AMD270319C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.75 | 21.75 | 17.53 | 17.53 | -40.068% | 8 | 2,013 | 0.000% |
| 2026-10-21 | 29.15 | 29.25 | 29.15 | 29.25 | +17.000% | 2 | 2,011 | -40.068% |
| 2026-10-20 | 25.00 | 25.00 | 25.00 | 25.00 | +4.603% | 2 | 2,011 | -29.880% |
| 2026-10-19 | 23.90 | 23.90 | 23.90 | 23.90 | -5.906% | 1 | 2,011 | -26.653% |
| 2026-10-16 | 26.30 | 26.30 | 23.35 | 25.40 | -10.971% | 36 | 2,011 | -30.984% |
| 2026-10-15 | 25.00 | 28.53 | 24.80 | 28.53 | -17.828% | 54 | 2,034 | -38.556% |
| 2026-10-14 | 38.15 | 39.10 | 34.72 | 34.72 | -21.180% | 59 | 1,990 | -49.510% |
| 2026-10-13 | 38.90 | 44.45 | 38.90 | 44.05 | +12.229% | 39 | 1,972 | -60.204% |
| 2026-10-12 | 39.25 | 39.25 | 39.25 | 39.25 | -20.466% | 2 | 1,971 | -55.338% |
| 2026-10-09 | 52.73 | 52.73 | 49.35 | 49.35 | -6.552% | 2 | 1,970 | -64.478% |
| 2026-10-08 | 63.80 | 63.80 | 52.65 | 52.81 | -19.497% | 12 | 1,960 | -66.806% |
| 2026-10-07 | 65.72 | 65.72 | 65.60 | 65.60 | -8.380% | 2 | 1,960 | -73.277% |
| 2026-10-06 | 68.17 | 73.80 | 68.17 | 71.60 | +20.742% | 16 | 1,952 | -75.517% |
| 2026-10-05 | 60.40 | 61.05 | 58.25 | 59.30 | -7.589% | 9 | 1,950 | -70.438% |
| 2026-10-02 | 68.88 | 72.80 | 64.17 | 64.17 | +8.212% | 43 | 1,951 | -72.682% |
| 2026-10-01 | 59.52 | 60.30 | 57.25 | 59.30 | -0.168% | 13 | 1,948 | -70.438% |
| 2026-09-30 | 56.20 | 59.55 | 56.20 | 59.40 | +0.678% | 8 | 1,947 | -70.488% |
| 2026-09-29 | 62.75 | 65.89 | 59.00 | 59.00 | +1.584% | 408 | 1,849 | -70.288% |
| 2026-09-28 | 62.61 | 62.66 | 55.45 | 58.08 | -18.939% | 45 | 1,835 | -69.817% |
| 2026-09-25 | 72.12 | 73.35 | 70.63 | 71.65 | +3.168% | 41 | 1,831 | -75.534% |
| 2026-09-24 | 61.70 | 69.50 | 61.70 | 69.45 | +5.804% | 6 | 1,828 | -74.759% |
| 2026-09-23 | 65.08 | 65.65 | 64.15 | 65.64 | -5.811% | 11 | 1,831 | -73.294% |
| 2026-09-22 | 67.80 | 70.12 | 65.75 | 69.69 | +1.073% | 83 | 1,808 | -74.846% |
| 2026-09-21 | 65.72 | 69.00 | 64.70 | 68.95 | +78.165% | 22 | 1,793 | -74.576% |
| 2026-09-18 | 39.40 | 39.45 | 37.05 | 38.70 | -1.023% | 30 | 1,782 | -54.703% |
| 2026-09-17 | 38.87 | 41.23 | 38.87 | 39.10 | +26.537% | 1,513 | 1,939 | -55.166% |
| 2026-09-16 | 32.60 | 32.60 | 30.90 | 30.90 | +18.391% | 13 | 1,939 | -43.269% |
| 2026-09-15 | 26.81 | 26.84 | 26.10 | 26.10 | +13.725% | 7 | 1,941 | -32.835% |
| 2026-09-14 | 22.95 | 22.95 | 22.95 | 22.95 | -26.442% | 1 | 1,940 | -23.617% |
| 2026-09-11 | 30.40 | 32.55 | 29.97 | 31.20 | +6.448% | 15 | 1,933 | -43.814% |
