AMD270219C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 47.00 | 47.00 | 39.40 | 39.40 | -36.452% | 33 | 712 | 0.000% |
| 2026-10-21 | 59.00 | 62.00 | 53.60 | 62.00 | +13.657% | 63 | 684 | -36.452% |
| 2026-10-20 | 47.05 | 57.59 | 47.05 | 54.55 | +0.646% | 71 | 675 | -27.773% |
| 2026-10-19 | 57.20 | 59.20 | 52.00 | 54.20 | +10.387% | 74 | 614 | -27.306% |
| 2026-10-16 | 56.28 | 57.10 | 49.10 | 49.10 | -19.177% | 25 | 613 | -19.756% |
| 2026-10-15 | 55.55 | 60.75 | 54.30 | 60.75 | -15.625% | 278 | 553 | -35.144% |
| 2026-10-14 | 79.98 | 79.98 | 70.70 | 72.00 | -18.616% | 45 | 543 | -45.278% |
| 2026-10-13 | 72.00 | 88.47 | 72.00 | 88.47 | +10.078% | 11 | 543 | -55.465% |
| 2026-10-12 | 83.00 | 83.00 | 77.85 | 80.37 | -17.544% | 3 | 542 | -50.977% |
| 2026-10-09 | 97.47 | 97.47 | 97.47 | 97.47 | -0.743% | 1 | 542 | -59.577% |
| 2026-10-08 | 111.94 | 111.94 | 98.20 | 98.20 | -17.859% | 15 | 535 | -59.878% |
| 2026-10-07 | 119.55 | 119.55 | 119.55 | 119.55 | -7.854% | 4 | 531 | -67.043% |
| 2026-10-06 | 125.00 | 129.74 | 125.00 | 129.74 | +16.359% | 6 | 529 | -69.632% |
| 2026-10-05 | 111.50 | 111.62 | 111.50 | 111.50 | -9.511% | 5 | 528 | -64.664% |
| 2026-10-02 | 123.22 | 123.22 | 123.22 | 123.22 | +20.097% | 1 | 527 | -68.025% |
| 2026-10-01 | 102.60 | 102.60 | 102.60 | 102.60 | -1.070% | 1 | 526 | -61.598% |
| 2026-09-30 | 103.71 | 103.71 | 103.71 | 103.71 | +3.658% | 1 | 527 | -62.009% |
| 2026-09-29 | 100.05 | 100.05 | 100.05 | 100.05 | +2.374% | 1 | 528 | -60.620% |
| 2026-09-28 | 97.73 | 97.73 | 97.73 | 97.73 | -18.558% | 2 | 528 | -59.685% |
| 2026-09-25 | 117.32 | 120.00 | 117.30 | 120.00 | +0.951% | 22 | 538 | -67.167% |
| 2026-09-24 | 113.35 | 118.87 | 107.87 | 118.87 | +9.045% | 5 | 536 | -66.855% |
| 2026-09-23 | 116.00 | 116.00 | 109.01 | 109.01 | -4.545% | 5 | 532 | -63.857% |
| 2026-09-22 | 112.06 | 114.20 | 110.99 | 114.20 | +0.794% | 7 | 534 | -65.499% |
| 2026-09-21 | 106.94 | 113.30 | 106.94 | 113.30 | +65.401% | 29 | 544 | -65.225% |
| 2026-09-18 | 67.07 | 68.94 | 66.11 | 68.50 | -2.352% | 4 | 541 | -42.482% |
| 2026-09-17 | 61.81 | 72.23 | 61.81 | 70.15 | +38.636% | 11 | 540 | -43.835% |
| 2026-09-16 | 56.00 | 58.25 | 50.60 | 50.60 | +4.222% | 10 | 540 | -22.134% |
| 2026-09-15 | 49.20 | 49.70 | 48.55 | 48.55 | +4.409% | 106 | 514 | -18.847% |
| 2026-09-14 | 43.00 | 46.60 | 41.61 | 46.50 | -17.275% | 76 | 458 | -15.269% |
| 2026-09-11 | 54.50 | 56.60 | 53.87 | 56.21 | +3.804% | 7 | 456 | -29.906% |
| 2026-09-10 | 52.10 | 54.35 | 52.10 | 54.15 | -10.585% | 10 | 458 | -27.239% |
