 1,596 | -35.665% |
| 2026-09-09 | 48.77 | 50.00 | 46.40 | 46.40 | +13.642% | 215 | 1,601 | -46.272% |
| 2026-09-08 | 35.05 | 44.20 | 34.85 | 40.83 | +40.261% | 37 | 1,597 | -38.942% |
| 2026-09-04 | 22.96 | 29.11 | 22.85 | 29.11 | +41.311% | 62 | 1,573 | -14.359% |
| 2026-09-03 | 18.76 | 21.15 | 18.18 | 20.60 | -2.647% | 41 | 1,568 | +21.019% |
| 2026-09-02 | 21.60 | 21.81 | 20.90 | 21.16 | -5.536% | 41 | 1,544 | +17.817% |
| 2026-09-01 | 23.30 | 23.32 | 21.16 | 22.40 | -16.262% | 15 | 1,544 | +11.295% |
| 2026-08-31 | 26.85 | 27.76 | 26.75 | 26.75 | -6.762% | 36 | 1,533 | -6.804% |
| 2026-08-28 | 28.05 | 29.50 | 28.05 | 28.69 | -10.344% | 25 | 1,526 | -13.106% |
| 2026-08-27 | 34.00 | 34.00 | 31.05 | 32.00 | -13.863% | 13 | 1,522 | -22.094% |
| 2026-08-26 | 37.60 | 37.75 | 36.90 | 37.15 | +6.968% | 12 | 1,522 | -32.894% |
| 2026-08-25 | 32.93 | 35.90 | 32.60 | 34.73 | +22.289% | 54 | 1,507 | -28.218% |
| 2026-08-24 | 32.64 | 32.64 | 28.40 | 28.40 | -18.156% | 21 | 1,519 | -12.218% |
| 2026-08-21 | 34.20 | 34.70 | 32.75 | 34.70 | +9.464% | 23 | 1,510 | -28.156% |
| 2026-08-20 | 32.10 | 32.15 | 31.70 | 31.70 | -5.570% | 8 | 1,507 | -21.356% |
| 2026-08-19 | 33.49 | 34.00 | 33.25 | 33.57 | -17.111% | 18 | 1,495 | -25.737% |
| 2026-08-18 | 43.50 | 43.50 | 40.50 | 40.50 | -21.481% | 3 | 1,493 | -38.444% |
| 2026-08-17 | 55.91 | 56.11 | 51.50 | 51.58 | -0.521% | 30 | 1,493 | -51.667% |
| 2026-08-14 | 50.23 | 55.80 | 50.23 | 51.85 | +14.510% | 93 | 1,439 | -51.919% |
| 2026-08-13 | 47.00 | 50.00 | 45.28 | 45.28 | +0.959% | 23 | 1,457 | -44.943% |
| 2026-08-12 | 44.74 | 46.75 | 44.74 | 44.85 | +22.541% | 26 | 1,445 | -44.415% |
| 2026-08-11 | 38.09 | 38.09 | 36.60 | 36.60 | -12.961% | 2 | 1,444 | -31.885% |
| 2026-08-10 | 46.95 | 46.95 | 42.05 | 42.05 | -14.306% | 19 | 1,445 | -40.713% |
| 2026-08-07 | 55.85 | 55.85 | 47.95 | 49.07 | -15.397% | 16 | 1,440 | -49.195% |
| 2026-08-06 | 60.06 | 60.06 | 58.00 | 58.00 | +5.551% | 5 | 1,439 | -57.017% |
| 2026-08-05 | 63.09 | 64.80 | 54.95 | 54.95 | -29.605% | 55 | 1,433 | -54.631% |
| 2026-08-04 | 73.91 | 82.92 | 73.91 | 78.06 | +31.636% | 422 | 1,445 | -68.063% |
| 2026-07-31 | 70.55 | 70.55 | 58.15 | 59.30 | -3.105% | 54 | 1,443 | -57.960% |
| 2026-07-30 | 61.20 | 61.20 | 61.20 | 61.20 | +50.369% | 1 | 1,443 | -59.265% |
| 2026-07-29 | 45.31 | 47.30 | 40.70 | 40.70 | -21.731% | 14 | 1,435 | -38.747% |