| 2026-09-10 | 31.13 | 31.13 | 28.95 | 29.31 | -15.824% | 1,566 | 541 | -40.191% |
| 2026-09-09 | 37.15 | 37.15 | 34.76 | 34.82 | +4.251% | 61 | 514 | -49.655% |
| 2026-09-08 | 31.95 | 33.68 | 31.95 | 33.40 | +62.215% | 280 | 293 | -47.515% |
| 2026-09-04 | 19.35 | 20.65 | 19.35 | 20.59 | +40.642% | 44 | 251 | -14.862% |
| 2026-09-03 | 14.64 | 14.64 | 14.64 | 14.64 | -13.116% | 1 | 251 | +19.740% |
| 2026-09-01 | 18.05 | 18.05 | 16.80 | 16.85 | -32.111% | 4 | 248 | +4.036% |
| 2026-08-28 | 24.82 | 24.82 | 24.82 | 24.82 | -9.084% | 1 | 247 | -29.371% |
| 2026-08-27 | 27.30 | 27.30 | 27.30 | 27.30 | -3.363% | 1 | 247 | -35.788% |
| 2026-08-25 | 28.05 | 28.25 | 27.45 | 28.25 | +21.505% | 6 | 242 | -37.947% |
| 2026-08-24 | 23.70 | 23.70 | 23.25 | 23.25 | -9.533% | 7 | 247 | -24.602% |
| 2026-08-20 | 25.70 | 25.70 | 25.60 | 25.70 | -18.413% | 6 | 241 | -31.790% |
| 2026-08-18 | 33.77 | 33.77 | 31.50 | 31.50 | -23.839% | 3 | 241 | -44.349% |
| 2026-08-17 | 43.65 | 43.65 | 40.90 | 41.36 | +15.370% | 5 | 243 | -57.616% |
| 2026-08-12 | 35.75 | 35.85 | 35.75 | 35.85 | +19.301% | 2 | 242 | -51.102% |
| 2026-08-11 | 30.05 | 30.05 | 30.05 | 30.05 | -13.525% | 1 | 242 | -41.664% |
| 2026-08-10 | 34.95 | 34.95 | 34.70 | 34.75 | -11.125% | 58 | 243 | -49.554% |
| 2026-08-07 | 39.90 | 40.15 | 38.95 | 39.10 | -42.288% | 112 | 149 | -55.166% |
| 2026-08-04 | 67.75 | 67.75 | 67.75 | 67.75 | +45.699% | 1 | 150 | -74.125% |
| 2026-08-03 | 39.00 | 47.50 | 39.00 | 46.50 | -4.419% | 5 | 150 | -62.301% |
| 2026-07-31 | 52.09 | 52.13 | 48.00 | 48.65 | +8.111% | 31 | 149 | -63.967% |
| 2026-07-30 | 45.00 | 45.00 | 45.00 | 45.00 | +30.133% | 1 | 149 | -61.044% |
| 2026-07-29 | 37.63 | 37.63 | 34.58 | 34.58 | -34.755% | 9 | 142 | -49.306% |
| 2026-07-27 | 59.73 | 59.73 | 53.00 | 53.00 | -25.614% | 6 | 147 | -66.925% |
| 2026-07-24 | 71.05 | 74.10 | 70.55 | 71.25 | -0.876% | 10 | 137 | -75.396% |
| 2026-07-20 | 71.88 | 71.88 | 71.88 | 71.88 | +40.308% | 3 | 135 | -75.612% |
| 2026-07-17 | 51.23 | 51.23 | 51.23 | 51.23 | -25.168% | 3 | 138 | -65.782% |
| 2026-07-16 | 71.71 | 71.71 | 68.46 | 68.46 | -7.110% | 3 | 137 | -74.394% |
| 2026-07-15 | 73.81 | 73.81 | 73.70 | 73.70 | -20.923% | 2 | 137 | -76.214% |
| 2026-07-09 | 93.75 | 93.75 | 93.05 | 93.20 | +32.011% | 55 | 101 | -81.191% |
| 2026-07-08 | 74.10 | 74.10 | 70.60 | 70.60 | -4.076% | 6 | 98 | -75.170% |
| 2026-07-07 | 74.83 | 74.83 | 72.85 | 73.60 | -25.918% | 12 | 105 | -76.182% |
| 2026-07-06 | 99.35 | 99.35 | 99.35 | 99.35 | +37.757% | 2 | 103 | -82.355% |
