AMD270319C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.00 | 56.25 | 46.10 | 46.55 | -31.037% | 184 | 1,076 | 0.000% |
| 2026-10-21 | 62.00 | 69.85 | 62.00 | 67.50 | +9.400% | 54 | 1,052 | -31.037% |
| 2026-10-20 | 60.10 | 65.00 | 60.05 | 61.70 | +2.748% | 24 | 1,059 | -24.554% |
| 2026-10-19 | 63.00 | 63.00 | 60.05 | 60.05 | +2.614% | 2 | 1,060 | -22.481% |
| 2026-10-16 | 62.88 | 62.88 | 57.55 | 58.52 | -22.025% | 42 | 1,094 | -20.455% |
| 2026-10-15 | 60.50 | 75.65 | 60.50 | 75.05 | -4.346% | 51 | 1,052 | -37.975% |
| 2026-10-14 | 88.60 | 88.60 | 76.70 | 78.46 | -15.197% | 90 | 1,028 | -40.670% |
| 2026-10-13 | 79.55 | 92.52 | 79.55 | 92.52 | +5.665% | 37 | 1,031 | -49.687% |
| 2026-10-12 | 94.50 | 94.50 | 85.45 | 87.56 | -16.610% | 8 | 1,030 | -46.836% |
| 2026-10-09 | 108.99 | 108.99 | 104.73 | 105.00 | -3.767% | 5 | 1,030 | -55.667% |
| 2026-10-08 | 119.11 | 119.11 | 109.11 | 109.11 | -11.278% | 4 | 1,030 | -57.337% |
| 2026-10-07 | 122.00 | 122.98 | 122.00 | 122.98 | -8.162% | 2 | 1,030 | -62.148% |
| 2026-10-06 | 118.00 | 138.20 | 118.00 | 133.91 | +13.349% | 17 | 1,036 | -65.238% |
| 2026-10-05 | 117.70 | 119.20 | 117.39 | 118.14 | -3.164% | 9 | 1,039 | -60.598% |
| 2026-10-02 | 125.00 | 131.00 | 121.35 | 122.00 | +8.454% | 89 | 1,030 | -61.844% |
| 2026-10-01 | 113.45 | 113.45 | 112.49 | 112.49 | +0.978% | 6 | 1,026 | -58.619% |
| 2026-09-30 | 105.45 | 111.40 | 105.45 | 111.40 | -0.536% | 5 | 1,027 | -58.214% |
| 2026-09-29 | 112.00 | 112.00 | 112.00 | 112.00 | +1.643% | 1 | 1,027 | -58.438% |
| 2026-09-28 | 114.00 | 114.00 | 107.89 | 110.19 | -14.015% | 5 | 1,027 | -57.755% |
| 2026-09-25 | 131.00 | 131.05 | 127.18 | 128.15 | +2.103% | 20 | 1,024 | -63.675% |
| 2026-09-24 | 122.00 | 126.00 | 115.09 | 125.51 | +6.446% | 83 | 1,031 | -62.911% |
| 2026-09-23 | 122.77 | 122.77 | 117.91 | 117.91 | -6.264% | 6 | 1,034 | -60.521% |
| 2026-09-22 | 121.25 | 125.79 | 117.72 | 125.79 | +3.702% | 31 | 1,039 | -62.994% |
| 2026-09-21 | 101.32 | 121.72 | 100.30 | 121.30 | +59.542% | 84 | 1,058 | -61.624% |
| 2026-09-18 | 75.58 | 76.50 | 75.58 | 76.03 | -3.208% | 5 | 1,057 | -38.774% |
| 2026-09-17 | 70.78 | 79.55 | 68.77 | 78.55 | +32.350% | 79 | 1,002 | -40.738% |
| 2026-09-16 | 64.00 | 65.00 | 59.35 | 59.35 | +5.417% | 8 | 1,003 | -21.567% |
| 2026-09-15 | 56.19 | 56.30 | 54.80 | 56.30 | +8.269% | 6 | 1,003 | -17.318% |
