AMD270115P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 94.78 | 103.36 | 89.86 | 100.44 | +35.455% | 21 | 254 | 0.000% |
| 2026-10-21 | 78.32 | 80.39 | 73.99 | 74.15 | -11.726% | 12 | 257 | +35.455% |
| 2026-10-20 | 83.10 | 84.00 | 81.05 | 84.00 | +4.413% | 28 | 245 | +19.571% |
| 2026-10-19 | 77.00 | 80.45 | 75.95 | 80.45 | -5.630% | 19 | 247 | +24.848% |
| 2026-10-16 | 79.90 | 85.25 | 76.05 | 85.25 | +24.326% | 25 | 268 | +17.818% |
| 2026-10-15 | 84.25 | 84.25 | 68.57 | 68.57 | +2.650% | 73 | 286 | +46.478% |
| 2026-10-14 | 56.54 | 67.36 | 56.00 | 66.80 | +30.291% | 45 | 288 | +50.359% |
| 2026-10-13 | 59.95 | 62.00 | 51.27 | 51.27 | -4.879% | 24 | 290 | +95.904% |
| 2026-10-12 | 53.15 | 56.00 | 51.65 | 53.90 | +12.762% | 64 | 276 | +86.345% |
| 2026-10-09 | 46.98 | 48.25 | 46.98 | 47.80 | +2.465% | 5 | 274 | +110.126% |
| 2026-10-08 | 40.82 | 47.75 | 38.30 | 46.65 | +22.441% | 123 | 251 | +115.305% |
| 2026-10-07 | 38.70 | 39.99 | 37.63 | 38.10 | +5.278% | 31 | 250 | +163.622% |
| 2026-10-06 | 38.60 | 40.44 | 34.80 | 36.19 | -13.936% | 93 | 222 | +177.535% |
| 2026-10-05 | 46.05 | 46.05 | 41.41 | 42.05 | -6.034% | 43 | 221 | +138.859% |
| 2026-10-02 | 45.88 | 45.88 | 43.30 | 44.75 | -14.436% | 41 | 228 | +124.447% |
| 2026-10-01 | 56.30 | 56.30 | 51.45 | 52.30 | -4.212% | 26 | 234 | +92.046% |
| 2026-09-30 | 54.60 | 58.70 | 54.08 | 54.60 | -4.378% | 37 | 237 | +83.956% |
| 2026-09-29 | 55.70 | 57.10 | 54.15 | 57.10 | -3.645% | 9 | 241 | +75.902% |
| 2026-09-28 | 52.10 | 59.26 | 52.10 | 59.26 | +14.005% | 48 | 256 | +69.490% |
| 2026-09-25 | 52.00 | 53.92 | 50.90 | 51.98 | -2.017% | 78 | 278 | +93.228% |
| 2026-09-24 | 58.60 | 58.60 | 53.05 | 53.05 | -9.625% | 202 | 195 | +89.331% |
| 2026-09-23 | 58.00 | 59.05 | 57.90 | 58.70 | +4.374% | 187 | 192 | +71.107% |
| 2026-09-22 | 64.00 | 64.00 | 56.24 | 56.24 | -8.180% | 103 | 187 | +78.592% |
| 2026-09-21 | 72.00 | 72.00 | 61.00 | 61.25 | -46.623% | 76 | 149 | +63.984% |
| 2026-09-15 | 114.75 | 114.75 | 114.75 | 114.75 | +0.614% | 4 | 149 | -12.471% |
| 2026-09-10 | 115.40 | 115.65 | 114.05 | 114.05 | -3.306% | 77 | 117 | -11.933% |
| 2026-09-08 | 117.65 | 118.00 | 117.65 | 117.95 | -14.560% | 4 | 118 | -14.845% |
| 2026-08-28 | 138.05 | 138.05 | 138.05 | 138.05 | +2.252% | 1 | 117 | -27.244% |
| 2026-08-26 | 135.01 | 135.01 | 135.01 | 135.01 | +4.070% | 2 | 115 | -25.606% |
| 2026-08-14 | 130.10 | 130.45 | 129.63 | 129.73 | -5.788% | 4 | 113 | -22.578% |
