AMD270319C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 49.00 | 49.10 | 43.15 | 43.15 | -33.153% | 23 | 477 | 0.000% |
| 2026-10-21 | 58.55 | 64.55 | 58.55 | 64.55 | +9.407% | 29 | 468 | -33.153% |
| 2026-10-20 | 51.20 | 60.25 | 50.35 | 59.00 | +1.027% | 45 | 465 | -26.864% |
| 2026-10-19 | 63.10 | 63.10 | 57.00 | 58.40 | +9.878% | 29 | 462 | -26.113% |
| 2026-10-16 | 58.00 | 61.42 | 53.15 | 53.15 | -25.664% | 35 | 436 | -18.815% |
| 2026-10-15 | 59.15 | 71.50 | 55.55 | 71.50 | -5.198% | 63 | 421 | -39.650% |
| 2026-10-14 | 81.55 | 84.00 | 75.15 | 75.42 | -15.163% | 48 | 403 | -42.787% |
| 2026-10-13 | 73.00 | 90.20 | 73.00 | 88.90 | +4.588% | 57 | 402 | -51.462% |
| 2026-10-12 | 86.90 | 89.00 | 82.00 | 85.00 | -12.794% | 55 | 394 | -49.235% |
| 2026-10-09 | 97.33 | 97.47 | 97.33 | 97.47 | -6.994% | 13 | 394 | -55.730% |
| 2026-10-08 | 116.00 | 116.00 | 102.80 | 104.80 | -12.616% | 4 | 395 | -58.826% |
| 2026-10-07 | 119.93 | 119.93 | 119.93 | 119.93 | -8.338% | 1 | 395 | -64.021% |
| 2026-10-06 | 114.23 | 131.04 | 114.23 | 130.84 | +16.096% | 17 | 394 | -67.021% |
| 2026-10-05 | 114.65 | 114.65 | 110.50 | 112.70 | -3.245% | 144 | 408 | -61.713% |
| 2026-10-02 | 121.40 | 121.40 | 116.48 | 116.48 | +8.657% | 2 | 408 | -62.955% |
| 2026-10-01 | 104.50 | 107.20 | 104.50 | 107.20 | +0.093% | 4 | 408 | -59.748% |
| 2026-09-30 | 107.10 | 107.10 | 107.10 | 107.10 | -2.415% | 10 | 419 | -59.711% |
| 2026-09-29 | 110.55 | 110.55 | 109.75 | 109.75 | +4.028% | 2 | 417 | -60.683% |
| 2026-09-28 | 110.75 | 110.75 | 100.00 | 105.50 | -14.803% | 13 | 417 | -59.100% |
| 2026-09-25 | 122.40 | 124.25 | 122.29 | 123.83 | +4.666% | 9 | 417 | -65.154% |
| 2026-09-24 | 110.25 | 118.31 | 110.25 | 118.31 | +4.459% | 6 | 417 | -63.528% |
| 2026-09-23 | 111.82 | 113.36 | 111.62 | 113.26 | -3.197% | 26 | 414 | -61.902% |
| 2026-09-22 | 115.00 | 117.45 | 115.00 | 117.00 | +0.862% | 22 | 413 | -63.120% |
| 2026-09-21 | 95.22 | 116.51 | 95.22 | 116.00 | +56.969% | 47 | 425 | -62.802% |
| 2026-09-18 | 73.90 | 73.90 | 73.90 | 73.90 | -1.164% | 2 | 424 | -41.610% |
| 2026-09-17 | 69.55 | 75.80 | 68.65 | 74.77 | +32.689% | 14 | 413 | -42.290% |
| 2026-09-16 | 62.55 | 62.55 | 56.35 | 56.35 | +5.623% | 21 | 408 | -23.425% |
| 2026-09-15 | 53.22 | 53.35 | 52.90 | 53.35 | +11.494% | 10 | 406 | -19.119% |
