AMD270115P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.00 | 91.50 | 80.00 | 88.85 | +43.330% | 29 | 1,604 | 0.000% |
| 2026-10-21 | 66.86 | 66.86 | 61.95 | 61.99 | -9.833% | 40 | 1,580 | +43.330% |
| 2026-10-20 | 71.30 | 71.30 | 65.49 | 68.75 | +1.776% | 140 | 1,555 | +29.236% |
| 2026-10-19 | 64.46 | 68.75 | 62.51 | 67.55 | -11.780% | 137 | 1,539 | +31.532% |
| 2026-10-16 | 67.00 | 76.95 | 64.10 | 76.57 | +31.113% | 33 | 1,540 | +16.038% |
| 2026-10-15 | 69.38 | 74.92 | 57.93 | 58.40 | +6.686% | 218 | 1,451 | +52.140% |
| 2026-10-14 | 46.00 | 56.35 | 46.00 | 54.74 | +29.104% | 472 | 1,329 | +62.313% |
| 2026-10-13 | 49.36 | 49.36 | 42.40 | 42.40 | -0.679% | 98 | 1,306 | +109.552% |
| 2026-10-12 | 43.35 | 45.75 | 42.46 | 42.69 | +7.261% | 39 | 1,313 | +108.128% |
| 2026-10-09 | 37.95 | 39.80 | 37.83 | 39.80 | +0.632% | 152 | 1,342 | +123.241% |
| 2026-10-08 | 31.60 | 39.55 | 31.55 | 39.55 | +29.248% | 210 | 1,261 | +124.652% |
| 2026-10-07 | 31.20 | 32.70 | 30.37 | 30.60 | +8.127% | 160 | 1,167 | +190.359% |
| 2026-10-06 | 32.63 | 32.63 | 27.95 | 28.30 | -17.057% | 61 | 1,133 | +213.958% |
| 2026-10-05 | 37.95 | 38.35 | 32.98 | 34.12 | -4.559% | 258 | 1,044 | +160.404% |
| 2026-10-02 | 37.40 | 38.30 | 35.00 | 35.75 | -20.254% | 21 | 1,029 | +148.531% |
| 2026-10-01 | 46.75 | 47.30 | 44.83 | 44.83 | -2.416% | 55 | 984 | +98.193% |
| 2026-09-30 | 47.90 | 47.90 | 45.94 | 45.94 | -2.669% | 17 | 986 | +93.404% |
| 2026-09-29 | 46.70 | 47.20 | 43.79 | 47.20 | -2.781% | 114 | 972 | +88.242% |
| 2026-09-28 | 44.67 | 52.10 | 44.67 | 48.55 | +10.845% | 77 | 956 | +83.007% |
| 2026-09-25 | 42.60 | 44.40 | 41.68 | 43.80 | -2.123% | 351 | 756 | +102.854% |
| 2026-09-24 | 48.50 | 49.00 | 43.50 | 44.75 | -9.137% | 129 | 783 | +98.547% |
| 2026-09-23 | 49.50 | 50.50 | 48.70 | 49.25 | +3.575% | 156 | 706 | +80.406% |
| 2026-09-22 | 53.18 | 53.18 | 47.55 | 47.55 | -7.759% | 61 | 690 | +86.856% |
| 2026-09-21 | 59.42 | 59.42 | 51.50 | 51.55 | -31.358% | 288 | 684 | +72.357% |
| 2026-09-18 | 75.10 | 75.10 | 75.10 | 75.10 | -4.392% | 2 | 684 | +18.309% |
| 2026-09-17 | 80.40 | 80.40 | 78.35 | 78.55 | -14.434% | 5 | 680 | +13.113% |
| 2026-09-16 | 89.75 | 91.80 | 89.75 | 91.80 | -8.200% | 6 | 681 | -3.214% |
| 2026-09-15 | 100.00 | 100.00 | 100.00 | 100.00 | -3.717% | 2 | 681 | -11.150% |
