AMD270319C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.06 | 19.07 | 17.50 | 17.50 | -36.015% | 6 | 1,722 | 0.000% |
| 2026-10-21 | 23.84 | 27.35 | 23.84 | 27.35 | +12.970% | 4 | 1,721 | -36.015% |
| 2026-10-20 | 19.71 | 24.82 | 19.71 | 24.21 | +7.840% | 6 | 1,717 | -27.716% |
| 2026-10-19 | 25.11 | 25.11 | 22.45 | 22.45 | -1.535% | 4 | 1,717 | -22.049% |
| 2026-10-16 | 25.00 | 25.65 | 22.80 | 22.80 | -14.286% | 90 | 1,646 | -23.246% |
| 2026-10-15 | 25.35 | 26.60 | 23.80 | 26.60 | -21.185% | 17 | 1,640 | -34.211% |
| 2026-10-14 | 37.50 | 37.50 | 32.90 | 33.75 | -18.577% | 35 | 1,636 | -48.148% |
| 2026-10-13 | 34.35 | 43.00 | 34.35 | 41.45 | +2.346% | 4 | 1,636 | -57.780% |
| 2026-10-12 | 40.50 | 40.50 | 40.50 | 40.50 | -13.258% | 1 | 1,636 | -56.790% |
| 2026-10-09 | 49.98 | 50.04 | 46.55 | 46.69 | -8.541% | 8 | 1,634 | -62.519% |
| 2026-10-08 | 61.78 | 61.78 | 50.00 | 51.05 | -17.860% | 11 | 1,629 | -65.720% |
| 2026-10-07 | 64.10 | 64.10 | 62.15 | 62.15 | -6.330% | 5 | 1,631 | -71.842% |
| 2026-10-06 | 59.19 | 69.50 | 59.19 | 66.35 | +18.082% | 70 | 1,670 | -73.625% |
| 2026-10-05 | 59.24 | 59.24 | 55.68 | 56.19 | -9.880% | 14 | 1,670 | -68.856% |
| 2026-10-02 | 66.38 | 66.38 | 62.35 | 62.35 | +9.194% | 16 | 1,670 | -71.933% |
| 2026-10-01 | 53.81 | 57.45 | 53.81 | 57.10 | +0.528% | 5 | 1,670 | -69.352% |
| 2026-09-30 | 57.30 | 57.30 | 51.70 | 56.80 | +1.248% | 36 | 1,647 | -69.190% |
| 2026-09-29 | 60.93 | 61.44 | 56.10 | 56.10 | +0.538% | 585 | 1,440 | -68.806% |
| 2026-09-28 | 57.41 | 57.41 | 53.77 | 55.80 | -20.286% | 54 | 1,416 | -68.638% |
| 2026-09-25 | 71.11 | 71.11 | 66.40 | 70.00 | +11.465% | 7 | 1,417 | -75.000% |
| 2026-09-24 | 62.60 | 62.80 | 62.60 | 62.80 | 0.000% | 31 | 1,416 | -72.134% |
| 2026-09-23 | 67.16 | 67.16 | 60.81 | 62.80 | -3.828% | 31 | 1,419 | -72.134% |
| 2026-09-22 | 65.00 | 67.00 | 62.95 | 65.30 | -1.061% | 51 | 1,443 | -73.201% |
| 2026-09-21 | 64.00 | 66.00 | 64.00 | 66.00 | +78.862% | 3,393 | 946 | -73.485% |
| 2026-09-18 | 35.30 | 37.11 | 35.20 | 36.90 | +29.247% | 54 | 946 | -52.575% |
| 2026-09-16 | 29.00 | 30.60 | 28.55 | 28.55 | +15.587% | 46 | 929 | -38.704% |
| 2026-09-15 | 25.10 | 25.10 | 24.70 | 24.70 | +4.219% | 2 | 927 | -29.150% |
| 2026-09-14 | 23.71 | 23.71 | 23.70 | 23.70 | -21.782% | 5 | 927 | -26.160% |
| 2026-09-11 | 29.60 | 30.66 | 29.60 | 30.30 | +6.316% | 69 | 882 | -42.244% |
| 2026-09-10 | 29.20 | 29.20 | 28.45 | 28.50 | -17.773% | 9 | 879 | -38.596% |