| 2026-09-14 | 46.18 | 47.90 | 46.18 | 47.85 | -21.686% | 4 | 404 | -9.822% |
| 2026-09-11 | 59.00 | 62.10 | 59.00 | 61.10 | +9.596% | 6 | 403 | -29.378% |
| 2026-09-10 | 59.49 | 59.49 | 55.75 | 55.75 | -16.354% | 14 | 396 | -22.601% |
| 2026-09-09 | 65.75 | 67.45 | 64.65 | 66.65 | +12.851% | 22 | 399 | -35.259% |
| 2026-09-08 | 54.49 | 61.20 | 54.43 | 59.06 | +41.292% | 17 | 394 | -26.939% |
| 2026-09-04 | 41.25 | 41.80 | 41.25 | 41.80 | +20.115% | 76 | 357 | +3.230% |
| 2026-09-03 | 30.99 | 34.80 | 30.99 | 34.80 | -0.515% | 8 | 350 | +23.994% |
| 2026-09-02 | 34.70 | 35.93 | 34.67 | 34.98 | -0.200% | 11 | 348 | +23.356% |
| 2026-09-01 | 36.95 | 36.95 | 35.05 | 35.05 | -16.686% | 36 | 340 | +23.110% |
| 2026-08-31 | 41.96 | 42.25 | 41.96 | 42.07 | -5.141% | 4 | 338 | +2.567% |
| 2026-08-28 | 46.38 | 46.44 | 44.35 | 44.35 | -5.235% | 3 | 337 | -2.706% |
| 2026-08-27 | 50.39 | 50.68 | 46.80 | 46.80 | -12.113% | 13 | 339 | -7.799% |
| 2026-08-26 | 53.50 | 53.50 | 53.25 | 53.25 | +5.865% | 6 | 339 | -18.967% |
| 2026-08-25 | 50.30 | 50.90 | 50.30 | 50.30 | +16.006% | 12 | 336 | -14.215% |
| 2026-08-24 | 44.60 | 44.60 | 43.36 | 43.36 | -11.238% | 4 | 336 | -0.484% |
| 2026-08-21 | 48.23 | 48.85 | 47.15 | 48.85 | +1.665% | 8 | 333 | -11.668% |
| 2026-08-20 | 47.85 | 48.05 | 47.85 | 48.05 | -1.132% | 2 | 332 | -10.198% |
| 2026-08-19 | 48.00 | 48.60 | 48.00 | 48.60 | -11.957% | 33 | 356 | -11.214% |
| 2026-08-18 | 55.37 | 55.80 | 54.79 | 55.20 | -22.808% | 15 | 358 | -21.830% |
| 2026-08-17 | 72.58 | 72.58 | 71.51 | 71.51 | -1.839% | 11 | 347 | -39.659% |
| 2026-08-14 | 64.97 | 72.85 | 64.97 | 72.85 | +10.798% | 6 | 348 | -40.769% |
| 2026-08-13 | 65.80 | 66.00 | 65.75 | 65.75 | +6.911% | 4 | 346 | -34.373% |
| 2026-08-12 | 61.45 | 61.62 | 61.15 | 61.50 | +17.031% | 18 | 341 | -29.837% |
| 2026-08-11 | 52.75 | 52.75 | 52.55 | 52.55 | -11.038% | 2 | 343 | -17.888% |
| 2026-08-10 | 59.36 | 59.36 | 59.07 | 59.07 | -9.817% | 2 | 342 | -26.951% |
| 2026-08-07 | 71.25 | 71.25 | 65.50 | 65.50 | -13.702% | 3 | 344 | -34.122% |
| 2026-08-06 | 71.84 | 78.10 | 71.70 | 75.90 | +0.663% | 25 | 328 | -43.149% |
| 2026-08-05 | 81.31 | 81.96 | 75.40 | 75.40 | -21.581% | 16 | 327 | -42.772% |
| 2026-08-04 | 89.90 | 97.75 | 89.90 | 96.15 | +26.763% | 8 | 321 | -55.122% |
| 2026-08-03 | 75.85 | 75.85 | 75.85 | 75.85 | +0.066% | 1 | 322 | -43.111% |
