AMD270115P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.00 | 63.38 | 52.23 | 63.38 | +49.129% | 185 | 2,497 | 0.000% |
| 2026-10-21 | 46.32 | 46.32 | 40.54 | 42.50 | -10.053% | 61 | 2,471 | +49.129% |
| 2026-10-20 | 44.55 | 47.54 | 44.05 | 47.25 | +1.134% | 45 | 2,469 | +34.138% |
| 2026-10-19 | 42.33 | 47.85 | 40.95 | 46.72 | -11.414% | 388 | 2,547 | +35.659% |
| 2026-10-16 | 45.25 | 52.74 | 43.10 | 52.74 | +41.889% | 428 | 2,274 | +20.174% |
| 2026-10-15 | 46.90 | 52.25 | 37.17 | 37.17 | +2.878% | 82 | 2,260 | +70.514% |
| 2026-10-14 | 30.75 | 37.15 | 29.80 | 36.13 | +37.220% | 71 | 2,247 | +75.422% |
| 2026-10-13 | 30.87 | 31.92 | 26.33 | 26.33 | -0.076% | 564 | 2,474 | +140.714% |
| 2026-10-12 | 27.65 | 28.95 | 26.35 | 26.35 | +5.400% | 156 | 2,456 | +140.531% |
| 2026-10-09 | 24.36 | 25.00 | 24.25 | 25.00 | +3.520% | 74 | 2,481 | +153.520% |
| 2026-10-08 | 20.00 | 25.05 | 19.50 | 24.15 | +30.189% | 631 | 2,100 | +162.443% |
| 2026-10-07 | 18.80 | 20.04 | 18.55 | 18.55 | +1.644% | 29 | 2,109 | +241.671% |
| 2026-10-06 | 17.94 | 19.55 | 17.20 | 18.25 | -13.996% | 115 | 2,139 | +247.288% |
| 2026-10-05 | 24.10 | 24.10 | 20.39 | 21.22 | -6.479% | 249 | 1,994 | +198.680% |
| 2026-10-02 | 24.07 | 24.74 | 22.60 | 22.69 | -17.939% | 189 | 1,925 | +179.330% |
| 2026-10-01 | 29.75 | 32.00 | 27.40 | 27.65 | -5.856% | 751 | 2,317 | +129.222% |
| 2026-09-30 | 32.32 | 32.60 | 29.37 | 29.37 | -6.495% | 156 | 2,249 | +115.798% |
| 2026-09-29 | 30.00 | 31.41 | 29.78 | 31.41 | -3.798% | 157 | 2,197 | +101.783% |
| 2026-09-28 | 32.50 | 34.85 | 30.95 | 32.65 | +13.723% | 128 | 2,111 | +94.119% |
| 2026-09-25 | 28.46 | 29.47 | 27.02 | 28.71 | -3.170% | 36 | 2,101 | +120.759% |
| 2026-09-24 | 31.74 | 33.00 | 29.65 | 29.65 | -12.148% | 23 | 2,101 | +113.761% |
| 2026-09-23 | 32.73 | 34.05 | 32.27 | 33.75 | +4.167% | 275 | 1,896 | +87.793% |
| 2026-09-22 | 33.50 | 33.95 | 32.19 | 32.40 | -12.786% | 42 | 1,870 | +95.617% |
| 2026-09-21 | 38.19 | 39.00 | 36.15 | 37.15 | -25.804% | 349 | 1,905 | +70.606% |
| 2026-09-18 | 54.48 | 55.45 | 49.80 | 50.07 | -10.557% | 229 | 1,905 | +26.583% |
| 2026-09-17 | 63.55 | 63.55 | 54.65 | 55.98 | -19.650% | 573 | 1,374 | +13.219% |
| 2026-09-16 | 68.00 | 72.05 | 63.83 | 69.67 | -4.757% | 31 | 1,367 | -9.028% |
| 2026-09-15 | 73.54 | 73.54 | 71.23 | 73.15 | -8.218% | 14 | 1,360 | -13.356% |
| 2026-09-14 | 81.50 | 85.05 | 79.70 | 79.70 | +11.003% | 30 | 1,360 | -20.477% |
| 2026-09-11 | 68.40 | 71.80 | 68.00 | 71.80 | -3.365% | 62 | 1,321 | -11.727% |
| 2026-09-10 | 74.00 | 75.65 | 74.00 | 74.30 | +6.830% | 112 | 1,304 | -14.697% |
| 2026-09-09 | 69.15 | 71.05 | 68.00 | 69.55 | -9.026% | 38 | 1,301 | -8.871% |
| 2026-09-08 | 82.30 | 82.30 | 76.45 | 76.45 | -15.665% | 90 | 1,291 | -17.096% |
| 2026-09-04 | 90.65 | 90.65 | 90.65 | 90.65 | -8.453% | 27 | 1,291 | -30.083% |
| 2026-09-03 | 107.30 | 107.30 | 98.79 | 99.02 | -2.472% | 12 | 1,303 | -35.993% |
