AMD270319C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.00 | 19.00 | 19.00 | 19.00 | -25.926% | 1 | 588 | 0.000% |
| 2026-10-21 | 24.10 | 25.65 | 23.75 | 25.65 | +24.515% | 45 | 584 | -25.926% |
| 2026-10-19 | 20.60 | 20.60 | 20.60 | 20.60 | -7.207% | 7 | 577 | -7.767% |
| 2026-10-16 | 22.95 | 23.30 | 21.90 | 22.20 | -7.884% | 17 | 572 | -14.414% |
| 2026-10-15 | 23.41 | 24.10 | 22.25 | 24.10 | -22.979% | 19 | 574 | -21.162% |
| 2026-10-14 | 35.00 | 35.00 | 31.29 | 31.29 | -19.666% | 33 | 547 | -39.278% |
| 2026-10-13 | 35.10 | 38.95 | 34.25 | 38.95 | +5.556% | 6 | 549 | -51.220% |
| 2026-10-12 | 36.18 | 36.90 | 34.69 | 36.90 | -14.186% | 7 | 544 | -48.509% |
| 2026-10-09 | 47.39 | 47.39 | 43.00 | 43.00 | -11.975% | 53 | 570 | -55.814% |
| 2026-10-08 | 56.48 | 56.48 | 48.00 | 48.85 | -18.651% | 68 | 567 | -61.105% |
| 2026-10-07 | 59.52 | 60.05 | 59.52 | 60.05 | -7.445% | 7 | 565 | -68.360% |
| 2026-10-06 | 55.24 | 67.50 | 55.24 | 64.88 | +18.937% | 84 | 508 | -70.715% |
| 2026-10-05 | 56.47 | 56.47 | 53.68 | 54.55 | -9.235% | 46 | 496 | -65.170% |
| 2026-10-02 | 61.67 | 63.88 | 60.10 | 60.10 | +11.503% | 5 | 494 | -68.386% |
| 2026-10-01 | 53.48 | 55.00 | 53.37 | 53.90 | -2.089% | 5 | 491 | -64.750% |
| 2026-09-30 | 55.05 | 55.05 | 55.05 | 55.05 | +3.090% | 1 | 491 | -65.486% |
| 2026-09-29 | 59.28 | 60.40 | 53.35 | 53.40 | -0.651% | 498 | 345 | -64.419% |
| 2026-09-28 | 51.04 | 54.95 | 51.04 | 53.75 | -18.843% | 41 | 326 | -64.651% |
| 2026-09-25 | 67.85 | 68.40 | 63.55 | 66.23 | +8.219% | 85 | 333 | -71.312% |
| 2026-09-24 | 56.50 | 61.20 | 56.40 | 61.20 | +1.796% | 5 | 330 | -68.954% |
| 2026-09-23 | 59.01 | 60.25 | 58.96 | 60.12 | -3.654% | 32 | 324 | -68.397% |
| 2026-09-22 | 62.30 | 64.03 | 60.42 | 62.40 | -0.367% | 73 | 315 | -69.551% |
| 2026-09-21 | 60.93 | 62.63 | 60.30 | 62.63 | +87.235% | 15 | 312 | -69.663% |
| 2026-09-18 | 33.70 | 33.70 | 33.45 | 33.45 | -7.083% | 2 | 312 | -43.199% |
| 2026-09-17 | 31.30 | 36.00 | 31.30 | 36.00 | +31.868% | 65 | 308 | -47.222% |
| 2026-09-16 | 29.50 | 29.50 | 27.30 | 27.30 | +14.226% | 25 | 286 | -30.403% |
| 2026-09-15 | 24.50 | 24.50 | 23.65 | 23.90 | -15.993% | 19 | 281 | -20.502% |
| 2026-09-11 | 28.20 | 29.00 | 27.78 | 28.45 | +8.920% | 31 | 283 | -33.216% |
| 2026-09-10 | 27.80 | 27.80 | 26.06 | 26.12 | -23.514% | 15 | 281 | -27.259% |
| 2026-09-09 | 30.62 | 34.15 | 30.61 | 34.15 | +12.521% | 118 | 213 | -44.363% |
| 2026-09-08 | 30.40 | 30.40 | 30.35 | 30.35 | +123.162% | 6 | 213 | -37.397% |
| 2026-09-03 | 13.60 | 13.60 | 13.60 | 13.60 | -19.764% | 2 | 211 | +39.706% |
| 2026-09-01 | 16.95 | 16.95 | 16.95 | 16.95 | -8.871% | 1 | 212 | +12.094% |
| 2026-08-31 | 19.03 | 19.03 | 18.60 | 18.60 | -7.875% | 2 | 212 | +2.151% |
| 2026-08-28 | 20.19 | 20.19 | 20.19 | 20.19 | -13.161% | 1 | 212 | -5.894% |
| 2026-08-27 | 23.18 | 23.32 | 23.18 | 23.25 | -7.297% | 11 | 213 | -18.280% |
| 2026-08-25 | 25.08 | 25.08 | 25.08 | 25.08 | +20.000% | 2 | 215 | -24.242% |
| 2026-08-24 | 20.90 | 20.90 | 20.90 | 20.90 | -12.442% | 1 | 214 | -9.091% |
| 2026-08-21 | 23.93 | 23.99 | 23.87 | 23.87 | -39.661% | 4 | 212 | -20.402% |