| 2026-07-31 | 78.38 | 78.55 | 75.80 | 75.80 | -2.671% | 6 | 324 | -43.074% |
| 2026-07-30 | 80.50 | 80.50 | 77.50 | 77.88 | +43.796% | 19 | 323 | -44.594% |
| 2026-07-29 | 54.50 | 54.50 | 54.16 | 54.16 | -21.678% | 2 | 323 | -20.329% |
| 2026-07-28 | 65.50 | 69.15 | 65.00 | 69.15 | -19.330% | 4 | 322 | -37.599% |
| 2026-07-27 | 81.50 | 85.72 | 80.21 | 85.72 | -21.602% | 16 | 322 | -49.662% |
| 2026-07-24 | 109.34 | 109.34 | 109.34 | 109.34 | -2.375% | 1 | 321 | -60.536% |
| 2026-07-23 | 111.75 | 112.00 | 111.75 | 112.00 | -4.600% | 2 | 320 | -61.473% |
| 2026-07-21 | 117.40 | 117.40 | 117.40 | 117.40 | +48.702% | 7 | 327 | -63.245% |
| 2026-07-17 | 79.00 | 79.25 | 78.95 | 78.95 | -20.253% | 6 | 331 | -45.345% |
| 2026-07-16 | 99.00 | 99.00 | 99.00 | 99.00 | -11.898% | 4 | 327 | -56.414% |
| 2026-07-15 | 123.59 | 123.59 | 112.37 | 112.37 | -6.436% | 18 | 320 | -61.600% |
| 2026-07-13 | 121.65 | 121.65 | 120.10 | 120.10 | -4.675% | 6 | 320 | -64.072% |
| 2026-07-10 | 127.82 | 127.82 | 125.99 | 125.99 | +1.835% | 10 | 329 | -65.751% |
| 2026-07-09 | 128.54 | 128.54 | 123.72 | 123.72 | +24.781% | 12 | 319 | -65.123% |
| 2026-07-08 | 101.55 | 101.55 | 99.15 | 99.15 | -5.715% | 2 | 318 | -56.480% |
| 2026-07-07 | 104.65 | 111.00 | 104.65 | 105.16 | -20.376% | 13 | 314 | -58.967% |
| 2026-07-06 | 136.00 | 139.38 | 129.85 | 132.07 | +26.613% | 42 | 309 | -67.328% |
| 2026-07-02 | 104.31 | 104.31 | 104.31 | 104.31 | -14.988% | 5 | 304 | -58.633% |
| 2026-07-01 | 128.55 | 129.42 | 122.70 | 122.70 | -16.531% | 14 | 313 | -64.833% |
| 2026-06-30 | 136.00 | 147.95 | 136.00 | 147.00 | +34.862% | 38 | 313 | -70.646% |
| 2026-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | -2.661% | 1 | 314 | -60.413% |
| 2026-06-25 | 111.98 | 111.98 | 111.98 | 111.98 | +1.065% | 1 | 313 | -61.466% |
| 2026-06-23 | 114.35 | 114.35 | 110.60 | 110.80 | -10.667% | 15 | 313 | -61.056% |
| 2026-06-22 | 135.00 | 135.00 | 124.03 | 124.03 | +10.692% | 13 | 314 | -65.210% |
| 2026-06-17 | 112.90 | 115.60 | 110.75 | 112.05 | +0.900% | 15 | 305 | -61.490% |
| 2026-06-16 | 127.70 | 127.70 | 111.05 | 111.05 | -16.403% | 25 | 280 | -61.144% |
| 2026-06-15 | 135.48 | 135.48 | 131.35 | 132.84 | +20.874% | 17 | 280 | -67.517% |
| 2026-06-12 | 109.90 | 109.90 | 109.90 | 109.90 | +17.729% | 4 | 278 | -60.737% |
| 2026-06-11 | 83.75 | 94.55 | 81.75 | 93.35 | +23.790% | 31 | 293 | -53.776% |
