AMD270319C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 41.00 | 41.00 | 35.35 | 36.65 | -34.378% | 19 | 1,977 | 0.000% |
| 2026-10-21 | 51.10 | 55.85 | 51.10 | 55.85 | +17.579% | 7 | 1,979 | -34.378% |
| 2026-10-20 | 42.20 | 49.60 | 41.00 | 47.50 | +0.999% | 22 | 1,978 | -22.842% |
| 2026-10-19 | 50.65 | 51.94 | 45.65 | 47.03 | +9.755% | 14 | 1,975 | -22.071% |
| 2026-10-16 | 49.00 | 49.05 | 42.85 | 42.85 | -26.564% | 44 | 1,978 | -14.469% |
| 2026-10-15 | 48.85 | 58.35 | 46.00 | 58.35 | -8.038% | 66 | 1,946 | -37.189% |
| 2026-10-14 | 70.15 | 70.15 | 62.00 | 63.45 | -19.398% | 17 | 1,939 | -42.238% |
| 2026-10-13 | 60.00 | 78.72 | 60.00 | 78.72 | +10.252% | 16 | 1,935 | -53.443% |
| 2026-10-12 | 72.82 | 75.50 | 68.45 | 71.40 | -13.612% | 113 | 1,962 | -48.669% |
| 2026-10-09 | 92.30 | 92.30 | 82.65 | 82.65 | -4.978% | 168 | 2,088 | -55.656% |
| 2026-10-08 | 98.42 | 102.50 | 86.98 | 86.98 | -17.476% | 111 | 2,002 | -57.864% |
| 2026-10-07 | 101.77 | 105.40 | 100.78 | 105.40 | -6.932% | 8 | 2,004 | -65.228% |
| 2026-10-06 | 108.10 | 115.75 | 97.00 | 113.25 | +15.857% | 79 | 1,998 | -67.638% |
| 2026-10-05 | 99.55 | 101.55 | 95.00 | 97.75 | -5.299% | 25 | 1,997 | -62.506% |
| 2026-10-02 | 105.22 | 112.00 | 101.00 | 103.22 | +9.540% | 57 | 2,011 | -64.493% |
| 2026-10-01 | 93.20 | 96.35 | 88.50 | 94.23 | +1.323% | 112 | 1,960 | -61.106% |
| 2026-09-30 | 93.00 | 94.30 | 87.00 | 93.00 | +2.694% | 161 | 1,875 | -60.591% |
| 2026-09-29 | 95.31 | 102.14 | 90.56 | 90.56 | -1.768% | 90 | 1,879 | -59.530% |
| 2026-09-28 | 103.60 | 103.60 | 87.20 | 92.19 | -15.847% | 60 | 1,856 | -60.245% |
| 2026-09-25 | 111.00 | 112.25 | 106.96 | 109.55 | +1.070% | 32 | 1,848 | -66.545% |
| 2026-09-24 | 103.50 | 108.88 | 98.50 | 108.39 | +9.022% | 220 | 1,743 | -66.187% |
| 2026-09-23 | 105.97 | 107.02 | 95.87 | 99.42 | -4.952% | 90 | 1,750 | -63.136% |
| 2026-09-22 | 97.70 | 106.35 | 97.70 | 104.60 | +0.994% | 325 | 1,669 | -64.962% |
| 2026-09-21 | 85.59 | 103.91 | 85.59 | 103.57 | +64.789% | 300 | 1,664 | -64.613% |
| 2026-09-18 | 66.15 | 66.15 | 61.01 | 62.85 | -1.843% | 32 | 1,649 | -41.687% |
| 2026-09-17 | 57.30 | 65.00 | 56.36 | 64.03 | +33.898% | 46 | 1,645 | -42.761% |
| 2026-09-16 | 51.75 | 54.30 | 47.46 | 47.82 | +5.563% | 83 | 1,627 | -23.358% |
| 2026-09-15 | 45.49 | 45.50 | 44.45 | 45.30 | +5.965% | 362 | 1,277 | -19.095% |
| 2026-09-14 | 39.75 | 43.40 | 39.75 | 42.75 | -16.990% | 35 | 1,270 | -14.269% |
| 2026-09-11 | 51.80 | 53.29 | 51.50 | 51.50 | +5.317% | 16 | 1,269 | -28.835% |
| 2026-09-10 | 51.04 | 51.81 | 48.85 | 48.90 | -13.051% | 28 | 1,267 | -25.051% |
| 2026-09-09 | 57.00 | 59.01 | 56.24 | 56.24 | +11.809% | 15 | 1,260 | -34.833% |
| 2026-09-08 | 43.70 | 54.00 | 43.70 | 50.30 | +43.101% | 37 | 1,259 | -27.137% |
| 2026-09-04 | 33.13 | 35.15 | 33.04 | 35.15 | +22.474% | 3 | 1,259 | +4.267% |
| 2026-09-03 | 27.27 | 29.13 | 27.27 | 28.70 | -2.381% | 71 | 1,202 | +27.700% |
