AMD270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 165.2000 | 165.2000 | 155.0000 | 155.0000 | -28.585% | 10 | 382 | 0.000% |
| 2026-10-14 | 217.0400 | 217.0400 | 217.0400 | 217.0400 | +2.863% | 2 | 384 | -28.585% |
| 2026-10-13 | 211.0000 | 211.0000 | 211.0000 | 211.0000 | -20.422% | 2 | 385 | -26.540% |
| 2026-10-05 | 265.1500 | 265.1500 | 265.1500 | 265.1500 | -1.625% | 1 | 386 | -41.543% |
| 2026-10-02 | 269.5300 | 269.5300 | 269.5300 | 269.5300 | +8.267% | 1 | 386 | -42.492% |
| 2026-09-30 | 248.9500 | 248.9500 | 248.9500 | 248.9500 | -3.638% | 1 | 385 | -37.739% |
| 2026-09-28 | 258.3500 | 258.3500 | 258.3500 | 258.3500 | -4.237% | 1 | 386 | -40.004% |
| 2026-09-25 | 269.7800 | 269.7800 | 269.7800 | 269.7800 | +7.641% | 2 | 388 | -42.546% |
| 2026-09-23 | 250.0000 | 250.8500 | 249.9300 | 250.6300 | +0.200% | 10 | 386 | -38.156% |
| 2026-09-21 | 250.1300 | 250.1300 | 250.1300 | 250.1300 | +32.330% | 2 | 386 | -38.032% |
| 2026-09-18 | 188.8100 | 189.0200 | 188.8100 | 189.0200 | -1.424% | 2 | 387 | -17.998% |
| 2026-09-17 | 191.7500 | 191.7500 | 191.7500 | 191.7500 | +11.192% | 2 | 387 | -19.166% |
| 2026-09-16 | 172.4500 | 172.4500 | 172.4500 | 172.4500 | +8.939% | 2 | 386 | -10.119% |
| 2026-09-15 | 158.3000 | 158.3000 | 158.3000 | 158.3000 | +14.379% | 10 | 392 | -2.085% |
| 2026-09-14 | 138.4000 | 138.4000 | 138.4000 | 138.4000 | -12.160% | 10 | 382 | +11.994% |
| 2026-09-10 | 157.2400 | 157.5600 | 157.2400 | 157.5600 | +6.459% | 2 | 382 | -1.625% |
| 2026-09-08 | 143.4500 | 148.0000 | 143.4500 | 148.0000 | +13.306% | 2 | 384 | +4.730% |
| 2026-09-04 | 128.0700 | 130.6200 | 127.6400 | 130.6200 | +20.210% | 3 | 385 | +18.665% |
| 2026-09-03 | 108.6600 | 108.6600 | 108.6600 | 108.6600 | -7.618% | 1 | 385 | +42.647% |
| 2026-09-02 | 117.6200 | 117.6200 | 117.6200 | 117.6200 | -9.579% | 2 | 385 | +31.780% |
| 2026-08-31 | 130.0800 | 130.0800 | 130.0800 | 130.0800 | +5.328% | 1 | 384 | +19.157% |
| 2026-08-24 | 123.5000 | 123.5000 | 123.5000 | 123.5000 | -8.362% | 1 | 383 | +25.506% |
| 2026-08-19 | 134.7700 | 134.7700 | 134.7700 | 134.7700 | -19.913% | 3 | 383 | +15.011% |
| 2026-08-17 | 168.2000 | 168.2800 | 168.2000 | 168.2800 | +3.113% | 2 | 383 | -7.892% |
| 2026-08-14 | 165.6000 | 165.6000 | 163.2000 | 163.2000 | +2.590% | 3 | 383 | -5.025% |
| 2026-08-13 | 158.3100 | 159.0800 | 158.3100 | 159.0800 | +18.337% | 2 | 383 | -2.565% |
| 2026-08-11 | 134.4500 | 134.4500 | 134.4300 | 134.4300 | -6.969% | 2 | 382 | +15.302% |
| 2026-08-10 | 149.0500 | 149.0500 | 144.5000 | 144.5000 | -10.775% | 3 | 382 | +7.266% |
| 2026-08-06 | 150.0000 | 161.9500 | 150.0000 | 161.9500 | -2.791% | 2 | 380 | -4.291% |
| 2026-08-05 | 166.1100 | 166.6000 | 166.0000 | 166.6000 | +5.583% | 10 | 375 | -6.963% |
| 2026-08-03 | 157.7900 | 157.7900 | 157.7900 | 157.7900 | +22.251% | 2 | 376 | -1.768% |
| 2026-07-29 | 123.2200 | 130.0200 | 122.5000 | 129.0700 | -10.056% | 55 | 354 | +20.090% |
| 2026-07-28 | 138.7800 | 143.5000 | 136.8200 | 143.5000 | -12.152% | 10 | 357 | +8.014% |
| 2026-07-27 | 171.2600 | 171.2600 | 162.8700 | 163.3500 | -23.977% | 16 | 356 | -5.112% |