| 2026-09-09 | 57.70 | 62.55 | 57.70 | 60.56 | +5.689% | 30 | 453 | -34.941% |
| 2026-09-08 | 48.10 | 57.30 | 47.80 | 57.30 | +44.515% | 45 | 426 | -31.239% |
| 2026-09-04 | 34.00 | 39.65 | 34.00 | 39.65 | +30.643% | 150 | 313 | -0.631% |
| 2026-09-03 | 28.26 | 31.25 | 28.26 | 30.35 | -4.710% | 22 | 299 | +29.819% |
| 2026-09-02 | 31.75 | 32.80 | 30.89 | 31.85 | -4.498% | 300 | 146 | +23.705% |
| 2026-09-01 | 33.01 | 33.50 | 31.00 | 33.35 | -13.869% | 123 | 97 | +18.141% |
| 2026-08-31 | 39.64 | 40.65 | 38.72 | 38.72 | -2.957% | 51 | 117 | +1.756% |
| 2026-08-28 | 40.16 | 40.71 | 39.90 | 39.90 | -6.338% | 7 | 118 | -1.253% |
| 2026-08-27 | 45.57 | 46.05 | 42.60 | 42.60 | -13.150% | 37 | 112 | -7.512% |
| 2026-08-26 | 51.62 | 51.62 | 49.05 | 49.05 | +5.597% | 52 | 67 | -19.674% |
| 2026-08-25 | 46.85 | 47.10 | 46.45 | 46.45 | +17.387% | 9 | 67 | -15.178% |
| 2026-08-24 | 40.30 | 40.35 | 38.90 | 39.57 | -13.978% | 7 | 66 | -0.430% |
| 2026-08-21 | 47.56 | 47.56 | 44.00 | 46.00 | +4.190% | 7 | 64 | -14.348% |
| 2026-08-20 | 43.20 | 44.15 | 43.20 | 44.15 | -3.917% | 5 | 61 | -10.759% |
| 2026-08-19 | 49.42 | 49.42 | 45.60 | 45.95 | -11.345% | 5 | 58 | -14.255% |
| 2026-08-18 | 54.95 | 54.95 | 49.98 | 51.83 | -23.656% | 8 | 58 | -23.982% |
| 2026-08-17 | 69.01 | 69.01 | 66.92 | 67.89 | +1.253% | 43 | 38 | -41.965% |
| 2026-08-14 | 65.71 | 67.05 | 64.05 | 67.05 | +17.632% | 20 | 30 | -41.238% |
| 2026-08-12 | 57.00 | 57.00 | 57.00 | 57.00 | +18.948% | 2 | 28 | -30.877% |
| 2026-08-11 | 47.95 | 47.95 | 47.92 | 47.92 | -11.505% | 3 | 31 | -17.780% |
| 2026-08-10 | 57.33 | 57.34 | 54.15 | 54.15 | -12.802% | 7 | 31 | -27.239% |
| 2026-08-07 | 63.05 | 63.05 | 60.97 | 62.10 | -5.017% | 11 | 27 | -36.554% |
| 2026-08-06 | 65.38 | 65.38 | 65.38 | 65.38 | -6.932% | 5 | 22 | -39.737% |
| 2026-08-05 | 70.10 | 72.05 | 70.10 | 70.25 | -27.585% | 4 | 20 | -43.915% |
| 2026-08-04 | 94.48 | 97.01 | 94.48 | 97.01 | +31.272% | 14 | 12 | -59.386% |
| 2026-07-31 | 73.87 | 74.12 | 73.87 | 73.90 | +0.163% | 4 | 10 | -46.685% |
| 2026-07-30 | 68.33 | 73.78 | 68.33 | 73.78 | +46.826% | 6 | 5 | -46.598% |
| 2026-07-29 | 59.70 | 59.70 | 49.70 | 50.25 | -19.600% | 6 | 6 | -21.592% |
| 2026-07-28 | 63.95 | 63.95 | 62.50 | 62.50 | -20.107% | 3 | 5 | -36.960% |
| 2026-07-27 | 78.23 | 78.23 | 78.23 | 78.23 | -24.474% | 1 | 4 | -49.636% |
| 2026-07-24 | 103.58 | 103.58 | 103.58 | 103.58 | -14.924% | 2 | 2 | -61.962% |
| 2026-07-22 | 120.87 | 121.75 | 120.81 | 121.75 | 0.000% | 4 | 0 | -67.639% |