| 2026-09-01 | 101.15 | 101.53 | 101.15 | 101.53 | +5.595% | 2 | 1,305 | -37.575% |
| 2026-08-31 | 96.15 | 96.15 | 96.15 | 96.15 | +0.839% | 1 | 1,306 | -34.082% |
| 2026-08-28 | 95.35 | 95.35 | 95.35 | 95.35 | -2.004% | 1 | 1,307 | -33.529% |
| 2026-08-27 | 95.60 | 97.40 | 95.22 | 97.30 | +5.703% | 12 | 1,303 | -34.861% |
| 2026-08-26 | 96.53 | 96.53 | 91.21 | 92.05 | -4.065% | 178 | 1,306 | -31.146% |
| 2026-08-25 | 98.30 | 98.30 | 94.70 | 95.95 | -13.830% | 7 | 1,305 | -33.945% |
| 2026-08-24 | 111.35 | 111.35 | 111.35 | 111.35 | +6.811% | 1 | 1,306 | -43.080% |
| 2026-08-21 | 104.20 | 104.25 | 104.20 | 104.25 | -0.809% | 2 | 1,306 | -39.204% |
| 2026-08-20 | 103.00 | 105.15 | 103.00 | 105.10 | +0.767% | 8 | 1,314 | -39.696% |
| 2026-08-19 | 104.30 | 104.30 | 104.30 | 104.30 | +8.139% | 10 | 1,314 | -39.233% |
| 2026-08-18 | 97.85 | 98.63 | 96.45 | 96.45 | +14.413% | 24 | 1,302 | -34.287% |
| 2026-08-17 | 84.60 | 84.65 | 84.30 | 84.30 | -0.824% | 3 | 1,303 | -24.816% |
| 2026-08-14 | 92.70 | 92.70 | 85.00 | 85.00 | -10.243% | 5 | 1,300 | -25.435% |
| 2026-08-13 | 94.01 | 94.70 | 92.87 | 94.70 | -2.772% | 57 | 1,279 | -33.073% |
| 2026-08-12 | 94.80 | 97.40 | 94.80 | 97.40 | -8.502% | 36 | 1,255 | -34.928% |
| 2026-08-07 | 106.55 | 106.75 | 104.95 | 106.45 | +2.012% | 22 | 1,258 | -40.460% |
| 2026-08-06 | 103.80 | 104.40 | 103.80 | 104.35 | -5.136% | 3 | 1,256 | -39.262% |
| 2026-08-05 | 109.85 | 110.00 | 109.70 | 110.00 | +11.426% | 232 | 1,028 | -42.382% |
| 2026-08-04 | 102.00 | 102.00 | 96.17 | 98.72 | -14.157% | 17 | 1,027 | -35.798% |
| 2026-08-03 | 126.37 | 126.37 | 114.30 | 115.00 | +2.231% | 7 | 1,032 | -44.887% |
| 2026-07-31 | 102.10 | 112.65 | 102.10 | 112.49 | -0.715% | 37 | 1,016 | -43.657% |
| 2026-07-30 | 114.28 | 114.55 | 113.30 | 113.30 | -18.331% | 7 | 1,010 | -44.060% |
| 2026-07-29 | 143.51 | 145.10 | 136.84 | 138.73 | +5.218% | 255 | 1,004 | -54.314% |
| 2026-07-28 | 134.65 | 134.65 | 131.85 | 131.85 | +9.784% | 2 | 1,004 | -51.930% |
| 2026-07-27 | 109.60 | 121.60 | 109.60 | 120.10 | +14.381% | 32 | 995 | -47.227% |
| 2026-07-24 | 102.45 | 105.00 | 99.10 | 105.00 | +3.653% | 156 | 848 | -39.638% |
| 2026-07-23 | 95.00 | 102.10 | 93.50 | 101.30 | +7.366% | 7 | 846 | -37.433% |
| 2026-07-22 | 93.25 | 94.35 | 93.25 | 94.35 | -4.096% | 9 | 847 | -32.825% |
| 2026-07-21 | 102.48 | 102.48 | 98.38 | 98.38 | -12.567% | 14 | 835 | -35.576% |
| 2026-07-20 | 109.75 | 112.93 | 109.75 | 112.52 | -6.233% | 7 | 830 | -43.672% |
| 2026-07-17 | 122.75 | 122.75 | 115.20 | 120.00 | +0.418% | 6 | 826 | -47.183% |
| 2026-07-16 | 112.50 | 119.50 | 112.50 | 119.50 | +15.170% | 4 | 826 | -46.962% |
| 2026-07-15 | 93.80 | 110.45 | 93.80 | 103.76 | +7.523% | 11 | 821 | -38.917% |
| 2026-07-14 | 91.35 | 96.50 | 89.75 | 96.50 | -6.174% | 13 | 813 | -34.321% |
| 2026-07-13 | 103.55 | 103.55 | 97.15 | 102.85 | +8.024% | 655 | 278 | -38.376% |
| 2026-07-10 | 95.21 | 95.21 | 95.21 | 95.21 | -5.733% | 1 | 278 | -33.431% |