| 2026-09-09 | 35.35 | 36.36 | 34.20 | 34.66 | +9.857% | 17 | 880 | -49.510% |
| 2026-09-08 | 24.80 | 31.80 | 24.80 | 31.55 | +62.629% | 22 | 868 | -44.532% |
| 2026-09-04 | 17.07 | 19.40 | 17.07 | 19.40 | +24.279% | 3 | 866 | -9.794% |
| 2026-09-02 | 15.82 | 15.82 | 15.61 | 15.61 | -23.593% | 198 | 821 | +12.108% |
| 2026-08-31 | 21.50 | 21.50 | 19.91 | 20.43 | -3.587% | 4 | 820 | -14.342% |
| 2026-08-28 | 21.19 | 21.19 | 21.19 | 21.19 | -12.977% | 1 | 820 | -17.414% |
| 2026-08-27 | 23.91 | 24.35 | 23.91 | 24.35 | -12.347% | 137 | 888 | -28.131% |
| 2026-08-26 | 28.25 | 28.25 | 27.50 | 27.78 | +6.031% | 13 | 880 | -37.005% |
| 2026-08-25 | 26.20 | 26.25 | 26.20 | 26.20 | +18.018% | 4 | 877 | -33.206% |
| 2026-08-24 | 22.20 | 22.20 | 22.20 | 22.20 | -15.429% | 1 | 876 | -21.171% |
| 2026-08-21 | 26.25 | 26.25 | 26.25 | 26.25 | +1.587% | 1 | 875 | -33.333% |
| 2026-08-19 | 25.84 | 25.84 | 25.84 | 25.84 | -12.850% | 2 | 875 | -32.276% |
| 2026-08-18 | 33.47 | 33.47 | 29.65 | 29.65 | -23.720% | 2 | 874 | -40.978% |
| 2026-08-17 | 38.87 | 38.87 | 38.87 | 38.87 | -8.433% | 1 | 874 | -54.978% |
| 2026-08-14 | 42.40 | 42.45 | 42.35 | 42.45 | +19.848% | 6 | 875 | -58.775% |
| 2026-08-13 | 36.98 | 37.20 | 35.42 | 35.42 | +5.073% | 24 | 883 | -50.593% |
| 2026-08-12 | 34.18 | 34.26 | 33.59 | 33.71 | +2.462% | 4 | 882 | -48.087% |
| 2026-08-10 | 32.90 | 32.90 | 32.90 | 32.90 | -13.353% | 2 | 883 | -46.809% |
| 2026-08-07 | 37.97 | 37.97 | 37.97 | 37.97 | -15.283% | 1 | 884 | -53.911% |
| 2026-08-05 | 44.82 | 44.82 | 44.82 | 44.82 | -30.350% | 1 | 883 | -60.955% |
| 2026-08-04 | 60.70 | 64.35 | 60.70 | 64.35 | +37.853% | 3 | 881 | -72.805% |
| 2026-07-31 | 56.81 | 56.81 | 46.47 | 46.68 | -3.234% | 33 | 865 | -62.511% |
| 2026-07-30 | 48.32 | 48.32 | 48.24 | 48.24 | +43.614% | 2 | 866 | -63.723% |
| 2026-07-29 | 33.59 | 33.59 | 33.59 | 33.59 | -41.976% | 6 | 866 | -47.901% |
| 2026-07-27 | 65.00 | 65.00 | 57.89 | 57.89 | -16.884% | 4 | 866 | -69.770% |
| 2026-07-24 | 68.45 | 69.65 | 68.45 | 69.65 | -9.286% | 2 | 865 | -74.874% |
| 2026-07-23 | 79.53 | 79.74 | 76.78 | 76.78 | -9.458% | 13 | 868 | -77.208% |
| 2026-07-22 | 84.70 | 84.80 | 84.70 | 84.80 | +18.867% | 2 | 868 | -79.363% |
| 2026-07-20 | 71.14 | 71.34 | 71.14 | 71.34 | +45.890% | 2 | 868 | -75.470% |
| 2026-07-17 | 48.90 | 48.90 | 48.90 | 48.90 | -20.552% | 1 | 869 | -64.213% |
| 2026-07-16 | 61.50 | 61.65 | 60.80 | 61.55 | -22.079% | 21 | 864 | -71.568% |
