AMD270115C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.78 | 28.25 | 20.95 | 21.09 | -42.219% | 187 | 1,182 | 0.000% |
| 2026-10-21 | 34.09 | 37.70 | 33.35 | 36.50 | +14.420% | 35 | 1,197 | -42.219% |
| 2026-10-20 | 27.80 | 33.52 | 25.43 | 31.90 | +3.909% | 70 | 1,158 | -33.887% |
| 2026-10-19 | 35.65 | 35.65 | 30.70 | 30.70 | +10.432% | 308 | 858 | -31.303% |
| 2026-10-16 | 33.76 | 33.76 | 27.80 | 27.80 | -35.871% | 111 | 913 | -24.137% |
| 2026-10-15 | 33.73 | 43.35 | 30.19 | 43.35 | -4.641% | 86 | 898 | -51.349% |
| 2026-10-14 | 53.65 | 53.65 | 43.78 | 45.46 | -27.322% | 52 | 874 | -53.608% |
| 2026-10-13 | 45.14 | 62.55 | 43.99 | 62.55 | +19.759% | 94 | 821 | -66.283% |
| 2026-10-12 | 59.08 | 59.28 | 50.92 | 52.23 | -18.340% | 58 | 818 | -59.621% |
| 2026-10-09 | 72.00 | 72.00 | 63.25 | 63.96 | -11.901% | 213 | 697 | -67.026% |
| 2026-10-08 | 85.95 | 85.95 | 70.60 | 72.60 | -18.610% | 61 | 646 | -70.950% |
| 2026-10-07 | 79.10 | 89.20 | 79.10 | 89.20 | -6.597% | 11 | 647 | -76.357% |
| 2026-10-06 | 80.00 | 98.27 | 79.75 | 95.50 | +19.003% | 60 | 654 | -77.916% |
| 2026-10-05 | 80.30 | 81.35 | 78.67 | 80.25 | -5.030% | 64 | 699 | -73.720% |
| 2026-10-02 | 87.15 | 91.75 | 82.29 | 84.50 | +10.863% | 106 | 742 | -75.041% |
| 2026-10-01 | 72.96 | 78.00 | 69.00 | 76.22 | +1.627% | 126 | 688 | -72.330% |
| 2026-09-30 | 69.59 | 75.51 | 68.00 | 75.00 | +4.167% | 30 | 683 | -71.880% |
| 2026-09-29 | 78.50 | 81.70 | 72.00 | 72.00 | -2.703% | 34 | 663 | -70.708% |
| 2026-09-28 | 79.19 | 79.32 | 67.92 | 74.00 | -17.641% | 65 | 646 | -71.500% |
| 2026-09-25 | 91.85 | 94.00 | 89.85 | 89.85 | -0.167% | 15 | 647 | -76.528% |
| 2026-09-24 | 78.00 | 90.00 | 75.50 | 90.00 | +11.111% | 104 | 631 | -76.567% |
| 2026-09-23 | 87.60 | 87.60 | 78.00 | 81.00 | -7.174% | 180 | 607 | -73.963% |
| 2026-09-22 | 81.39 | 87.26 | 81.30 | 87.26 | +1.868% | 835 | 1,100 | -75.831% |
| 2026-09-21 | 65.79 | 85.96 | 65.79 | 85.66 | +67.468% | 472 | 1,228 | -75.379% |
| 2026-09-18 | 48.21 | 51.15 | 44.50 | 51.15 | +7.548% | 32 | 1,219 | -58.768% |
| 2026-09-17 | 42.95 | 50.13 | 42.89 | 47.56 | +49.091% | 217 | 1,302 | -55.656% |
| 2026-09-16 | 37.00 | 38.24 | 31.90 | 31.90 | +4.248% | 56 | 1,260 | -33.887% |
| 2026-09-15 | 30.10 | 32.91 | 29.90 | 30.60 | +6.287% | 113 | 1,244 | -31.078% |
| 2026-09-14 | 26.94 | 28.83 | 25.95 | 28.79 | -20.470% | 21 | 1,245 | -26.745% |
| 2026-09-11 | 33.60 | 37.40 | 32.55 | 36.20 | +8.546% | 23 | 1,237 | -41.740% |