| 2026-09-02 | 30.30 | 30.30 | 29.40 | 29.40 | -5.769% | 10 | 1,201 | +24.660% |
| 2026-09-01 | 31.20 | 31.20 | 31.20 | 31.20 | -12.605% | 1 | 1,202 | +17.468% |
| 2026-08-31 | 36.75 | 36.75 | 35.15 | 35.70 | -3.514% | 25 | 1,224 | +2.661% |
| 2026-08-28 | 38.50 | 38.50 | 37.00 | 37.00 | -7.777% | 22 | 1,225 | -0.946% |
| 2026-08-27 | 42.50 | 42.50 | 40.12 | 40.12 | -14.365% | 7 | 1,222 | -8.649% |
| 2026-08-26 | 49.20 | 49.20 | 46.35 | 46.85 | +4.111% | 7 | 1,221 | -21.772% |
| 2026-08-25 | 43.90 | 45.70 | 43.50 | 45.00 | +19.681% | 12 | 1,217 | -18.556% |
| 2026-08-24 | 38.40 | 38.40 | 37.60 | 37.60 | -12.660% | 3 | 1,215 | -2.527% |
| 2026-08-21 | 45.48 | 45.48 | 40.85 | 43.05 | +3.610% | 31 | 1,197 | -14.866% |
| 2026-08-20 | 42.00 | 42.00 | 41.55 | 41.55 | -1.517% | 6 | 1,193 | -11.793% |
| 2026-08-19 | 46.05 | 46.05 | 42.09 | 42.19 | -13.279% | 5 | 1,191 | -13.131% |
| 2026-08-18 | 48.22 | 49.20 | 47.20 | 48.65 | -22.900% | 29 | 1,178 | -24.666% |
| 2026-08-17 | 63.10 | 63.10 | 63.10 | 63.10 | -1.252% | 1 | 1,178 | -41.918% |
| 2026-08-14 | 64.75 | 64.75 | 61.36 | 63.90 | +11.034% | 10 | 1,175 | -42.645% |
| 2026-08-13 | 58.40 | 58.40 | 57.55 | 57.55 | +6.200% | 6 | 1,175 | -36.316% |
| 2026-08-12 | 54.41 | 54.49 | 54.00 | 54.19 | +9.674% | 19 | 1,163 | -32.368% |
| 2026-08-11 | 45.30 | 49.41 | 45.30 | 49.41 | -4.981% | 2 | 1,164 | -25.825% |
| 2026-08-10 | 52.00 | 52.00 | 52.00 | 52.00 | -10.190% | 3 | 1,161 | -29.519% |
| 2026-08-07 | 59.72 | 59.72 | 57.90 | 57.90 | -11.400% | 3 | 1,158 | -36.701% |
| 2026-08-05 | 70.60 | 70.60 | 65.00 | 65.35 | -27.910% | 1,005 | 269 | -43.917% |
| 2026-08-04 | 80.82 | 90.65 | 80.82 | 90.65 | +36.439% | 7 | 268 | -59.570% |
| 2026-08-03 | 62.60 | 66.54 | 62.55 | 66.44 | -3.007% | 18 | 263 | -44.837% |
| 2026-07-31 | 68.50 | 68.50 | 68.50 | 68.50 | -2.143% | 1 | 264 | -46.496% |
| 2026-07-30 | 70.25 | 70.25 | 70.00 | 70.00 | +25.606% | 9 | 262 | -47.643% |
| 2026-07-29 | 49.15 | 55.73 | 47.00 | 55.73 | -9.924% | 15 | 270 | -34.236% |
| 2026-07-28 | 67.56 | 67.56 | 57.62 | 61.87 | -19.649% | 9 | 271 | -40.763% |
| 2026-07-27 | 80.31 | 80.31 | 74.69 | 77.00 | -19.304% | 21 | 278 | -52.403% |
| 2026-07-24 | 98.65 | 100.49 | 94.10 | 95.42 | -16.656% | 162 | 244 | -61.591% |
| 2026-07-23 | 114.54 | 114.54 | 114.49 | 114.49 | +1.633% | 2 | 244 | -67.988% |
| 2026-07-22 | 112.65 | 112.65 | 112.65 | 112.65 | +12.650% | 1 | 243 | -67.466% |
| 2026-07-21 | 103.00 | 103.20 | 100.00 | 100.00 | +10.375% | 9 | 236 | -63.350% |
| 2026-07-20 | 96.00 | 96.00 | 90.50 | 90.60 | +7.601% | 13 | 225 | -59.547% |
| 2026-07-17 | 78.68 | 87.35 | 78.68 | 84.20 | -1.116% | 6 | 226 | -56.473% |
| 2026-07-16 | 95.33 | 95.33 | 85.15 | 85.15 | -23.129% | 11 | 228 | -56.958% |
| 2026-07-15 | 110.64 | 110.77 | 110.64 | 110.77 | -10.235% | 2 | 227 | -66.913% |
| 2026-07-14 | 123.40 | 123.40 | 123.40 | 123.40 | +17.078% | 1 | 226 | -70.300% |