| 2026-07-15 | 78.99 | 78.99 | 78.99 | 78.99 | -8.893% | 1 | 863 | -77.845% |
| 2026-07-14 | 84.29 | 86.70 | 84.17 | 86.70 | -1.589% | 33 | 847 | -79.815% |
| 2026-07-10 | 85.20 | 88.10 | 85.20 | 88.10 | -3.863% | 32 | 846 | -80.136% |
| 2026-07-09 | 91.40 | 91.64 | 91.40 | 91.64 | +22.924% | 56 | 807 | -80.904% |
| 2026-07-08 | 68.85 | 74.80 | 68.85 | 74.55 | -0.401% | 1,002 | 1,039 | -76.526% |
| 2026-07-07 | 71.55 | 76.82 | 71.55 | 74.85 | -17.566% | 1,012 | 44 | -76.620% |
| 2026-07-06 | 94.45 | 94.45 | 90.80 | 90.80 | +31.594% | 3 | 44 | -80.727% |
| 2026-07-02 | 73.14 | 73.20 | 69.00 | 69.00 | -23.333% | 5 | 44 | -74.638% |
| 2026-07-01 | 90.00 | 90.00 | 90.00 | 90.00 | -13.362% | 2 | 44 | -80.556% |
| 2026-06-30 | 102.42 | 103.88 | 102.42 | 103.88 | +53.896% | 3 | 43 | -83.154% |
| 2026-06-29 | 69.97 | 69.97 | 67.50 | 67.50 | -11.880% | 6 | 41 | -74.074% |
| 2026-06-24 | 76.60 | 76.60 | 76.60 | 76.60 | +1.524% | 3 | 39 | -77.154% |
| 2026-06-23 | 78.95 | 79.00 | 75.45 | 75.45 | -10.763% | 3 | 37 | -76.806% |
| 2026-06-18 | 84.55 | 84.55 | 84.55 | 84.55 | +11.323% | 1 | 38 | -79.302% |
| 2026-06-17 | 75.85 | 75.95 | 75.85 | 75.95 | -19.664% | 3 | 37 | -76.959% |
| 2026-06-15 | 94.14 | 94.54 | 92.57 | 94.54 | +21.908% | 5 | 39 | -81.489% |
| 2026-06-12 | 78.43 | 78.43 | 77.53 | 77.55 | +38.112% | 4 | 39 | -77.434% |
| 2026-06-11 | 56.15 | 56.15 | 56.15 | 56.15 | +8.502% | 3 | 39 | -68.833% |
| 2026-06-10 | 59.65 | 59.95 | 51.75 | 51.75 | -41.393% | 23 | 32 | -66.184% |
| 2026-06-03 | 87.18 | 88.30 | 87.18 | 88.30 | +23.669% | 3 | 31 | -80.181% |
| 2026-06-01 | 71.40 | 71.40 | 71.40 | 71.40 | -1.856% | 10 | 41 | -75.490% |
| 2026-05-29 | 72.75 | 72.75 | 72.75 | 72.75 | +6.406% | 10 | 41 | -75.945% |
| 2026-05-27 | 68.37 | 68.37 | 68.37 | 68.37 | -1.199% | 2 | 39 | -74.404% |
| 2026-05-26 | 64.35 | 69.20 | 64.35 | 69.20 | +54.120% | 9 | 37 | -74.711% |
| 2026-05-21 | 45.61 | 45.61 | 44.90 | 44.90 | +11.831% | 3 | 36 | -61.024% |
| 2026-05-18 | 40.15 | 40.15 | 40.15 | 40.15 | -15.740% | 1 | 35 | -56.413% |
| 2026-05-14 | 47.65 | 47.65 | 47.65 | 47.65 | +0.105% | 1 | 34 | -63.274% |
| 2026-05-13 | 46.95 | 47.60 | 46.95 | 47.60 | +11.606% | 5 | 30 | -63.235% |
| 2026-05-12 | 44.95 | 44.95 | 42.65 | 42.65 | +5.700% | 10 | 21 | -58.968% |
| 2026-05-08 | 40.35 | 40.35 | 40.35 | 40.35 | +20.628% | 20 | 1 | -56.629% |
| 2026-05-07 | 33.45 | 33.45 | 33.45 | 33.45 | 0.000% | 1 | 0 | -47.683% |