| 2026-08-12 | 136.30 | 137.70 | 136.30 | 137.70 | -10.445% | 3 | 114 | -27.059% |
| 2026-07-31 | 150.90 | 153.76 | 150.90 | 153.76 | +8.457% | 3 | 113 | -34.677% |
| 2026-07-27 | 141.13 | 141.77 | 141.13 | 141.77 | +4.435% | 2 | 113 | -29.153% |
| 2026-07-24 | 142.20 | 142.20 | 135.75 | 135.75 | -1.630% | 3 | 114 | -26.011% |
| 2026-07-23 | 133.55 | 138.00 | 133.55 | 138.00 | -8.670% | 2 | 112 | -27.217% |
| 2026-07-20 | 149.00 | 151.10 | 149.00 | 151.10 | -0.494% | 9 | 103 | -33.527% |
| 2026-07-16 | 149.15 | 151.85 | 149.15 | 151.85 | +7.657% | 8 | 96 | -33.856% |
| 2026-07-15 | 141.00 | 141.05 | 141.00 | 141.05 | +9.886% | 2 | 96 | -28.791% |
| 2026-07-14 | 127.65 | 128.36 | 125.95 | 128.36 | -6.851% | 25 | 96 | -21.751% |
| 2026-07-13 | 135.50 | 137.80 | 135.50 | 137.80 | +6.237% | 10 | 96 | -27.112% |
| 2026-07-10 | 135.35 | 135.70 | 129.71 | 129.71 | -5.113% | 29 | 90 | -22.566% |
| 2026-07-09 | 133.78 | 136.70 | 133.78 | 136.70 | -12.958% | 3 | 88 | -26.525% |
| 2026-07-08 | 157.05 | 157.05 | 157.05 | 157.05 | +3.732% | 7 | 81 | -36.046% |
| 2026-07-02 | 151.40 | 151.40 | 151.40 | 151.40 | +0.565% | 1 | 80 | -33.659% |
| 2026-06-26 | 150.55 | 150.55 | 150.55 | 150.55 | +0.233% | 1 | 80 | -33.285% |
| 2026-06-24 | 151.75 | 151.75 | 150.20 | 150.20 | +2.884% | 21 | 60 | -33.129% |
| 2026-06-18 | 144.60 | 146.08 | 144.60 | 145.99 | +1.241% | 12 | 52 | -31.201% |
| 2026-06-16 | 144.10 | 144.20 | 144.10 | 144.20 | +2.161% | 19 | 41 | -30.347% |
| 2026-06-15 | 141.15 | 141.15 | 141.15 | 141.15 | -9.693% | 2 | 40 | -28.842% |
| 2026-06-12 | 156.30 | 156.30 | 156.30 | 156.30 | -10.737% | 1 | 39 | -35.739% |
| 2026-06-09 | 175.10 | 175.10 | 175.10 | 175.10 | -0.455% | 1 | 38 | -42.638% |
| 2026-06-05 | 169.40 | 176.00 | 169.40 | 175.90 | +18.827% | 11 | 32 | -42.899% |
| 2026-06-03 | 150.70 | 150.70 | 147.94 | 148.03 | -7.057% | 3 | 31 | -32.149% |
| 2026-05-29 | 159.72 | 159.72 | 159.09 | 159.27 | -5.534% | 4 | 29 | -36.937% |
| 2026-05-27 | 168.60 | 168.60 | 168.60 | 168.60 | +0.030% | 2 | 28 | -40.427% |
| 2026-05-26 | 168.55 | 168.55 | 168.55 | 168.55 | -5.069% | 2 | 26 | -40.409% |
| 2026-05-22 | 177.44 | 177.55 | 177.44 | 177.55 | -2.766% | 2 | 25 | -43.430% |
| 2026-05-11 | 182.60 | 182.60 | 182.60 | 182.60 | -3.829% | 8 | 25 | -44.995% |
| 2026-05-08 | 189.87 | 189.87 | 189.87 | 189.87 | -27.057% | 25 | 1 | -47.101% |
| 2026-04-24 | 260.20 | 260.30 | 260.20 | 260.30 | 0.000% | 2 | 1 | -61.414% |