| 2026-07-13 | 101.00 | 112.40 | 101.00 | 105.40 | -12.189% | 13 | 218 | -65.228% |
| 2026-07-09 | 120.69 | 120.69 | 120.03 | 120.03 | +27.691% | 20 | 236 | -69.466% |
| 2026-07-08 | 98.97 | 98.97 | 93.83 | 94.00 | -5.442% | 7 | 233 | -61.011% |
| 2026-07-07 | 99.35 | 99.41 | 99.35 | 99.41 | -22.836% | 2 | 233 | -63.132% |
| 2026-07-06 | 110.00 | 128.95 | 110.00 | 128.83 | +34.901% | 26 | 211 | -71.552% |
| 2026-07-02 | 104.79 | 109.56 | 94.50 | 95.50 | -14.111% | 59 | 173 | -61.623% |
| 2026-07-01 | 118.45 | 118.45 | 111.19 | 111.19 | -18.393% | 4 | 172 | -67.038% |
| 2026-06-30 | 118.58 | 136.25 | 118.58 | 136.25 | +27.336% | 16 | 163 | -73.101% |
| 2026-06-29 | 94.87 | 107.00 | 94.87 | 107.00 | +7.852% | 37 | 163 | -65.748% |
| 2026-06-26 | 94.05 | 99.21 | 94.05 | 99.21 | -13.354% | 4 | 161 | -63.058% |
| 2026-06-25 | 114.50 | 114.50 | 114.50 | 114.50 | +12.024% | 1 | 160 | -67.991% |
| 2026-06-24 | 102.21 | 102.21 | 102.21 | 102.21 | -1.294% | 1 | 159 | -64.142% |
| 2026-06-23 | 106.03 | 106.03 | 103.00 | 103.55 | -10.648% | 11 | 156 | -64.606% |
| 2026-06-22 | 115.89 | 115.89 | 115.89 | 115.89 | +3.381% | 1 | 156 | -68.375% |
| 2026-06-18 | 111.00 | 112.10 | 111.00 | 112.10 | +6.813% | 2 | 156 | -67.306% |
| 2026-06-17 | 104.15 | 104.95 | 103.15 | 104.95 | -14.709% | 13 | 150 | -65.079% |
| 2026-06-15 | 122.40 | 124.21 | 120.33 | 123.05 | +41.518% | 44 | 147 | -70.215% |
| 2026-06-11 | 83.00 | 86.95 | 83.00 | 86.95 | +22.984% | 2 | 148 | -57.849% |
| 2026-06-10 | 80.40 | 80.40 | 70.70 | 70.70 | +3.590% | 9 | 147 | -48.161% |
| 2026-06-09 | 68.25 | 68.25 | 68.05 | 68.25 | -12.612% | 69 | 137 | -46.300% |
| 2026-06-05 | 89.05 | 89.05 | 78.10 | 78.10 | -27.578% | 47 | 102 | -53.073% |
| 2026-06-04 | 98.00 | 108.34 | 98.00 | 107.84 | -10.096% | 10 | 100 | -66.014% |
| 2026-06-03 | 114.00 | 120.00 | 112.21 | 119.95 | +18.457% | 48 | 128 | -69.446% |
| 2026-06-01 | 86.55 | 102.70 | 86.55 | 101.26 | -0.433% | 3 | 127 | -63.806% |
| 2026-05-29 | 101.70 | 101.70 | 101.70 | 101.70 | -3.510% | 1 | 126 | -63.963% |
| 2026-05-28 | 96.05 | 105.55 | 96.05 | 105.40 | +14.131% | 21 | 115 | -65.228% |
| 2026-05-27 | 98.26 | 98.26 | 88.45 | 92.35 | -5.340% | 61 | 67 | -60.314% |
| 2026-05-26 | 89.86 | 98.33 | 89.75 | 97.56 | +24.312% | 59 | 64 | -62.433% |
| 2026-05-22 | 72.71 | 78.48 | 72.71 | 78.48 | +23.844% | 28 | 59 | -53.300% |
| 2026-05-21 | 58.72 | 63.37 | 58.72 | 63.37 | -1.370% | 2 | 58 | -42.165% |
| 2026-05-20 | 64.25 | 64.25 | 64.25 | 64.25 | +29.016% | 7 | 51 | -42.957% |
| 2026-05-18 | 50.50 | 50.50 | 49.80 | 49.80 | -7.504% | 2 | 50 | -26.406% |
| 2026-05-15 | 57.20 | 58.15 | 53.84 | 53.84 | -17.864% | 16 | 40 | -31.928% |
| 2026-05-14 | 66.50 | 66.50 | 64.85 | 65.55 | -1.754% | 50 | 31 | -44.088% |
| 2026-05-13 | 63.65 | 66.72 | 63.40 | 66.72 | +8.664% | 4 | 28 | -45.069% |
| 2026-05-12 | 57.45 | 61.40 | 56.00 | 61.40 | 0.000% | 31 | 0 | -40.309% |