| 2026-07-02 | 73.80 | 73.80 | 72.12 | 72.12 | -18.692% | 2 | 102 | -75.693% |
| 2026-07-01 | 93.76 | 93.76 | 88.37 | 88.70 | -16.186% | 7 | 102 | -80.237% |
| 2026-06-30 | 94.85 | 105.83 | 89.40 | 105.83 | +32.453% | 7 | 99 | -83.436% |
| 2026-06-29 | 79.90 | 79.90 | 79.90 | 79.90 | +3.699% | 1 | 99 | -78.060% |
| 2026-06-25 | 77.05 | 77.05 | 77.05 | 77.05 | -4.464% | 1 | 98 | -77.249% |
| 2026-06-23 | 82.00 | 82.00 | 80.65 | 80.65 | -13.111% | 2 | 98 | -78.264% |
| 2026-06-22 | 96.74 | 96.74 | 92.82 | 92.82 | +4.881% | 3 | 97 | -81.114% |
| 2026-06-18 | 84.63 | 88.50 | 84.63 | 88.50 | +13.753% | 11 | 107 | -80.192% |
| 2026-06-17 | 80.65 | 85.00 | 77.80 | 77.80 | -1.144% | 3 | 106 | -77.468% |
| 2026-06-16 | 82.41 | 82.82 | 78.70 | 78.70 | -17.114% | 14 | 94 | -77.726% |
| 2026-06-15 | 94.55 | 96.00 | 94.55 | 94.95 | +55.656% | 30 | 96 | -81.538% |
| 2026-06-11 | 59.60 | 61.00 | 59.60 | 61.00 | +4.452% | 2 | 95 | -71.262% |
| 2026-06-09 | 58.40 | 58.40 | 58.40 | 58.40 | -15.923% | 1 | 96 | -69.983% |
| 2026-06-08 | 70.05 | 70.05 | 68.01 | 69.46 | -0.416% | 33 | 68 | -74.762% |
| 2026-06-05 | 69.75 | 69.75 | 69.75 | 69.75 | -17.651% | 1 | 68 | -74.867% |
| 2026-06-04 | 78.78 | 84.70 | 78.78 | 84.70 | -6.150% | 3 | 67 | -79.303% |
| 2026-06-03 | 89.16 | 90.25 | 89.16 | 90.25 | +15.705% | 2 | 68 | -80.576% |
| 2026-06-01 | 77.90 | 78.00 | 77.90 | 78.00 | +5.206% | 2 | 66 | -77.526% |
| 2026-05-29 | 74.17 | 74.17 | 74.14 | 74.14 | -12.260% | 2 | 65 | -76.356% |
| 2026-05-28 | 76.00 | 84.50 | 76.00 | 84.50 | +12.069% | 6 | 66 | -79.254% |
| 2026-05-26 | 65.01 | 75.40 | 65.01 | 75.40 | +30.090% | 3 | 67 | -76.751% |
| 2026-05-22 | 59.45 | 59.60 | 57.96 | 57.96 | +44.900% | 8 | 61 | -69.755% |
| 2026-05-18 | 41.95 | 41.95 | 40.00 | 40.00 | -3.498% | 2 | 61 | -56.175% |
| 2026-05-15 | 43.10 | 43.10 | 41.45 | 41.45 | -15.494% | 4 | 62 | -57.708% |
| 2026-05-14 | 48.60 | 49.05 | 48.60 | 49.05 | +2.187% | 3 | 63 | -64.261% |
| 2026-05-13 | 50.00 | 50.00 | 47.80 | 48.00 | -0.353% | 24 | 85 | -63.479% |
| 2026-05-12 | 49.45 | 49.45 | 44.05 | 48.17 | -9.130% | 26 | 69 | -63.608% |
| 2026-05-11 | 51.85 | 53.01 | 50.31 | 53.01 | +9.074% | 3 | 72 | -66.931% |
| 2026-05-08 | 37.50 | 48.60 | 37.50 | 48.60 | +47.273% | 3 | 70 | -63.930% |
| 2026-05-07 | 33.00 | 33.00 | 33.00 | 33.00 | -4.652% | 1 | 70 | -46.879% |
| 2026-05-06 | 30.05 | 36.30 | 29.95 | 34.61 | +85.776% | 101 | 7 | -49.350% |
| 2026-05-05 | 17.35 | 18.63 | 17.35 | 18.63 | 0.000% | 8 | 7 | -5.904% |