| 2026-09-14 | 103.86 | 103.86 | 103.86 | 103.86 | +2.426% | 2 | 681 | -14.452% |
| 2026-09-10 | 99.55 | 101.40 | 99.55 | 101.40 | +9.800% | 6 | 686 | -12.377% |
| 2026-09-09 | 94.54 | 95.50 | 92.35 | 92.35 | -33.297% | 9 | 680 | -3.790% |
| 2026-09-03 | 138.30 | 138.45 | 138.30 | 138.45 | +5.365% | 2 | 682 | -35.825% |
| 2026-09-01 | 131.25 | 131.40 | 131.25 | 131.40 | +4.659% | 2 | 684 | -32.382% |
| 2026-08-31 | 125.50 | 125.55 | 125.50 | 125.55 | +2.826% | 2 | 686 | -29.231% |
| 2026-08-28 | 122.95 | 122.95 | 122.10 | 122.10 | +0.618% | 2 | 688 | -27.232% |
| 2026-08-26 | 119.41 | 121.50 | 119.22 | 121.35 | -1.341% | 4 | 688 | -26.782% |
| 2026-08-25 | 125.95 | 126.60 | 123.00 | 123.00 | -12.890% | 29 | 671 | -27.764% |
| 2026-08-24 | 141.20 | 141.20 | 141.20 | 141.20 | +6.526% | 1 | 671 | -37.075% |
| 2026-08-20 | 132.55 | 132.55 | 132.55 | 132.55 | -1.706% | 2 | 671 | -32.969% |
| 2026-08-19 | 134.75 | 134.85 | 134.75 | 134.85 | +22.424% | 2 | 671 | -34.112% |
| 2026-08-17 | 110.15 | 110.15 | 110.15 | 110.15 | -4.375% | 1 | 672 | -19.337% |
| 2026-08-14 | 116.29 | 116.29 | 115.19 | 115.19 | -7.015% | 4 | 674 | -22.867% |
| 2026-08-12 | 122.40 | 124.15 | 121.70 | 123.88 | -7.136% | 9 | 678 | -28.277% |
| 2026-08-10 | 133.10 | 133.40 | 133.10 | 133.40 | -1.039% | 2 | 680 | -33.396% |
| 2026-08-07 | 134.80 | 134.80 | 134.80 | 134.80 | -1.821% | 1 | 681 | -34.088% |
| 2026-08-05 | 137.30 | 137.30 | 137.30 | 137.30 | +10.325% | 10 | 691 | -35.288% |
| 2026-08-04 | 122.48 | 124.45 | 120.98 | 124.45 | -10.757% | 435 | 295 | -28.606% |
| 2026-07-31 | 139.45 | 139.45 | 136.55 | 139.45 | -0.364% | 8 | 296 | -36.285% |
| 2026-07-30 | 139.85 | 139.96 | 139.85 | 139.96 | -19.136% | 2 | 297 | -36.518% |
| 2026-07-29 | 172.93 | 173.08 | 172.93 | 173.08 | +10.949% | 2 | 298 | -48.665% |
| 2026-07-28 | 156.00 | 156.00 | 156.00 | 156.00 | +14.580% | 1 | 298 | -43.045% |
| 2026-07-27 | 136.15 | 136.15 | 136.15 | 136.15 | +13.034% | 1 | 298 | -34.741% |
| 2026-07-24 | 120.45 | 120.45 | 120.45 | 120.45 | -3.794% | 1 | 299 | -26.235% |
| 2026-07-23 | 123.20 | 125.20 | 123.20 | 125.20 | +8.006% | 2 | 299 | -29.034% |
| 2026-07-22 | 115.95 | 115.95 | 115.92 | 115.92 | -15.356% | 2 | 298 | -23.352% |
| 2026-07-20 | 136.95 | 136.95 | 136.95 | 136.95 | -4.298% | 1 | 297 | -35.122% |
