AMD270115C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.0000 | 7.0500 | 4.7600 | 4.7600 | -52.637% | 214 | 4,209 | 0.000% |
| 2026-10-21 | 9.5000 | 10.4600 | 8.3000 | 10.0500 | +25.625% | 124 | 4,147 | -52.637% |
| 2026-10-20 | 7.3000 | 8.7200 | 6.7500 | 8.0000 | +4.302% | 40 | 4,144 | -40.500% |
| 2026-10-19 | 9.1800 | 9.7000 | 7.5000 | 7.6700 | +7.273% | 89 | 4,179 | -37.940% |
| 2026-10-16 | 9.4700 | 10.1500 | 7.0000 | 7.1500 | -42.800% | 181 | 4,312 | -33.427% |
| 2026-10-15 | 9.5500 | 12.5000 | 8.4000 | 12.5000 | -7.407% | 240 | 4,313 | -61.920% |
| 2026-10-14 | 16.7200 | 16.8600 | 12.9000 | 13.5000 | -33.201% | 254 | 4,294 | -64.741% |
| 2026-10-13 | 16.0000 | 20.2100 | 12.9400 | 20.2100 | +17.500% | 496 | 4,641 | -76.447% |
| 2026-10-12 | 19.3500 | 19.5000 | 15.6500 | 17.2000 | -20.920% | 135 | 4,655 | -72.326% |
| 2026-10-09 | 28.5500 | 28.5500 | 21.5400 | 21.7500 | -15.991% | 81 | 4,659 | -78.115% |
| 2026-10-08 | 33.4100 | 33.4100 | 24.8500 | 25.8900 | -28.874% | 170 | 4,688 | -81.615% |
| 2026-10-07 | 32.0000 | 36.4000 | 31.9700 | 36.4000 | -1.568% | 130 | 4,682 | -86.923% |
| 2026-10-06 | 34.3500 | 41.5200 | 31.0000 | 36.9800 | +19.754% | 741 | 4,773 | -87.128% |
| 2026-10-05 | 31.6000 | 32.5500 | 29.6000 | 30.8800 | -10.023% | 106 | 4,741 | -84.585% |
| 2026-10-02 | 36.7000 | 40.7000 | 32.8000 | 34.3200 | +12.525% | 183 | 4,779 | -86.131% |
| 2026-10-01 | 30.2900 | 32.0000 | 27.5000 | 30.5000 | +0.296% | 71 | 4,782 | -84.393% |
| 2026-09-30 | 30.0000 | 30.5000 | 27.0000 | 30.4100 | +2.081% | 98 | 4,795 | -84.347% |
| 2026-09-29 | 31.6300 | 35.6500 | 28.9700 | 29.7900 | -3.592% | 78 | 4,805 | -84.021% |
| 2026-09-28 | 38.5000 | 38.6500 | 27.0000 | 30.9000 | -23.647% | 265 | 4,804 | -84.595% |
| 2026-09-25 | 42.0500 | 43.4000 | 38.9500 | 40.4700 | -0.565% | 354 | 4,914 | -88.238% |
| 2026-09-24 | 36.2100 | 40.7000 | 34.0500 | 40.7000 | +11.629% | 1,101 | 4,137 | -88.305% |
| 2026-09-23 | 37.6100 | 37.6100 | 34.8000 | 36.4600 | -11.505% | 85 | 4,097 | -86.945% |
| 2026-09-22 | 37.1200 | 41.2000 | 37.0000 | 41.2000 | +2.718% | 304 | 3,945 | -88.447% |
| 2026-09-21 | 26.7000 | 40.1100 | 26.4000 | 40.1100 | +95.659% | 3,076 | 4,591 | -88.133% |
| 2026-09-18 | 18.5000 | 20.5000 | 16.6500 | 20.5000 | +10.811% | 30 | 4,590 | -76.780% |
| 2026-09-17 | 16.6500 | 19.8500 | 16.6500 | 18.5000 | +31.206% | 3,101 | 4,030 | -74.270% |
| 2026-09-16 | 12.0100 | 14.2000 | 12.0100 | 14.1000 | +29.121% | 13 | 4,025 | -66.241% |
| 2026-09-15 | 11.2000 | 11.2000 | 10.6700 | 10.9200 | +10.303% | 54 | 4,044 | -56.410% |
