AMD270115P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 93.00 | 99.03 | 93.00 | 99.03 | +46.929% | 2 | 1,197 | 0.000% |
| 2026-10-21 | 71.20 | 71.20 | 67.35 | 67.40 | -9.226% | 63 | 1,188 | +46.929% |
| 2026-10-20 | 74.25 | 74.25 | 74.25 | 74.25 | +1.712% | 3 | 1,188 | +33.374% |
| 2026-10-19 | 69.42 | 76.61 | 67.95 | 73.00 | -12.940% | 62 | 1,198 | +35.658% |
| 2026-10-16 | 72.60 | 83.85 | 69.75 | 83.85 | +31.736% | 24 | 1,194 | +18.104% |
| 2026-10-15 | 74.90 | 78.91 | 62.78 | 63.65 | +5.608% | 109 | 1,159 | +55.585% |
| 2026-10-14 | 52.05 | 61.04 | 51.37 | 60.27 | +25.171% | 103 | 1,147 | +64.311% |
| 2026-10-13 | 54.48 | 54.48 | 47.10 | 48.15 | +2.186% | 422 | 957 | +105.670% |
| 2026-10-12 | 48.44 | 50.40 | 46.76 | 47.12 | +5.155% | 67 | 934 | +110.166% |
| 2026-10-09 | 41.00 | 44.98 | 41.00 | 44.81 | +6.589% | 263 | 861 | +121.000% |
| 2026-10-08 | 37.05 | 43.39 | 36.23 | 42.04 | +23.720% | 111 | 834 | +135.561% |
| 2026-10-07 | 34.90 | 35.85 | 33.98 | 33.98 | +2.970% | 12 | 832 | +191.436% |
| 2026-10-06 | 34.00 | 35.35 | 31.41 | 33.00 | -12.814% | 222 | 719 | +200.091% |
| 2026-10-05 | 39.20 | 39.20 | 36.85 | 37.85 | -5.611% | 148 | 633 | +161.638% |
| 2026-10-02 | 41.35 | 42.00 | 39.25 | 40.10 | -14.151% | 209 | 480 | +146.958% |
| 2026-10-01 | 52.80 | 52.80 | 46.71 | 46.71 | -5.254% | 27 | 459 | +112.010% |
| 2026-09-30 | 53.10 | 53.10 | 49.30 | 49.30 | -2.473% | 9 | 460 | +100.872% |
| 2026-09-29 | 51.80 | 51.80 | 49.85 | 50.55 | -5.514% | 30 | 433 | +95.905% |
| 2026-09-28 | 49.33 | 56.85 | 49.33 | 53.50 | +13.228% | 81 | 428 | +85.103% |
| 2026-09-25 | 46.70 | 48.15 | 45.85 | 47.25 | -3.670% | 24 | 429 | +109.587% |
| 2026-09-24 | 57.58 | 57.58 | 49.00 | 49.05 | -9.502% | 402 | 355 | +101.896% |
| 2026-09-23 | 52.95 | 54.65 | 51.85 | 54.20 | +4.131% | 133 | 273 | +82.712% |
| 2026-09-22 | 58.90 | 58.90 | 52.05 | 52.05 | -7.516% | 80 | 251 | +90.259% |
| 2026-09-21 | 64.58 | 65.48 | 55.80 | 56.28 | -29.650% | 237 | 172 | +75.959% |
| 2026-09-18 | 80.00 | 80.00 | 80.00 | 80.00 | -2.913% | 1 | 172 | +23.788% |
| 2026-09-17 | 86.05 | 86.05 | 82.40 | 82.40 | -21.133% | 11 | 168 | +20.182% |
| 2026-09-16 | 104.48 | 104.48 | 104.48 | 104.48 | +3.857% | 5 | 168 | -5.216% |
| 2026-09-11 | 100.61 | 100.61 | 100.60 | 100.60 | -6.817% | 30 | 152 | -1.561% |
| 2026-09-10 | 106.34 | 108.40 | 106.34 | 107.96 | +8.995% | 66 | 148 | -8.272% |
| 2026-09-09 | 99.00 | 99.05 | 99.00 | 99.05 | -28.592% | 3 | 148 | -0.020% |
| 2026-09-02 | 138.92 | 138.93 | 138.61 | 138.71 | +1.226% | 4 | 148 | -28.606% |
| 2026-09-01 | 139.00 | 139.00 | 137.03 | 137.03 | +6.225% | 6 | 149 | -27.731% |
| 2026-08-26 | 127.25 | 129.00 | 127.25 | 129.00 | -3.803% | 3 | 150 | -23.233% |
| 2026-08-25 | 134.30 | 134.30 | 134.10 | 134.10 | +15.107% | 2 | 150 | -26.152% |