| 2026-08-14 | 39.56 | 39.56 | 39.56 | 39.56 | +12.546% | 1 | 211 | -51.972% |
| 2026-08-13 | 35.16 | 35.50 | 35.15 | 35.15 | +32.044% | 5 | 212 | -45.946% |
| 2026-08-11 | 26.60 | 26.62 | 26.60 | 26.62 | -42.130% | 2 | 211 | -28.625% |
| 2026-08-06 | 46.00 | 46.00 | 46.00 | 46.00 | +8.491% | 1 | 211 | -58.696% |
| 2026-08-05 | 48.48 | 48.66 | 42.40 | 42.40 | -32.591% | 211 | 111 | -55.189% |
| 2026-08-04 | 63.21 | 63.60 | 62.90 | 62.90 | +39.623% | 16 | 110 | -69.793% |
| 2026-08-03 | 43.84 | 45.05 | 43.83 | 45.05 | -2.150% | 34 | 113 | -57.825% |
| 2026-07-31 | 47.03 | 47.36 | 45.79 | 46.04 | +42.099% | 38 | 94 | -58.732% |
| 2026-07-29 | 32.40 | 32.40 | 32.40 | 32.40 | -38.250% | 6 | 98 | -41.358% |
| 2026-07-27 | 56.54 | 56.54 | 52.25 | 52.47 | -20.800% | 5 | 97 | -63.789% |
| 2026-07-24 | 66.65 | 66.65 | 66.25 | 66.25 | -17.094% | 2 | 95 | -71.321% |
| 2026-07-22 | 79.96 | 80.15 | 79.91 | 79.91 | +23.604% | 18 | 95 | -76.223% |
| 2026-07-20 | 64.20 | 64.65 | 64.20 | 64.65 | -21.977% | 2 | 95 | -70.611% |
| 2026-07-14 | 84.42 | 84.42 | 82.86 | 82.86 | +4.992% | 3 | 94 | -77.070% |
| 2026-07-13 | 78.92 | 78.92 | 78.92 | 78.92 | -6.637% | 2 | 94 | -75.925% |
| 2026-07-10 | 84.52 | 84.53 | 84.52 | 84.53 | -4.540% | 3 | 91 | -77.523% |
| 2026-07-09 | 88.55 | 88.75 | 88.55 | 88.55 | +27.410% | 55 | 58 | -78.543% |
| 2026-07-07 | 69.50 | 69.50 | 69.50 | 69.50 | +0.144% | 5 | 58 | -72.662% |
| 2026-07-02 | 69.40 | 69.40 | 69.40 | 69.40 | -9.870% | 1 | 57 | -72.622% |
| 2026-07-01 | 84.30 | 84.30 | 77.00 | 77.00 | -22.159% | 3 | 59 | -75.325% |
| 2026-06-30 | 98.92 | 98.92 | 98.92 | 98.92 | +31.805% | 1 | 59 | -80.793% |
| 2026-06-25 | 77.00 | 77.00 | 74.90 | 75.05 | +7.061% | 42 | 56 | -74.684% |
| 2026-06-24 | 74.70 | 74.70 | 69.80 | 70.10 | -9.173% | 18 | 42 | -72.896% |
| 2026-06-23 | 77.18 | 77.18 | 77.18 | 77.18 | -16.661% | 1 | 42 | -75.382% |
| 2026-06-15 | 92.61 | 92.61 | 92.61 | 92.61 | +20.586% | 1 | 41 | -79.484% |
| 2026-06-12 | 72.75 | 76.80 | 72.75 | 76.80 | +32.987% | 5 | 38 | -75.260% |
| 2026-06-10 | 58.15 | 58.15 | 57.65 | 57.75 | -31.738% | 26 | 25 | -67.100% |
| 2026-06-03 | 84.60 | 84.60 | 84.60 | 84.60 | +11.389% | 1 | 25 | -77.541% |
| 2026-06-02 | 75.95 | 75.95 | 75.95 | 75.95 | +6.821% | 6 | 19 | -74.984% |
| 2026-05-29 | 74.80 | 74.80 | 71.10 | 71.10 | -9.311% | 3 | 21 | -73.277% |
| 2026-05-28 | 73.24 | 78.40 | 73.22 | 78.40 | +19.695% | 8 | 18 | -75.765% |
| 2026-05-27 | 65.50 | 65.50 | 65.50 | 65.50 | -3.107% | 2 | 16 | -70.992% |
| 2026-05-26 | 66.32 | 67.60 | 66.32 | 67.60 | +18.596% | 5 | 14 | -71.893% |
| 2026-05-22 | 57.00 | 57.00 | 57.00 | 57.00 | +39.706% | 1 | 15 | -66.667% |
| 2026-05-15 | 41.30 | 41.30 | 40.80 | 40.80 | -11.974% | 7 | 9 | -53.431% |
| 2026-05-14 | 46.35 | 46.35 | 46.35 | 46.35 | -1.383% | 1 | 8 | -59.008% |
| 2026-05-13 | 47.00 | 47.00 | 47.00 | 47.00 | +13.390% | 1 | 7 | -59.574% |
| 2026-05-12 | 42.00 | 42.00 | 41.40 | 41.45 | -16.431% | 7 | 2 | -54.162% |
| 2026-05-11 | 49.65 | 49.65 | 49.60 | 49.60 | +12.166% | 2 | 1 | -61.694% |
| 2026-05-08 | 44.22 | 44.22 | 44.22 | 44.22 | 0.000% | 2 | 0 | -57.033% |