| 2026-09-14 | 9.7000 | 10.4000 | 9.4500 | 9.9000 | -30.134% | 1,523 | 2,813 | -51.919% |
| 2026-09-11 | 13.7000 | 14.4500 | 13.4500 | 14.1700 | +13.360% | 141 | 2,792 | -66.408% |
| 2026-09-10 | 13.2500 | 13.2500 | 12.5000 | 12.5000 | -29.178% | 4 | 2,794 | -61.920% |
| 2026-09-09 | 17.3000 | 18.3000 | 17.3000 | 17.6500 | +13.871% | 680 | 3,145 | -73.031% |
| 2026-09-08 | 11.4500 | 16.8500 | 11.4500 | 15.5000 | +106.667% | 738 | 2,473 | -69.290% |
| 2026-09-04 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | +25.000% | 3 | 2,474 | -36.533% |
| 2026-09-03 | 5.8500 | 6.0000 | 5.2000 | 6.0000 | -5.512% | 68 | 2,537 | -20.667% |
| 2026-09-02 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | -5.224% | 4 | 2,533 | -25.039% |
| 2026-09-01 | 7.0700 | 7.0700 | 6.7000 | 6.7000 | -21.820% | 3 | 2,535 | -28.955% |
| 2026-08-31 | 8.8500 | 8.8500 | 8.5700 | 8.5700 | -6.848% | 2 | 2,534 | -44.457% |
| 2026-08-28 | 11.0700 | 11.0700 | 9.2000 | 9.2000 | -20.346% | 14 | 2,527 | -48.261% |
| 2026-08-27 | 12.7500 | 12.7500 | 11.5500 | 11.5500 | -12.234% | 11 | 2,525 | -58.788% |
| 2026-08-26 | 14.2600 | 14.2600 | 13.1500 | 13.1600 | -1.791% | 227 | 2,372 | -63.830% |
| 2026-08-25 | 12.1500 | 13.5800 | 12.1500 | 13.4000 | +30.732% | 30 | 2,363 | -64.478% |
| 2026-08-24 | 10.2600 | 10.4700 | 10.0000 | 10.2500 | -21.154% | 6 | 2,362 | -53.561% |
| 2026-08-21 | 12.5900 | 13.0000 | 12.5900 | 13.0000 | +7.438% | 3 | 2,361 | -63.385% |
| 2026-08-20 | 13.1200 | 13.1200 | 11.8000 | 12.1000 | -6.491% | 5 | 2,359 | -60.661% |
| 2026-08-19 | 14.6000 | 14.6000 | 12.1000 | 12.9400 | -17.263% | 27 | 2,372 | -63.215% |
| 2026-08-18 | 17.0000 | 17.0000 | 15.1500 | 15.6400 | -27.593% | 15 | 2,381 | -69.565% |
| 2026-08-17 | 24.6000 | 24.6000 | 21.3300 | 21.6000 | -12.551% | 1,128 | 1,379 | -77.963% |
| 2026-08-14 | 19.5500 | 25.2700 | 19.5500 | 24.7000 | +37.222% | 97 | 1,372 | -80.729% |
| 2026-08-12 | 18.6200 | 19.0000 | 18.0000 | 18.0000 | +10.906% | 117 | 1,286 | -73.556% |
| 2026-08-11 | 15.0000 | 16.2300 | 14.3500 | 16.2300 | -7.257% | 19 | 1,286 | -70.672% |
| 2026-08-10 | 20.9000 | 20.9000 | 17.5000 | 17.5000 | -26.471% | 6 | 1,287 | -72.800% |
| 2026-08-07 | 23.6000 | 23.8000 | 23.6000 | 23.8000 | -17.590% | 3 | 1,287 | -80.000% |
| 2026-08-06 | 23.0000 | 28.9200 | 23.0000 | 28.8800 | +0.104% | 5 | 1,285 | -83.518% |
| 2026-08-05 | 30.0000 | 32.2500 | 28.7500 | 28.8500 | -32.038% | 247 | 1,063 | -83.501% |
| 2026-08-04 | 35.7300 | 44.3500 | 35.7300 | 42.4500 | +42.929% | 28 | 1,075 | -88.787% |
| 2026-08-03 | 22.0000 | 30.1000 | 22.0000 | 29.7000 | +1.400% | 49 | 1,058 | -83.973% |