| 2026-07-23 | 214.6700 | 214.8700 | 214.6700 | 214.8700 | +9.054% | 2 | 356 | -27.863% |
| 2026-07-20 | 197.0300 | 197.0300 | 197.0300 | 197.0300 | +9.858% | 1 | 356 | -21.332% |
| 2026-07-17 | 166.4800 | 179.3500 | 166.4800 | 179.3500 | -4.510% | 4 | 357 | -13.577% |
| 2026-07-16 | 187.8200 | 187.8200 | 187.8200 | 187.8200 | -0.069% | 5 | 357 | -17.474% |
| 2026-07-08 | 187.9500 | 187.9500 | 187.9500 | 187.9500 | -2.414% | 1 | 357 | -17.531% |
| 2026-07-07 | 192.6000 | 192.6000 | 192.6000 | 192.6000 | +0.234% | 1 | 358 | -19.522% |
| 2026-07-02 | 192.1500 | 192.1500 | 192.1500 | 192.1500 | -16.300% | 1 | 358 | -19.334% |
| 2026-07-01 | 229.5700 | 229.5700 | 229.5700 | 229.5700 | -3.764% | 2 | 358 | -32.482% |
| 2026-06-30 | 238.5500 | 238.5500 | 238.5500 | 238.5500 | +11.524% | 10 | 363 | -35.024% |
| 2026-06-29 | 213.9000 | 213.9000 | 213.9000 | 213.9000 | +11.290% | 2 | 365 | -27.536% |
| 2026-06-24 | 192.0000 | 192.2000 | 192.0000 | 192.2000 | -3.630% | 20 | 375 | -19.355% |
| 2026-06-23 | 199.4400 | 199.4400 | 199.4400 | 199.4400 | -6.379% | 1 | 374 | -22.282% |
| 2026-06-18 | 208.6000 | 213.0300 | 208.6000 | 213.0300 | +5.460% | 3 | 376 | -27.240% |
| 2026-06-16 | 210.0000 | 210.0000 | 202.0000 | 202.0000 | +0.538% | 2 | 376 | -23.267% |
| 2026-06-12 | 191.4500 | 200.9200 | 191.4500 | 200.9200 | +23.506% | 2 | 376 | -22.855% |
| 2026-06-11 | 162.6800 | 162.6800 | 162.6800 | 162.6800 | +8.468% | 1 | 376 | -4.721% |
| 2026-06-10 | 154.6800 | 154.6800 | 149.9800 | 149.9800 | -2.850% | 3 | 376 | +3.347% |
| 2026-06-09 | 151.4000 | 154.3800 | 142.5100 | 154.3800 | -12.711% | 9 | 376 | +0.402% |
| 2026-06-08 | 178.7200 | 178.8600 | 176.7800 | 176.8600 | +1.990% | 8 | 378 | -12.360% |
| 2026-06-05 | 187.6200 | 187.6200 | 173.4100 | 173.4100 | -15.820% | 3 | 379 | -10.616% |
| 2026-06-04 | 206.0000 | 206.0000 | 206.0000 | 206.0000 | -6.800% | 1 | 379 | -24.757% |
| 2026-06-03 | 221.0300 | 221.0300 | 221.0300 | 221.0300 | +9.965% | 1 | 380 | -29.874% |
| 2026-06-02 | 201.0000 | 201.0000 | 201.0000 | 201.0000 | +1.005% | 1 | 381 | -22.886% |
| 2026-05-29 | 201.0000 | 201.0000 | 199.0000 | 199.0000 | -2.067% | 23 | 380 | -22.111% |
| 2026-05-28 | 201.2300 | 203.2000 | 201.2300 | 203.2000 | +11.526% | 6 | 379 | -23.720% |
| 2026-05-27 | 184.0900 | 184.0900 | 182.2000 | 182.2000 | -5.065% | 9 | 370 | -14.929% |
| 2026-05-26 | 181.7700 | 193.2000 | 181.7700 | 191.9200 | +19.353% | 13 | 376 | -19.237% |
| 2026-05-22 | 160.8300 | 162.5000 | 160.8000 | 160.8000 | +14.123% | 15 | 389 | -3.607% |
| 2026-05-21 | 139.2600 | 140.9000 | 139.1300 | 140.9000 | -1.317% | 6 | 390 | +10.007% |
| 2026-05-20 | 142.7800 | 142.7800 | 142.7800 | 142.7800 | +17.177% | 1 | 390 | +8.559% |
| 2026-05-19 | 118.0000 | 121.8500 | 108.0000 | 121.8500 | +3.994% | 22 | 396 | +27.206% |
| 2026-05-18 | 132.8100 | 132.8100 | 117.1700 | 117.1700 | -13.085% | 53 | 407 | +32.286% |
| 2026-05-15 | 134.4800 | 134.8100 | 134.4800 | 134.8100 | -8.080% | 2 | 408 | +14.977% |
| 2026-05-14 | 146.6600 | 146.6600 | 146.6600 | 146.6600 | +2.717% | 10 | 408 | +5.687% |