| 2026-09-10 | 35.33 | 35.33 | 33.35 | 33.35 | -17.654% | 20 | 1,233 | -36.762% |
| 2026-09-09 | 39.90 | 44.36 | 39.90 | 40.50 | +9.608% | 80 | 1,213 | -47.926% |
| 2026-09-08 | 31.34 | 40.00 | 29.45 | 36.95 | +48.752% | 55 | 1,216 | -42.923% |
| 2026-09-04 | 18.51 | 24.84 | 18.51 | 24.84 | +44.251% | 51 | 1,212 | -15.097% |
| 2026-09-03 | 15.38 | 18.02 | 15.38 | 17.22 | -4.757% | 31 | 1,205 | +22.474% |
| 2026-09-02 | 17.85 | 18.95 | 17.80 | 18.08 | -8.687% | 411 | 1,113 | +16.648% |
| 2026-09-01 | 20.24 | 20.24 | 17.95 | 19.80 | -11.804% | 71 | 1,150 | +6.515% |
| 2026-08-31 | 24.70 | 24.76 | 22.45 | 22.45 | -7.992% | 42 | 1,120 | -6.058% |
| 2026-08-28 | 26.85 | 27.90 | 24.40 | 24.40 | -12.199% | 134 | 1,009 | -13.566% |
| 2026-08-27 | 30.07 | 30.10 | 27.05 | 27.79 | -12.884% | 25 | 1,020 | -24.109% |
| 2026-08-26 | 35.23 | 35.23 | 31.90 | 31.90 | +2.903% | 8 | 1,023 | -33.887% |
| 2026-08-25 | 30.85 | 31.53 | 30.70 | 31.00 | +22.870% | 13 | 1,025 | -31.968% |
| 2026-08-24 | 25.31 | 25.31 | 24.60 | 25.23 | -18.613% | 117 | 966 | -16.409% |
| 2026-08-21 | 29.20 | 31.00 | 29.10 | 31.00 | +7.639% | 7 | 964 | -31.968% |
| 2026-08-20 | 29.70 | 30.05 | 28.75 | 28.80 | -4.000% | 7 | 967 | -26.771% |
| 2026-08-19 | 35.00 | 35.00 | 29.00 | 30.00 | -16.551% | 36 | 963 | -29.700% |
| 2026-08-18 | 38.20 | 38.20 | 33.70 | 35.95 | -22.354% | 11 | 962 | -41.335% |
| 2026-08-17 | 50.22 | 50.22 | 46.30 | 46.30 | -4.536% | 5 | 962 | -54.449% |
| 2026-08-14 | 45.85 | 48.50 | 44.95 | 48.50 | +20.109% | 24 | 944 | -56.515% |
| 2026-08-13 | 42.50 | 44.00 | 40.38 | 40.38 | +2.618% | 9 | 936 | -47.771% |
| 2026-08-12 | 40.90 | 41.10 | 39.32 | 39.35 | +9.366% | 143 | 962 | -46.404% |
| 2026-08-11 | 33.00 | 35.98 | 32.60 | 35.98 | -4.309% | 15 | 968 | -41.384% |
| 2026-08-10 | 40.69 | 40.69 | 37.60 | 37.60 | -13.563% | 24 | 944 | -43.910% |
| 2026-08-07 | 50.50 | 50.50 | 43.50 | 43.50 | -18.002% | 11 | 940 | -51.517% |
| 2026-08-06 | 50.00 | 54.60 | 50.00 | 53.05 | +5.050% | 8 | 933 | -60.245% |
| 2026-08-05 | 58.45 | 58.85 | 50.50 | 50.50 | -33.857% | 58 | 907 | -58.238% |
| 2026-08-04 | 74.86 | 76.35 | 74.86 | 76.35 | +36.828% | 14 | 907 | -72.377% |
| 2026-07-31 | 64.85 | 64.85 | 54.92 | 55.80 | -0.446% | 10 | 915 | -62.204% |
| 2026-07-30 | 46.22 | 57.57 | 46.22 | 56.05 | +37.546% | 5 | 912 | -62.373% |
| 2026-07-29 | 35.35 | 40.75 | 35.35 | 40.75 | -14.980% | 202 | 960 | -48.245% |