| 2026-07-09 | 97.90 | 101.05 | 97.15 | 101.00 | -10.421% | 44 | 245 | -37.248% |
| 2026-07-08 | 117.25 | 117.35 | 112.75 | 112.75 | +0.294% | 31 | 214 | -43.787% |
| 2026-07-07 | 114.68 | 114.68 | 112.42 | 112.42 | +11.861% | 5 | 217 | -43.622% |
| 2026-07-06 | 96.77 | 100.50 | 95.15 | 100.50 | -12.418% | 9 | 215 | -36.935% |
| 2026-07-02 | 103.09 | 114.75 | 101.32 | 114.75 | +14.464% | 7 | 217 | -44.767% |
| 2026-07-01 | 96.88 | 100.25 | 96.80 | 100.25 | +12.958% | 9 | 208 | -36.778% |
| 2026-06-30 | 96.33 | 97.94 | 88.75 | 88.75 | -13.709% | 51 | 218 | -28.586% |
| 2026-06-29 | 104.50 | 114.35 | 101.29 | 102.85 | -6.534% | 23 | 215 | -38.376% |
| 2026-06-26 | 108.90 | 112.90 | 108.90 | 110.04 | +0.631% | 8 | 208 | -42.403% |
| 2026-06-25 | 108.90 | 109.65 | 108.90 | 109.35 | -7.659% | 4 | 206 | -42.039% |
| 2026-06-24 | 112.45 | 118.42 | 112.45 | 118.42 | +1.639% | 21 | 187 | -46.479% |
| 2026-06-23 | 116.51 | 116.51 | 116.51 | 116.51 | +13.226% | 4 | 191 | -45.601% |
| 2026-06-22 | 98.67 | 102.90 | 98.67 | 102.90 | -4.634% | 8 | 183 | -38.406% |
| 2026-06-18 | 109.55 | 109.55 | 107.63 | 107.90 | -4.917% | 26 | 161 | -41.260% |
| 2026-06-17 | 113.52 | 114.62 | 111.95 | 113.48 | +7.943% | 8 | 160 | -44.149% |
| 2026-06-15 | 103.90 | 105.45 | 103.55 | 105.13 | -11.020% | 22 | 149 | -39.713% |
| 2026-06-12 | 119.95 | 119.95 | 118.15 | 118.15 | -10.357% | 2 | 148 | -46.356% |
| 2026-06-09 | 131.80 | 131.80 | 131.80 | 131.80 | -1.678% | 1 | 147 | -51.912% |
| 2026-06-05 | 127.13 | 134.05 | 126.81 | 134.05 | +19.591% | 3 | 147 | -52.719% |
| 2026-06-04 | 114.90 | 115.35 | 112.09 | 112.09 | +3.691% | 8 | 139 | -43.456% |
| 2026-06-03 | 111.25 | 111.74 | 108.10 | 108.10 | -7.575% | 90 | 90 | -41.369% |
| 2026-06-02 | 116.95 | 116.96 | 116.95 | 116.96 | -2.003% | 2 | 88 | -45.811% |
| 2026-06-01 | 120.67 | 121.47 | 119.35 | 119.35 | +1.316% | 59 | 107 | -46.896% |
| 2026-05-29 | 115.90 | 117.80 | 115.90 | 117.80 | +0.770% | 2 | 108 | -46.197% |
| 2026-05-28 | 123.38 | 123.38 | 115.52 | 116.90 | -13.407% | 129 | 24 | -45.783% |
| 2026-05-22 | 135.00 | 135.00 | 135.00 | 135.00 | -7.850% | 2 | 24 | -53.052% |
| 2026-05-20 | 146.50 | 146.50 | 146.50 | 146.50 | -3.409% | 1 | 23 | -56.737% |
| 2026-05-15 | 151.67 | 151.67 | 151.67 | 151.67 | +4.535% | 4 | 21 | -58.212% |
| 2026-05-13 | 145.06 | 145.09 | 145.06 | 145.09 | +0.582% | 2 | 21 | -56.317% |
| 2026-05-08 | 144.09 | 144.27 | 143.97 | 144.25 | -38.209% | 58 | 1 | -56.062% |
| 2026-04-22 | 233.40 | 233.45 | 233.40 | 233.45 | -29.853% | 2 | 1 | -72.851% |
| 2026-03-16 | 332.80 | 332.80 | 332.80 | 332.80 | +13.545% | 1 | 40 | -80.956% |
| 2026-01-15 | 293.35 | 293.35 | 293.10 | 293.10 | -9.232% | 40 | 40 | -78.376% |
| 2025-11-21 | 322.91 | 322.91 | 322.91 | 322.91 | +6.747% | 1 | 1 | -80.372% |
| 2025-11-07 | 302.50 | 302.50 | 302.50 | 302.50 | +8.911% | 1 | 1 | -79.048% |
| 2025-11-03 | 277.48 | 277.75 | 277.48 | 277.75 | 0.000% | 2 | 0 | -77.181% |