AMD270219C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.67 | 15.67 | 13.16 | 13.16 | -33.535% | 39 | 410 | 0.000% |
| 2026-10-20 | 19.80 | 19.80 | 19.80 | 19.80 | +1.799% | 4 | 410 | -33.535% |
| 2026-10-19 | 19.45 | 19.45 | 19.45 | 19.45 | +12.104% | 15 | 417 | -32.339% |
| 2026-10-16 | 19.75 | 19.75 | 17.35 | 17.35 | -22.127% | 50 | 385 | -24.150% |
| 2026-10-15 | 21.58 | 22.28 | 21.58 | 22.28 | -28.129% | 3 | 387 | -40.934% |
| 2026-10-14 | 31.00 | 31.00 | 31.00 | 31.00 | -13.721% | 3 | 390 | -57.548% |
| 2026-10-13 | 28.70 | 35.93 | 28.70 | 35.93 | +7.510% | 13 | 390 | -63.373% |
| 2026-10-12 | 35.53 | 35.53 | 31.72 | 33.42 | -18.824% | 16 | 389 | -60.622% |
| 2026-10-09 | 44.32 | 44.32 | 40.60 | 41.17 | -14.938% | 31 | 384 | -68.035% |
| 2026-10-08 | 48.67 | 48.67 | 48.40 | 48.40 | -15.058% | 20 | 388 | -72.810% |
| 2026-10-07 | 54.20 | 57.34 | 54.20 | 56.98 | -8.466% | 9 | 382 | -76.904% |
| 2026-10-06 | 58.24 | 64.68 | 58.24 | 62.25 | +23.145% | 40 | 353 | -78.859% |
| 2026-10-05 | 50.55 | 50.55 | 50.55 | 50.55 | -11.826% | 10 | 353 | -73.966% |
| 2026-10-02 | 59.93 | 59.93 | 57.18 | 57.33 | +12.743% | 56 | 375 | -77.045% |
| 2026-10-01 | 51.81 | 51.81 | 50.85 | 50.85 | +1.497% | 3 | 374 | -74.120% |
| 2026-09-30 | 50.00 | 50.70 | 46.75 | 50.10 | +2.664% | 9 | 373 | -73.733% |
| 2026-09-29 | 57.30 | 57.30 | 48.80 | 48.80 | -0.873% | 19 | 367 | -73.033% |
| 2026-09-28 | 53.20 | 54.12 | 47.28 | 49.23 | -25.691% | 50 | 333 | -73.268% |
| 2026-09-25 | 66.25 | 66.25 | 66.25 | 66.25 | +6.340% | 1 | 333 | -80.136% |
| 2026-09-24 | 53.65 | 62.30 | 53.25 | 62.30 | +9.799% | 21 | 317 | -78.876% |
| 2026-09-23 | 55.90 | 56.74 | 55.71 | 56.74 | -4.783% | 56 | 290 | -76.806% |
| 2026-09-22 | 60.86 | 60.86 | 58.09 | 59.59 | -0.683% | 61 | 275 | -77.916% |
| 2026-09-21 | 53.81 | 60.00 | 53.81 | 60.00 | +68.776% | 167 | 257 | -78.067% |
| 2026-09-18 | 32.85 | 35.55 | 31.20 | 35.55 | +11.094% | 38 | 248 | -62.982% |
| 2026-09-17 | 28.07 | 34.80 | 27.00 | 32.00 | +41.907% | 1,604 | 1,569 | -58.875% |
| 2026-09-16 | 24.91 | 26.78 | 22.55 | 22.55 | +6.872% | 30 | 1,582 | -41.641% |
| 2026-09-15 | 20.94 | 22.06 | 20.94 | 21.10 | +11.404% | 104 | 1,596 | -37.630% |
| 2026-09-14 | 18.85 | 19.12 | 18.50 | 18.94 | -25.138% | 48 | 1,599 | -30.517% |
| 2026-09-11 | 25.40 | 25.60 | 24.82 | 25.30 | +6.392% | 50 | 1,590 | -47.984% |
| 2026-09-10 | 26.00 | 26.00 | 23.70 | 23.78 | -17.659% | 101 | 1,558 | -44.659% |
| 2026-09-09 | 30.33 | 32.85 | 28.88 | 28.88 | +10.019% | 24 | 1,548 | -54.432% |
| 2026-09-08 | 21.04 | 28.10 | 21.04 | 26.25 | +62.037% | 1,522 | 154 | -49.867% |
| 2026-09-04 | 13.85 | 16.20 | 13.85 | 16.20 | +29.084% | 8 | 154 | -18.765% |
| 2026-09-03 | 11.30 | 12.55 | 11.30 | 12.55 | -31.608% | 5 | 149 | +4.861% |
| 2026-08-28 | 18.35 | 18.35 | 18.35 | 18.35 | -9.023% | 1 | 148 | -28.283% |
| 2026-08-27 | 22.90 | 22.90 | 19.98 | 20.17 | -13.987% | 25 | 147 | -34.755% |
| 2026-08-25 | 22.17 | 23.45 | 22.17 | 23.45 | +24.403% | 3 | 149 | -43.881% |
| 2026-08-24 | 18.85 | 18.85 | 18.85 | 18.85 | -11.294% | 3 | 148 | -30.186% |
| 2026-08-21 | 21.40 | 21.40 | 21.25 | 21.25 | -6.181% | 2 | 148 | -38.071% |
| 2026-08-19 | 22.65 | 22.65 | 22.65 | 22.65 | -12.345% | 1 | 147 | -41.898% |
| 2026-08-18 | 25.86 | 25.86 | 25.84 | 25.84 | -24.752% | 6 | 147 | -49.071% |
| 2026-08-14 | 33.26 | 34.34 | 33.26 | 34.34 | +40.450% | 4 | 148 | -61.677% |
| 2026-08-11 | 24.80 | 25.47 | 24.35 | 24.45 | -30.638% | 55 | 117 | -46.176% |
| 2026-08-07 | 39.30 | 39.30 | 35.25 | 35.25 | -17.794% | 4 | 116 | -62.667% |
| 2026-08-05 | 42.69 | 43.69 | 42.69 | 42.88 | -26.462% | 6 | 115 | -69.310% |
| 2026-08-04 | 58.32 | 58.32 | 58.31 | 58.31 | +58.022% | 2 | 114 | -77.431% |
| 2026-08-03 | 33.69 | 36.90 | 33.69 | 36.90 | -13.136% | 197 | 78 | -64.336% |
| 2026-07-31 | 43.83 | 43.83 | 41.99 | 42.48 | -4.988% | 42 | 54 | -69.021% |
| 2026-07-30 | 43.70 | 44.71 | 43.70 | 44.71 | +49.532% | 7 | 49 | -70.566% |
| 2026-07-29 | 32.42 | 32.42 | 29.05 | 29.90 | -19.014% | 50 | 2 | -55.987% |
| 2026-07-28 | 37.65 | 37.65 | 36.92 | 36.92 | -35.296% | 5 | 1 | -64.355% |
| 2026-07-27 | 57.20 | 57.20 | 57.06 | 57.06 | -20.991% | 2 | 1 | -76.937% |
| 2026-07-23 | 73.06 | 73.06 | 72.22 | 72.22 | 0.000% | 2 | 0 | -81.778% |