| 2026-09-14 | 49.00 | 52.00 | 47.92 | 52.00 | -16.973% | 10 | 999 | -10.481% |
| 2026-09-11 | 58.45 | 65.35 | 58.45 | 62.63 | +6.351% | 25 | 1,006 | -25.675% |
| 2026-09-10 | 62.75 | 63.01 | 58.84 | 58.89 | -13.397% | 46 | 991 | -20.954% |
| 2026-09-09 | 65.49 | 70.25 | 65.49 | 68.00 | +9.855% | 69 | 1,010 | -31.544% |
| 2026-09-08 | 57.85 | 64.71 | 57.07 | 61.90 | +40.970% | 48 | 997 | -24.798% |
| 2026-09-04 | 40.45 | 43.91 | 40.20 | 43.91 | +18.997% | 44 | 996 | +6.012% |
| 2026-09-03 | 31.91 | 36.95 | 31.91 | 36.90 | -1.205% | 3 | 996 | +26.152% |
| 2026-09-02 | 37.00 | 37.40 | 36.30 | 37.35 | -0.928% | 68 | 934 | +24.632% |
| 2026-09-01 | 39.50 | 39.60 | 36.55 | 37.70 | -14.609% | 347 | 631 | +23.475% |
| 2026-08-31 | 44.20 | 44.22 | 43.65 | 44.15 | -3.917% | 32 | 629 | +5.436% |
| 2026-08-28 | 48.50 | 48.77 | 45.95 | 45.95 | -6.776% | 203 | 527 | +1.306% |
| 2026-08-27 | 53.05 | 53.05 | 49.29 | 49.29 | -10.868% | 154 | 519 | -5.559% |
| 2026-08-26 | 56.55 | 56.55 | 55.30 | 55.30 | +1.561% | 5 | 514 | -15.823% |
| 2026-08-25 | 53.70 | 54.45 | 52.85 | 54.45 | +21.921% | 18 | 509 | -14.509% |
| 2026-08-24 | 46.00 | 46.32 | 44.32 | 44.66 | -13.282% | 15 | 515 | +4.232% |
| 2026-08-21 | 50.80 | 51.65 | 49.85 | 51.50 | +5.967% | 102 | 524 | -9.612% |
| 2026-08-20 | 48.60 | 48.60 | 48.60 | 48.60 | -5.152% | 1 | 523 | -4.218% |
| 2026-08-19 | 51.00 | 52.25 | 50.50 | 51.24 | -13.153% | 15 | 522 | -9.153% |
| 2026-08-18 | 58.00 | 59.00 | 56.77 | 59.00 | -21.386% | 9 | 523 | -21.102% |
| 2026-08-17 | 75.27 | 77.43 | 75.05 | 75.05 | +3.947% | 7 | 526 | -37.975% |
| 2026-08-14 | 65.44 | 77.83 | 65.44 | 72.20 | +7.842% | 59 | 579 | -35.526% |
| 2026-08-13 | 68.00 | 68.85 | 66.95 | 66.95 | +7.171% | 67 | 574 | -30.471% |
| 2026-08-12 | 64.30 | 64.30 | 62.47 | 62.47 | +15.685% | 12 | 569 | -25.484% |
| 2026-08-11 | 56.33 | 56.33 | 54.00 | 54.00 | -9.850% | 6 | 570 | -13.796% |
| 2026-08-10 | 62.00 | 62.00 | 59.90 | 59.90 | -11.860% | 9 | 566 | -22.287% |
| 2026-08-07 | 68.30 | 68.99 | 67.75 | 67.96 | -11.683% | 10 | 563 | -31.504% |
| 2026-08-06 | 70.00 | 81.00 | 70.00 | 76.95 | +0.971% | 8 | 559 | -39.506% |
| 2026-08-05 | 77.81 | 84.72 | 75.58 | 76.21 | -26.714% | 133 | 532 | -38.919% |
| 2026-08-04 | 91.73 | 103.99 | 91.73 | 103.99 | +29.987% | 6 | 533 | -55.236% |