| 2026-07-17 | 141.35 | 143.10 | 141.35 | 143.10 | -0.763% | 2 | 296 | -37.911% |
| 2026-07-16 | 144.20 | 144.20 | 144.20 | 144.20 | +7.612% | 1 | 295 | -38.384% |
| 2026-07-15 | 134.00 | 134.00 | 134.00 | 134.00 | +13.559% | 1 | 296 | -33.694% |
| 2026-07-14 | 119.70 | 119.70 | 115.05 | 118.00 | -5.864% | 162 | 157 | -24.703% |
| 2026-07-13 | 127.05 | 127.05 | 121.40 | 125.35 | +6.590% | 19 | 144 | -29.118% |
| 2026-07-10 | 122.85 | 123.25 | 117.60 | 117.60 | -3.226% | 55 | 126 | -24.447% |
| 2026-07-09 | 121.52 | 121.52 | 121.52 | 121.52 | -10.811% | 5 | 124 | -26.884% |
| 2026-07-07 | 137.60 | 141.10 | 135.90 | 136.25 | +11.498% | 18 | 107 | -34.789% |
| 2026-07-06 | 117.55 | 122.20 | 117.55 | 122.20 | -11.801% | 3 | 105 | -27.291% |
| 2026-07-02 | 138.55 | 138.55 | 138.55 | 138.55 | +15.748% | 1 | 104 | -35.872% |
| 2026-07-01 | 119.70 | 119.70 | 119.70 | 119.70 | +7.906% | 1 | 104 | -25.773% |
| 2026-06-30 | 114.59 | 114.59 | 110.93 | 110.93 | -19.088% | 15 | 92 | -19.904% |
| 2026-06-26 | 134.10 | 137.10 | 134.10 | 137.10 | +3.824% | 2 | 90 | -35.193% |
| 2026-06-25 | 132.05 | 132.05 | 132.05 | 132.05 | -4.207% | 1 | 89 | -32.715% |
| 2026-06-24 | 137.85 | 137.85 | 137.85 | 137.85 | +8.757% | 20 | 89 | -35.546% |
| 2026-06-22 | 124.23 | 130.00 | 124.11 | 126.75 | -3.539% | 104 | 87 | -29.901% |
| 2026-06-18 | 131.95 | 131.95 | 131.40 | 131.40 | +1.860% | 2 | 87 | -32.382% |
| 2026-06-15 | 128.60 | 129.82 | 127.90 | 129.00 | -9.601% | 22 | 88 | -31.124% |
| 2026-06-12 | 142.70 | 142.70 | 142.70 | 142.70 | -9.253% | 1 | 88 | -37.737% |
| 2026-06-09 | 157.25 | 157.25 | 157.25 | 157.25 | -3.171% | 1 | 87 | -43.498% |
| 2026-06-05 | 157.95 | 162.85 | 157.95 | 162.40 | +22.937% | 14 | 77 | -45.289% |
| 2026-06-03 | 136.80 | 136.80 | 132.10 | 132.10 | -9.952% | 8 | 72 | -32.740% |
| 2026-05-29 | 146.70 | 146.70 | 146.70 | 146.70 | -3.168% | 3 | 71 | -39.434% |
| 2026-05-28 | 151.50 | 151.50 | 151.50 | 151.50 | -0.493% | 1 | 71 | -41.353% |
| 2026-05-27 | 152.50 | 152.75 | 152.20 | 152.25 | -0.210% | 4 | 70 | -41.642% |
| 2026-05-26 | 155.45 | 155.45 | 152.00 | 152.57 | -11.987% | 71 | 6 | -41.764% |
| 2026-05-08 | 173.30 | 173.35 | 173.30 | 173.35 | -26.857% | 10 | 1 | -48.745% |
| 2026-04-24 | 236.95 | 237.00 | 236.95 | 237.00 | 0.000% | 2 | 1 | -62.511% |