| 2026-07-31 | 37.3000 | 37.3000 | 29.2900 | 29.2900 | -4.748% | 112 | 1,021 | -83.749% |
| 2026-07-30 | 27.5000 | 30.7500 | 27.5000 | 30.7500 | +57.854% | 2 | 1,020 | -84.520% |
| 2026-07-29 | 21.0000 | 22.3400 | 19.1200 | 19.4800 | -22.080% | 111 | 1,011 | -75.565% |
| 2026-07-28 | 27.2000 | 27.2000 | 24.9000 | 25.0000 | -30.343% | 25 | 1,022 | -80.960% |
| 2026-07-27 | 41.1200 | 41.1200 | 32.2500 | 35.8900 | -23.638% | 73 | 1,018 | -86.737% |
| 2026-07-24 | 56.0000 | 56.0000 | 46.4000 | 47.0000 | -12.607% | 32 | 1,011 | -89.872% |
| 2026-07-23 | 61.0000 | 61.0000 | 52.4000 | 53.7800 | -13.258% | 5 | 1,010 | -91.149% |
| 2026-07-22 | 59.2100 | 62.0000 | 59.2100 | 62.0000 | +9.735% | 614 | 429 | -92.323% |
| 2026-07-21 | 51.7500 | 58.1500 | 51.7500 | 56.5000 | +17.708% | 126 | 435 | -91.575% |
| 2026-07-20 | 46.4600 | 48.4500 | 46.4600 | 48.0000 | +11.498% | 7 | 433 | -90.083% |
| 2026-07-17 | 35.0000 | 43.9000 | 33.5700 | 43.0500 | +0.891% | 31 | 443 | -88.943% |
| 2026-07-16 | 48.5000 | 48.7400 | 42.3700 | 42.6700 | -19.262% | 55 | 400 | -88.845% |
| 2026-07-15 | 63.0000 | 63.0000 | 49.4800 | 52.8500 | -12.645% | 174 | 442 | -90.993% |
| 2026-07-14 | 69.4100 | 69.4100 | 60.5000 | 60.5000 | +6.327% | 51 | 419 | -92.132% |
| 2026-07-13 | 53.5600 | 60.6500 | 53.5600 | 56.9000 | -12.462% | 6 | 416 | -91.634% |
| 2026-07-10 | 62.5300 | 66.8500 | 61.0000 | 65.0000 | +6.209% | 170 | 520 | -92.677% |
| 2026-07-09 | 63.6500 | 67.8500 | 61.1500 | 61.2000 | +17.084% | 133 | 445 | -92.222% |
| 2026-07-08 | 51.8700 | 52.2700 | 51.7100 | 52.2700 | +2.631% | 26 | 459 | -90.893% |
| 2026-07-07 | 53.0900 | 54.9500 | 50.0000 | 50.9300 | -28.419% | 28 | 472 | -90.654% |
| 2026-07-06 | 74.1700 | 75.8000 | 69.0000 | 71.1500 | +45.501% | 60 | 438 | -93.310% |
| 2026-07-02 | 52.2000 | 54.5000 | 48.9000 | 48.9000 | -26.133% | 260 | 628 | -90.266% |
| 2026-07-01 | 67.1000 | 67.1000 | 66.2000 | 66.2000 | -16.803% | 22 | 627 | -92.810% |
| 2026-06-30 | 67.0000 | 80.0000 | 66.6900 | 79.5700 | +31.848% | 65 | 599 | -94.018% |
| 2026-06-29 | 46.0000 | 60.7100 | 46.0000 | 60.3500 | +14.019% | 65 | 605 | -92.113% |
| 2026-06-26 | 54.6000 | 54.7500 | 52.7000 | 52.9300 | -9.599% | 9 | 599 | -91.007% |
| 2026-06-25 | 61.9500 | 61.9500 | 56.3700 | 58.5500 | +8.466% | 8 | 602 | -91.870% |
| 2026-06-24 | 56.0500 | 56.0900 | 53.9800 | 53.9800 | -5.876% | 10 | 601 | -91.182% |
| 2026-06-23 | 54.6500 | 58.1000 | 54.6500 | 57.3500 | -13.040% | 17 | 604 | -91.700% |
| 2026-06-22 | 72.7900 | 72.7900 | 65.7000 | 65.9500 | +4.236% | 18 | 608 | -92.782% |