| 2026-05-13 | 142.6400 | 142.7800 | 142.6400 | 142.7800 | +5.373% | 2 | 410 | +8.559% |
| 2026-05-12 | 141.1200 | 141.1200 | 130.0500 | 135.5000 | -11.206% | 61 | 445 | +14.391% |
| 2026-05-11 | 147.8000 | 158.5500 | 147.8000 | 152.6000 | +5.562% | 37 | 446 | +1.573% |
| 2026-05-08 | 129.3200 | 144.5600 | 129.3200 | 144.5600 | +28.899% | 15 | 447 | +7.222% |
| 2026-05-07 | 114.8400 | 114.8400 | 110.5800 | 112.1500 | -6.604% | 50 | 447 | +38.208% |
| 2026-05-06 | 118.8000 | 128.0000 | 108.7600 | 120.0800 | +58.752% | 60 | 448 | +29.081% |
| 2026-05-05 | 72.7900 | 75.6400 | 71.0000 | 75.6400 | +9.465% | 5 | 447 | +104.918% |
| 2026-05-04 | 71.5000 | 71.5000 | 68.3800 | 69.1000 | -14.374% | 323 | 474 | +124.313% |
| 2026-05-01 | 77.6300 | 81.6500 | 75.0900 | 80.7000 | +4.129% | 288 | 225 | +92.069% |
| 2026-04-30 | 66.9000 | 77.5000 | 66.9000 | 77.5000 | +39.489% | 18 | 225 | +100.000% |
| 2026-04-29 | 55.5600 | 55.5600 | 55.5600 | 55.5600 | +1.479% | 10 | 225 | +178.978% |
| 2026-04-28 | 55.5500 | 55.5500 | 54.3500 | 54.7500 | -17.045% | 18 | 225 | +183.105% |
| 2026-04-27 | 71.2500 | 71.2500 | 64.6500 | 66.0000 | -8.537% | 85 | 211 | +134.848% |
| 2026-04-24 | 68.7000 | 76.5300 | 68.7000 | 72.1600 | +43.745% | 64 | 203 | +114.800% |
| 2026-04-23 | 46.2500 | 50.2000 | 46.2500 | 50.2000 | +10.670% | 46 | 175 | +208.765% |
| 2026-04-22 | 41.0000 | 45.7500 | 38.3500 | 45.3600 | +20.831% | 102 | 158 | +241.711% |
| 2026-04-21 | 34.1200 | 37.5400 | 34.1200 | 37.5400 | +5.717% | 97 | 90 | +312.893% |
| 2026-04-20 | 35.5100 | 35.5100 | 35.5100 | 35.5100 | +8.593% | 1 | 90 | +336.497% |
| 2026-04-17 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +0.215% | 14 | 90 | +374.006% |
| 2026-04-16 | 28.1000 | 32.6300 | 28.0000 | 32.6300 | +37.216% | 84 | 76 | +375.023% |
| 2026-04-15 | 23.7900 | 23.7900 | 23.7800 | 23.7800 | +3.078% | 5 | 18 | +551.808% |
| 2026-04-14 | 22.4200 | 23.0700 | 22.4200 | 23.0700 | +9.596% | 2 | 17 | +571.868% |
| 2026-04-13 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +30.179% | 1 | 17 | +636.342% |
| 2026-04-09 | 16.2800 | 16.2800 | 16.1700 | 16.1700 | +2.994% | 2 | 17 | +858.565% |
| 2026-04-08 | 16.3000 | 16.3000 | 15.6200 | 15.7000 | +16.729% | 3 | 17 | +887.261% |
| 2026-04-06 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +39.378% | 1 | 18 | +1052.416% |
| 2026-03-31 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.664% | 2 | 18 | +1506.218% |
| 2026-03-30 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -5.918% | 2 | 18 | +1581.128% |
| 2026-03-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 1 | 16 | +1481.633% |
| 2026-03-20 | 9.8500 | 9.9000 | 9.7500 | 9.9000 | +2.062% | 20 | 15 | +1465.657% |
| 2026-03-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -16.017% | 2 | 5 | +1497.938% |
| 2026-03-10 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +16.080% | 2 | 3 | +1241.991% |
| 2026-03-06 | 10.2000 | 10.2000 | 9.9500 | 9.9500 | -22.144% | 2 | 1 | +1457.789% |
| 2026-02-26 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | 0.000% | 1 | 1 | +1112.833% |