| 2026-08-17 | 116.50 | 116.50 | 116.50 | 116.50 | -4.719% | 34 | 180 | -14.996% |
| 2026-08-14 | 124.80 | 124.80 | 122.27 | 122.27 | -5.910% | 20 | 175 | -19.007% |
| 2026-08-12 | 129.95 | 129.95 | 129.95 | 129.95 | +1.050% | 1 | 176 | -23.794% |
| 2026-08-04 | 132.00 | 132.00 | 128.35 | 128.60 | -12.961% | 73 | 130 | -22.994% |
| 2026-07-31 | 146.45 | 147.80 | 143.40 | 147.75 | -0.203% | 10 | 129 | -32.975% |
| 2026-07-30 | 148.50 | 148.50 | 148.05 | 148.05 | +16.392% | 2 | 128 | -33.110% |
| 2026-07-24 | 127.20 | 127.20 | 127.20 | 127.20 | -2.154% | 1 | 129 | -22.146% |
| 2026-07-23 | 128.45 | 131.55 | 128.45 | 130.00 | +6.627% | 3 | 128 | -23.823% |
| 2026-07-22 | 122.00 | 122.00 | 121.92 | 121.92 | -5.121% | 2 | 127 | -18.775% |
| 2026-07-21 | 131.75 | 131.75 | 128.50 | 128.50 | -12.822% | 4 | 127 | -22.934% |
| 2026-07-17 | 148.15 | 148.15 | 147.40 | 147.40 | -2.384% | 3 | 124 | -32.815% |
| 2026-07-16 | 144.25 | 151.00 | 144.25 | 151.00 | +8.633% | 2 | 124 | -34.417% |
| 2026-07-15 | 139.00 | 139.00 | 139.00 | 139.00 | +4.315% | 1 | 124 | -28.755% |
| 2026-07-13 | 133.25 | 133.25 | 133.25 | 133.25 | +7.642% | 3 | 124 | -25.681% |
| 2026-07-10 | 128.75 | 128.75 | 123.79 | 123.79 | -5.842% | 4 | 125 | -20.002% |
| 2026-07-09 | 135.70 | 135.70 | 131.08 | 131.47 | -12.412% | 51 | 75 | -24.675% |
| 2026-07-08 | 150.10 | 150.10 | 150.10 | 150.10 | +3.339% | 14 | 61 | -34.024% |
| 2026-07-02 | 145.25 | 145.25 | 145.25 | 145.25 | +24.839% | 1 | 60 | -31.821% |
| 2026-06-30 | 119.00 | 119.00 | 116.35 | 116.35 | -18.380% | 44 | 49 | -14.886% |
| 2026-06-26 | 142.55 | 142.55 | 142.55 | 142.55 | +3.410% | 1 | 48 | -30.530% |
| 2026-06-18 | 138.40 | 138.40 | 137.85 | 137.85 | +0.145% | 2 | 46 | -28.161% |
| 2026-06-16 | 137.50 | 137.65 | 137.50 | 137.65 | -7.896% | 2 | 45 | -28.057% |
| 2026-06-12 | 149.45 | 149.45 | 149.45 | 149.45 | -12.140% | 1 | 44 | -33.737% |
| 2026-06-10 | 170.15 | 170.15 | 170.10 | 170.10 | +0.591% | 2 | 43 | -41.781% |
| 2026-06-05 | 168.95 | 169.10 | 168.95 | 169.10 | +20.700% | 10 | 44 | -41.437% |
| 2026-06-03 | 143.25 | 143.75 | 140.05 | 140.10 | -8.119% | 5 | 39 | -29.315% |
| 2026-05-28 | 152.55 | 152.55 | 152.48 | 152.48 | -4.040% | 2 | 38 | -35.054% |
| 2026-05-27 | 160.40 | 161.85 | 158.90 | 158.90 | -2.185% | 6 | 34 | -37.678% |
| 2026-05-26 | 161.14 | 162.45 | 161.14 | 162.45 | -3.113% | 4 | 36 | -39.040% |
| 2026-05-22 | 165.90 | 167.67 | 165.90 | 167.67 | -8.736% | 3 | 33 | -40.938% |
| 2026-05-20 | 183.72 | 183.72 | 183.72 | 183.72 | -6.859% | 5 | 33 | -46.097% |
| 2026-05-18 | 199.38 | 199.38 | 197.25 | 197.25 | +14.215% | 7 | 30 | -49.795% |
| 2026-05-11 | 173.38 | 173.51 | 172.70 | 172.70 | -32.657% | 61 | 4 | -42.658% |
| 2026-04-29 | 256.60 | 256.66 | 256.45 | 256.45 | -8.115% | 5 | 4 | -61.384% |
| 2026-04-23 | 279.00 | 279.10 | 279.00 | 279.10 | 0.000% | 2 | 1 | -64.518% |