| 2026-07-28 | 48.02 | 49.17 | 44.50 | 47.93 | -17.076% | 42 | 959 | -55.998% |
| 2026-07-27 | 70.71 | 71.18 | 57.15 | 57.80 | -26.900% | 82 | 949 | -63.512% |
| 2026-07-24 | 80.20 | 85.40 | 78.39 | 79.07 | -9.167% | 57 | 896 | -73.327% |
| 2026-07-23 | 90.95 | 90.95 | 86.40 | 87.05 | -11.309% | 7 | 891 | -75.773% |
| 2026-07-22 | 98.90 | 99.21 | 98.15 | 98.15 | +4.249% | 5 | 888 | -78.512% |
| 2026-07-21 | 82.90 | 94.15 | 82.90 | 94.15 | +23.882% | 60 | 911 | -77.600% |
| 2026-07-20 | 82.50 | 82.50 | 75.84 | 76.00 | +6.309% | 90 | 853 | -72.250% |
| 2026-07-17 | 55.96 | 72.45 | 55.70 | 71.49 | +2.495% | 85 | 922 | -70.499% |
| 2026-07-16 | 75.65 | 75.65 | 69.26 | 69.75 | -19.920% | 55 | 898 | -69.763% |
| 2026-07-15 | 97.36 | 97.36 | 87.05 | 87.10 | -17.079% | 12 | 891 | -75.786% |
| 2026-07-14 | 105.04 | 105.04 | 105.04 | 105.04 | +18.395% | 5 | 891 | -79.922% |
| 2026-07-13 | 89.03 | 91.78 | 88.72 | 88.72 | -11.888% | 4 | 892 | -76.229% |
| 2026-07-10 | 99.67 | 100.69 | 99.67 | 100.69 | +3.601% | 2 | 892 | -79.055% |
| 2026-07-09 | 101.80 | 105.22 | 97.19 | 97.19 | +17.096% | 207 | 716 | -78.300% |
| 2026-07-08 | 81.20 | 83.10 | 80.36 | 83.00 | -0.072% | 281 | 507 | -74.590% |
| 2026-07-07 | 83.62 | 83.62 | 82.05 | 83.06 | -22.986% | 5 | 507 | -74.609% |
| 2026-07-06 | 98.92 | 113.70 | 98.92 | 107.85 | +35.917% | 70 | 482 | -80.445% |
| 2026-07-02 | 91.23 | 91.62 | 79.35 | 79.35 | -15.585% | 18 | 479 | -73.422% |
| 2026-07-01 | 102.80 | 104.12 | 94.00 | 94.00 | -21.875% | 13 | 478 | -77.564% |
| 2026-06-30 | 108.70 | 120.80 | 108.05 | 120.32 | +29.362% | 53 | 479 | -82.472% |
| 2026-06-29 | 74.55 | 93.01 | 74.55 | 93.01 | +13.261% | 3 | 476 | -77.325% |
| 2026-06-26 | 84.80 | 84.80 | 82.12 | 82.12 | -5.772% | 13 | 463 | -74.318% |
| 2026-06-25 | 87.15 | 87.15 | 87.15 | 87.15 | -1.101% | 3 | 466 | -75.800% |
| 2026-06-24 | 88.12 | 88.12 | 88.12 | 88.12 | -0.204% | 1 | 466 | -76.067% |
| 2026-06-23 | 83.75 | 88.30 | 83.75 | 88.30 | -13.584% | 3 | 469 | -76.116% |
| 2026-06-22 | 110.48 | 110.48 | 101.75 | 102.18 | +8.471% | 7 | 465 | -79.360% |
| 2026-06-18 | 94.20 | 94.20 | 94.20 | 94.20 | +0.911% | 1 | 465 | -77.611% |
| 2026-06-17 | 89.29 | 95.80 | 89.29 | 93.35 | +8.094% | 4 | 466 | -77.408% |
| 2026-06-16 | 95.90 | 95.90 | 86.36 | 86.36 | -19.785% | 25 | 456 | -75.579% |
| 2026-06-15 | 107.85 | 110.00 | 106.20 | 107.66 | +21.116% | 17 | 453 | -80.411% |
| 2026-06-12 | 84.00 | 91.90 | 84.00 | 88.89 | +34.989% | 7 | 449 | -76.274% |