| 2026-08-03 | 78.80 | 80.00 | 75.39 | 80.00 | -2.081% | 168 | 535 | -41.813% |
| 2026-07-31 | 81.70 | 81.70 | 81.70 | 81.70 | -1.066% | 17 | 518 | -43.023% |
| 2026-07-30 | 83.80 | 83.80 | 82.58 | 82.58 | +44.877% | 2 | 517 | -43.630% |
| 2026-07-29 | 57.37 | 57.37 | 55.77 | 57.00 | -16.176% | 12 | 521 | -18.333% |
| 2026-07-28 | 76.85 | 76.85 | 64.00 | 68.00 | -22.657% | 20 | 517 | -31.544% |
| 2026-07-27 | 90.75 | 90.75 | 82.58 | 87.92 | -17.213% | 7 | 519 | -47.054% |
| 2026-07-24 | 109.26 | 109.26 | 105.80 | 106.20 | -18.931% | 10 | 517 | -56.168% |
| 2026-07-22 | 129.70 | 131.00 | 129.70 | 131.00 | +7.713% | 7 | 521 | -64.466% |
| 2026-07-21 | 116.00 | 121.62 | 112.65 | 121.62 | +18.886% | 13 | 511 | -61.725% |
| 2026-07-20 | 102.30 | 102.30 | 102.30 | 102.30 | +1.791% | 25 | 511 | -54.497% |
| 2026-07-17 | 83.45 | 100.50 | 83.45 | 100.50 | +5.545% | 4 | 512 | -53.682% |
| 2026-07-16 | 106.25 | 106.25 | 95.22 | 95.22 | -12.682% | 17 | 510 | -51.113% |
| 2026-07-15 | 129.20 | 129.20 | 109.05 | 109.05 | -13.211% | 9 | 507 | -57.313% |
| 2026-07-13 | 125.55 | 125.65 | 125.55 | 125.65 | -2.950% | 2 | 507 | -62.953% |
| 2026-07-10 | 127.90 | 129.47 | 127.90 | 129.47 | +1.849% | 29 | 508 | -64.046% |
| 2026-07-09 | 129.07 | 129.07 | 127.12 | 127.12 | +18.693% | 2 | 508 | -63.381% |
| 2026-07-08 | 110.35 | 110.35 | 107.10 | 107.10 | -0.852% | 12 | 503 | -56.536% |
| 2026-07-07 | 107.35 | 108.02 | 107.35 | 108.02 | -20.351% | 4 | 502 | -56.906% |
| 2026-07-06 | 130.82 | 143.80 | 130.82 | 135.62 | +25.609% | 68 | 498 | -65.676% |
| 2026-07-02 | 121.00 | 121.00 | 105.00 | 107.97 | -13.493% | 155 | 410 | -56.886% |
| 2026-07-01 | 136.50 | 136.50 | 124.81 | 124.81 | -17.317% | 88 | 401 | -62.703% |
| 2026-06-30 | 132.31 | 151.65 | 132.31 | 150.95 | +34.657% | 95 | 411 | -69.162% |
| 2026-06-29 | 104.71 | 112.10 | 104.71 | 112.10 | +2.844% | 3 | 410 | -58.475% |
| 2026-06-26 | 108.00 | 109.00 | 108.00 | 109.00 | -7.470% | 9 | 409 | -57.294% |
| 2026-06-25 | 110.93 | 117.80 | 110.93 | 117.80 | +3.469% | 3 | 409 | -60.484% |
| 2026-06-23 | 117.06 | 117.45 | 113.65 | 113.85 | -7.664% | 19 | 399 | -59.113% |
| 2026-06-18 | 121.77 | 123.30 | 121.77 | 123.30 | +9.571% | 27 | 423 | -62.247% |
| 2026-06-17 | 116.10 | 116.83 | 112.53 | 112.53 | -0.301% | 16 | 414 | -58.633% |
| 2026-06-16 | 131.00 | 131.00 | 112.87 | 112.87 | -15.548% | 5 | 416 | -58.758% |