| 2026-07-28 | 47.25 | 52.45 | 47.25 | 52.00 | -23.315% | 6 | 1,434 | -52.058% |
| 2026-07-27 | 73.55 | 73.55 | 62.15 | 67.81 | -21.923% | 49 | 1,431 | -63.236% |
| 2026-07-24 | 99.89 | 99.89 | 84.50 | 86.85 | -9.124% | 22 | 1,434 | -71.295% |
| 2026-07-23 | 99.02 | 99.20 | 95.00 | 95.57 | -10.263% | 6 | 1,434 | -73.914% |
| 2026-07-22 | 100.02 | 106.70 | 100.02 | 106.50 | +8.254% | 13 | 1,428 | -76.592% |
| 2026-07-21 | 91.00 | 100.40 | 91.00 | 98.38 | +20.195% | 75 | 1,395 | -74.659% |
| 2026-07-20 | 84.70 | 84.70 | 81.85 | 81.85 | +8.196% | 12 | 1,392 | -69.542% |
| 2026-07-17 | 69.48 | 77.70 | 69.48 | 75.65 | -0.722% | 12 | 1,393 | -67.046% |
| 2026-07-16 | 81.00 | 81.00 | 74.60 | 76.20 | -18.633% | 6 | 1,393 | -67.283% |
| 2026-07-15 | 92.40 | 93.65 | 92.40 | 93.65 | -15.744% | 14 | 1,395 | -73.380% |
| 2026-07-14 | 108.95 | 112.15 | 103.50 | 111.15 | +13.453% | 12 | 1,391 | -77.571% |
| 2026-07-13 | 97.80 | 98.45 | 92.10 | 97.97 | -8.345% | 9 | 1,397 | -74.553% |
| 2026-07-10 | 110.60 | 112.95 | 105.17 | 106.89 | -4.169% | 5 | 1,398 | -76.677% |
| 2026-07-09 | 109.66 | 111.55 | 109.66 | 111.54 | +24.085% | 15 | 1,403 | -77.649% |
| 2026-07-08 | 89.89 | 89.89 | 89.89 | 89.89 | +2.731% | 1 | 1,403 | -72.266% |
| 2026-07-07 | 88.10 | 88.96 | 86.00 | 87.50 | -23.057% | 19 | 1,396 | -71.509% |
| 2026-07-06 | 104.80 | 122.15 | 104.80 | 113.72 | +33.006% | 11 | 1,392 | -78.078% |
| 2026-07-02 | 97.92 | 97.92 | 84.47 | 85.50 | -19.225% | 10 | 1,388 | -70.842% |
| 2026-07-01 | 111.05 | 111.05 | 105.85 | 105.85 | -17.045% | 29 | 1,393 | -76.448% |
| 2026-06-30 | 109.31 | 128.87 | 109.31 | 127.60 | +29.137% | 46 | 1,375 | -80.462% |
| 2026-06-29 | 98.81 | 98.81 | 98.81 | 98.81 | +9.606% | 1 | 1,374 | -74.770% |
| 2026-06-26 | 89.66 | 90.15 | 89.56 | 90.15 | -6.648% | 3 | 1,373 | -72.346% |
| 2026-06-25 | 107.63 | 107.63 | 92.50 | 96.57 | +2.299% | 6 | 1,375 | -74.185% |
| 2026-06-24 | 92.80 | 95.35 | 92.80 | 94.40 | +0.693% | 1,319 | 195 | -73.591% |
| 2026-06-23 | 96.05 | 96.05 | 93.65 | 93.75 | -15.541% | 11 | 201 | -73.408% |
| 2026-06-22 | 109.50 | 111.00 | 109.00 | 111.00 | +8.504% | 3 | 199 | -77.541% |
| 2026-06-18 | 100.20 | 102.30 | 100.20 | 102.30 | +11.015% | 14 | 198 | -75.630% |
| 2026-06-17 | 97.82 | 97.82 | 92.15 | 92.15 | +3.493% | 73 | 202 | -72.946% |
| 2026-06-16 | 98.85 | 98.85 | 89.04 | 89.04 | -21.224% | 64 | 182 | -72.001% |
| 2026-06-15 | 115.12 | 115.12 | 112.40 | 113.03 | +22.859% | 10 | 183 | -77.944% |