| 2026-06-18 | 62.4000 | 65.8000 | 61.0000 | 63.2700 | +4.925% | 8 | 608 | -92.477% |
| 2026-06-17 | 58.4000 | 60.3000 | 58.4000 | 60.3000 | +11.667% | 21 | 617 | -92.106% |
| 2026-06-16 | 67.2600 | 67.2600 | 54.0000 | 54.0000 | -24.211% | 46 | 641 | -91.185% |
| 2026-06-15 | 72.8600 | 74.4100 | 70.1000 | 71.2500 | +23.484% | 26 | 633 | -93.319% |
| 2026-06-12 | 56.0000 | 59.2500 | 56.0000 | 57.7000 | +22.168% | 32 | 608 | -91.750% |
| 2026-06-11 | 41.9700 | 47.2300 | 41.0000 | 47.2300 | +26.554% | 31 | 590 | -89.922% |
| 2026-06-10 | 43.1000 | 43.3800 | 37.3200 | 37.3200 | -5.519% | 24 | 582 | -87.245% |
| 2026-06-09 | 49.0900 | 49.0900 | 36.8000 | 39.5000 | -22.549% | 53 | 615 | -87.949% |
| 2026-06-08 | 46.0000 | 51.0000 | 45.7800 | 51.0000 | +16.705% | 11 | 613 | -90.667% |
| 2026-06-05 | 45.0500 | 45.0500 | 43.0000 | 43.7000 | -28.054% | 3 | 613 | -89.108% |
| 2026-06-04 | 60.0000 | 61.2300 | 58.6500 | 60.7400 | -11.522% | 22 | 595 | -92.163% |
| 2026-06-03 | 67.0600 | 68.8000 | 66.6800 | 68.6500 | +12.541% | 6 | 593 | -93.066% |
| 2026-06-02 | 56.5500 | 61.0000 | 56.5000 | 61.0000 | +3.285% | 29 | 586 | -92.197% |
| 2026-06-01 | 53.5000 | 59.4500 | 46.9000 | 59.0600 | +6.799% | 17 | 578 | -91.940% |
| 2026-05-29 | 61.8500 | 61.8500 | 55.2000 | 55.3000 | -9.847% | 33 | 550 | -91.392% |
| 2026-05-28 | 57.5000 | 62.2900 | 57.5000 | 61.3400 | +14.334% | 11 | 540 | -92.240% |
| 2026-05-27 | 58.0000 | 58.1000 | 49.9600 | 53.6500 | -4.791% | 52 | 504 | -91.128% |
| 2026-05-26 | 48.0000 | 56.3500 | 48.0000 | 56.3500 | +29.988% | 79 | 439 | -91.553% |
| 2026-05-22 | 41.4200 | 44.0000 | 39.7300 | 43.3500 | +32.165% | 140 | 369 | -89.020% |
| 2026-05-21 | 32.6600 | 32.8000 | 32.3000 | 32.8000 | -2.844% | 62 | 337 | -85.488% |
| 2026-05-20 | 33.5500 | 34.2500 | 33.5500 | 33.7600 | +33.281% | 31 | 334 | -85.900% |
| 2026-05-19 | 20.1400 | 26.3500 | 20.1400 | 25.3300 | +0.237% | 6 | 329 | -81.208% |
| 2026-05-18 | 26.0000 | 26.5500 | 24.8500 | 25.2700 | -12.591% | 93 | 321 | -81.163% |
| 2026-05-15 | 31.0500 | 31.0500 | 28.9100 | 28.9100 | -17.659% | 3 | 322 | -83.535% |
| 2026-05-14 | 35.1100 | 35.1100 | 35.1100 | 35.1100 | +4.806% | 1 | 321 | -86.443% |
| 2026-05-13 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +11.481% | 1 | 321 | -85.791% |
| 2026-05-12 | 34.8500 | 35.3500 | 29.9000 | 30.0500 | -23.828% | 359 | 60 | -84.160% |
| 2026-05-11 | 36.4700 | 39.6800 | 35.4000 | 39.4500 | +20.495% | 7 | 55 | -87.934% |
| 2026-05-08 | 32.0000 | 33.7000 | 31.9400 | 32.7400 | +60.098% | 22 | 35 | -85.461% |
| 2026-05-07 | 22.9500 | 23.8000 | 20.0000 | 20.4500 | 0.000% | 40 | 0 | -76.724% |