| 2026-06-15 | 136.15 | 137.31 | 133.50 | 133.65 | +19.277% | 32 | 412 | -65.170% |
| 2026-06-12 | 114.65 | 114.65 | 112.05 | 112.05 | +15.219% | 5 | 413 | -58.456% |
| 2026-06-11 | 85.34 | 97.25 | 84.85 | 97.25 | +25.403% | 40 | 437 | -52.134% |
| 2026-06-10 | 90.05 | 90.15 | 77.31 | 77.55 | -11.219% | 58 | 421 | -39.974% |
| 2026-06-09 | 90.90 | 93.09 | 75.45 | 87.35 | -8.830% | 40 | 425 | -46.709% |
| 2026-06-05 | 99.15 | 99.15 | 95.81 | 95.81 | -19.004% | 2 | 425 | -51.414% |
| 2026-06-04 | 110.55 | 118.82 | 110.10 | 118.29 | -10.630% | 286 | 283 | -60.648% |
| 2026-06-03 | 125.25 | 132.36 | 123.75 | 132.36 | +18.337% | 22 | 273 | -64.831% |
| 2026-06-01 | 111.42 | 111.96 | 110.90 | 111.85 | -0.152% | 12 | 271 | -58.382% |
| 2026-05-29 | 115.37 | 115.37 | 112.02 | 112.02 | -3.489% | 6 | 271 | -58.445% |
| 2026-05-28 | 116.07 | 116.07 | 116.07 | 116.07 | +12.689% | 1 | 271 | -59.895% |
| 2026-05-27 | 106.57 | 106.57 | 98.25 | 103.00 | -1.104% | 33 | 288 | -54.806% |
| 2026-05-26 | 100.69 | 104.15 | 100.69 | 104.15 | +21.727% | 2 | 288 | -55.305% |
| 2026-05-22 | 83.81 | 88.00 | 83.55 | 85.56 | +19.214% | 14 | 292 | -45.594% |
| 2026-05-21 | 71.77 | 71.77 | 71.77 | 71.77 | -1.482% | 4 | 288 | -35.140% |
| 2026-05-20 | 72.39 | 74.16 | 72.39 | 72.85 | +25.820% | 5 | 286 | -36.102% |
| 2026-05-19 | 49.73 | 57.90 | 49.73 | 57.90 | -8.603% | 2 | 286 | -19.603% |
| 2026-05-18 | 63.35 | 63.35 | 63.35 | 63.35 | -3.356% | 2 | 286 | -26.519% |
| 2026-05-15 | 68.30 | 68.30 | 65.55 | 65.55 | -9.148% | 137 | 291 | -28.986% |
| 2026-05-14 | 75.00 | 75.00 | 72.15 | 72.15 | -3.154% | 18 | 275 | -35.482% |
| 2026-05-13 | 68.29 | 76.00 | 68.29 | 74.50 | +6.734% | 11 | 266 | -37.517% |
| 2026-05-12 | 67.90 | 69.80 | 65.49 | 69.80 | -12.334% | 72 | 222 | -33.309% |
| 2026-05-11 | 83.85 | 83.90 | 79.62 | 79.62 | +8.622% | 3 | 221 | -41.535% |
| 2026-05-08 | 65.10 | 73.50 | 65.10 | 73.30 | +36.068% | 63 | 188 | -36.494% |
| 2026-05-07 | 53.87 | 53.87 | 53.87 | 53.87 | -4.231% | 2 | 188 | -13.588% |
| 2026-05-06 | 53.95 | 57.35 | 53.95 | 56.25 | +101.613% | 156 | 49 | -17.244% |
| 2026-05-04 | 27.90 | 27.90 | 27.90 | 27.90 | -14.417% | 5 | 54 | +66.846% |
| 2026-04-30 | 26.00 | 32.60 | 26.00 | 32.60 | +0.277% | 36 | 27 | +42.791% |
| 2026-04-24 | 27.70 | 32.51 | 27.70 | 32.51 | 0.000% | 27 | 27 | +43.187% |