| 2026-06-12 | 88.38 | 94.50 | 88.38 | 92.00 | +25.683% | 11 | 179 | -72.902% |
| 2026-06-11 | 73.05 | 73.20 | 68.55 | 73.20 | +14.806% | 5 | 179 | -65.943% |
| 2026-06-10 | 71.80 | 71.80 | 62.80 | 63.76 | -8.206% | 6 | 179 | -60.900% |
| 2026-06-09 | 72.60 | 72.60 | 60.50 | 69.46 | -12.020% | 18 | 176 | -64.109% |
| 2026-06-08 | 77.00 | 79.00 | 77.00 | 78.95 | +6.387% | 52 | 169 | -68.423% |
| 2026-06-05 | 81.20 | 82.13 | 74.21 | 74.21 | -28.000% | 5 | 167 | -66.406% |
| 2026-06-04 | 90.06 | 103.07 | 90.06 | 103.07 | -3.221% | 5 | 167 | -75.813% |
| 2026-06-03 | 103.10 | 107.62 | 102.75 | 106.50 | +13.153% | 11 | 171 | -76.592% |
| 2026-06-02 | 94.49 | 94.49 | 94.12 | 94.12 | +0.803% | 2 | 171 | -73.513% |
| 2026-06-01 | 80.85 | 93.37 | 80.85 | 93.37 | +3.976% | 6 | 170 | -73.300% |
| 2026-05-29 | 93.66 | 93.66 | 89.80 | 89.80 | -12.116% | 3 | 171 | -72.238% |
| 2026-05-28 | 101.96 | 102.18 | 101.96 | 102.18 | +20.837% | 3 | 170 | -75.602% |
| 2026-05-27 | 90.74 | 90.74 | 81.50 | 84.56 | -7.736% | 86 | 209 | -70.518% |
| 2026-05-26 | 81.30 | 91.65 | 81.30 | 91.65 | +27.824% | 20 | 200 | -72.799% |
| 2026-05-22 | 69.85 | 73.18 | 69.05 | 71.70 | +25.022% | 5 | 198 | -65.230% |
| 2026-05-21 | 53.65 | 57.35 | 53.35 | 57.35 | -4.576% | 13 | 204 | -56.530% |
| 2026-05-20 | 56.75 | 60.15 | 56.75 | 60.10 | +31.337% | 26 | 202 | -58.519% |
| 2026-05-19 | 41.75 | 47.15 | 41.75 | 45.76 | +4.000% | 15 | 204 | -45.520% |
| 2026-05-18 | 53.35 | 53.40 | 44.00 | 44.00 | -15.385% | 89 | 204 | -43.341% |
| 2026-05-15 | 51.80 | 54.72 | 51.65 | 52.00 | -13.405% | 179 | 228 | -52.058% |
| 2026-05-14 | 57.87 | 60.05 | 57.87 | 60.05 | +9.083% | 41 | 187 | -58.485% |
| 2026-05-12 | 57.27 | 57.27 | 52.20 | 55.05 | -19.576% | 28 | 198 | -54.714% |
| 2026-05-11 | 67.46 | 69.00 | 67.46 | 68.45 | +33.016% | 12 | 197 | -63.579% |
| 2026-05-08 | 50.80 | 51.72 | 50.80 | 51.46 | +20.206% | 87 | 117 | -51.555% |
| 2026-05-06 | 46.85 | 46.85 | 42.81 | 42.81 | +94.150% | 89 | 40 | -41.766% |
| 2026-05-05 | 21.70 | 23.15 | 21.70 | 22.05 | -7.353% | 5 | 41 | +13.061% |
| 2026-05-01 | 23.80 | 23.80 | 23.80 | 23.80 | +3.478% | 1 | 40 | +4.748% |
| 2026-04-30 | 23.00 | 23.00 | 23.00 | 23.00 | +21.053% | 1 | 40 | +8.391% |
| 2026-04-27 | 18.85 | 19.05 | 18.83 | 19.00 | -14.491% | 70 | 40 | +31.211% |
| 2026-04-24 | 22.46 | 23.95 | 22.22 | 22.22 | 0.000% | 4 | 3 | +12.196% |