| 2026-06-10 | 87.65 | 87.65 | 75.41 | 75.41 | +1.221% | 24 | 285 | -42.779% |
| 2026-06-09 | 88.51 | 88.51 | 74.50 | 74.50 | -23.590% | 5 | 287 | -42.081% |
| 2026-06-08 | 91.85 | 97.50 | 91.85 | 97.50 | +8.309% | 11 | 295 | -55.744% |
| 2026-06-05 | 96.45 | 96.45 | 90.02 | 90.02 | -19.445% | 12 | 306 | -52.066% |
| 2026-06-04 | 111.75 | 111.75 | 111.75 | 111.75 | -9.835% | 1 | 305 | -61.387% |
| 2026-06-03 | 123.94 | 123.94 | 123.94 | 123.94 | +13.706% | 1 | 304 | -65.185% |
| 2026-06-01 | 101.00 | 109.00 | 101.00 | 109.00 | +0.018% | 3 | 303 | -60.413% |
| 2026-05-29 | 108.98 | 108.98 | 108.98 | 108.98 | -5.416% | 3 | 306 | -60.406% |
| 2026-05-28 | 107.91 | 115.38 | 107.83 | 115.22 | +15.220% | 6 | 306 | -62.550% |
| 2026-05-27 | 96.20 | 101.00 | 96.20 | 100.00 | -5.882% | 13 | 309 | -56.850% |
| 2026-05-26 | 100.30 | 106.25 | 99.15 | 106.25 | +26.941% | 15 | 297 | -59.388% |
| 2026-05-22 | 82.09 | 85.45 | 80.86 | 83.70 | +17.194% | 35 | 312 | -48.447% |
| 2026-05-20 | 70.00 | 72.80 | 70.00 | 71.42 | +21.174% | 60 | 309 | -39.583% |
| 2026-05-19 | 49.42 | 58.94 | 49.42 | 58.94 | +3.222% | 4 | 307 | -26.790% |
| 2026-05-18 | 57.70 | 57.70 | 57.10 | 57.10 | -9.149% | 48 | 284 | -24.431% |
| 2026-05-15 | 63.20 | 63.80 | 62.85 | 62.85 | -12.708% | 17 | 270 | -31.344% |
| 2026-05-14 | 72.45 | 72.45 | 72.00 | 72.00 | +1.551% | 13 | 258 | -40.069% |
| 2026-05-13 | 69.35 | 70.90 | 69.35 | 70.90 | +4.572% | 2 | 257 | -39.140% |
| 2026-05-12 | 67.25 | 67.80 | 61.70 | 67.80 | -16.451% | 116 | 208 | -36.357% |
| 2026-05-11 | 77.00 | 81.35 | 77.00 | 81.15 | +19.338% | 10 | 209 | -46.827% |
| 2026-05-08 | 63.50 | 68.00 | 63.50 | 68.00 | +38.493% | 5 | 207 | -36.544% |
| 2026-05-07 | 48.85 | 50.15 | 48.85 | 49.10 | -10.760% | 73 | 175 | -12.118% |
| 2026-05-06 | 57.28 | 57.28 | 51.43 | 55.02 | +73.128% | 81 | 152 | -21.574% |
| 2026-05-05 | 29.43 | 31.78 | 29.43 | 31.78 | +18.804% | 46 | 129 | +35.777% |
| 2026-05-04 | 29.30 | 29.30 | 26.75 | 26.75 | -18.445% | 16 | 135 | +61.308% |
| 2026-05-01 | 32.80 | 32.80 | 32.80 | 32.80 | +42.609% | 10 | 135 | +31.555% |
| 2026-04-29 | 22.96 | 23.00 | 22.95 | 23.00 | -8.000% | 64 | 135 | +87.609% |
| 2026-04-27 | 26.69 | 26.69 | 25.00 | 25.00 | -14.966% | 25 | 107 | +72.600% |
| 2026-04-24 | 27.20 | 31.05 | 27.15 | 29.40 | 0.000% | 118 | 97 | +46.769% |