| 2026-06-11 | 65.85 | 65.85 | 65.85 | 65.85 | +6.986% | 2 | 447 | -67.973% |
| 2026-06-10 | 67.00 | 67.00 | 61.55 | 61.55 | -6.245% | 2 | 446 | -65.735% |
| 2026-06-09 | 56.84 | 66.00 | 56.84 | 65.65 | -14.183% | 5 | 449 | -67.875% |
| 2026-06-08 | 77.93 | 77.93 | 76.35 | 76.50 | +13.166% | 12 | 437 | -72.431% |
| 2026-06-05 | 76.40 | 76.40 | 65.78 | 67.60 | -22.734% | 367 | 178 | -68.802% |
| 2026-06-04 | 87.49 | 87.49 | 87.49 | 87.49 | -17.071% | 1 | 178 | -75.894% |
| 2026-06-03 | 101.57 | 105.50 | 100.48 | 105.50 | +17.483% | 12 | 182 | -80.009% |
| 2026-06-02 | 86.20 | 89.80 | 86.20 | 89.80 | +2.887% | 9 | 178 | -76.514% |
| 2026-06-01 | 75.74 | 89.75 | 75.74 | 87.28 | -0.558% | 24 | 171 | -75.836% |
| 2026-05-29 | 93.50 | 93.50 | 87.26 | 87.77 | -4.077% | 3 | 171 | -75.971% |
| 2026-05-28 | 78.59 | 95.95 | 78.59 | 91.50 | +13.877% | 15 | 163 | -76.951% |
| 2026-05-27 | 80.20 | 80.65 | 76.64 | 80.35 | +3.013% | 21 | 163 | -73.752% |
| 2026-05-26 | 73.95 | 78.10 | 73.95 | 78.00 | +16.418% | 14 | 152 | -72.962% |
| 2026-05-22 | 67.64 | 69.60 | 64.25 | 67.00 | +25.234% | 16 | 146 | -68.522% |
| 2026-05-21 | 49.45 | 53.50 | 49.45 | 53.50 | -5.125% | 62 | 155 | -60.579% |
| 2026-05-20 | 56.20 | 56.67 | 56.00 | 56.39 | +60.472% | 44 | 135 | -62.600% |
| 2026-05-19 | 40.20 | 40.79 | 35.14 | 35.14 | -16.094% | 14 | 130 | -39.983% |
| 2026-05-18 | 43.91 | 43.91 | 41.85 | 41.88 | -13.382% | 68 | 127 | -49.642% |
| 2026-05-15 | 47.81 | 51.32 | 47.47 | 48.35 | -10.463% | 82 | 88 | -56.381% |
| 2026-05-14 | 55.00 | 55.90 | 53.84 | 54.00 | -3.364% | 47 | 60 | -60.944% |
| 2026-05-13 | 52.40 | 55.88 | 52.40 | 55.88 | +2.532% | 4 | 57 | -62.258% |
| 2026-05-12 | 50.82 | 54.50 | 49.04 | 54.50 | -14.844% | 3 | 56 | -61.303% |
| 2026-05-11 | 59.60 | 64.00 | 59.60 | 64.00 | +13.375% | 5 | 56 | -67.047% |
| 2026-05-08 | 41.60 | 56.45 | 41.60 | 56.45 | +39.555% | 6 | 50 | -62.640% |
| 2026-05-07 | 39.65 | 40.45 | 39.65 | 40.45 | -2.530% | 2 | 49 | -47.862% |
| 2026-05-06 | 39.80 | 41.50 | 39.78 | 41.50 | +104.938% | 15 | 38 | -49.181% |
| 2026-05-05 | 20.25 | 20.25 | 20.25 | 20.25 | +3.316% | 1 | 40 | +4.148% |
| 2026-05-04 | 23.25 | 23.25 | 19.60 | 19.60 | -17.854% | 13 | 43 | +7.602% |
| 2026-05-01 | 21.50 | 23.86 | 21.50 | 23.86 | +12.441% | 16 | 30 | -11.609% |
| 2026-04-30 | 21.22 | 21.22 | 21.22 | 21.22 | +24.824% | 1 | 29 | -0.613% |
| 2026-04-27 | 17.25 | 17.60 | 16.85 | 17.00 | 0.000% | 29 | 29 | +24.059% |