AMD270319C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.00 | 17.80 | 14.31 | 14.31 | -40.375% | 29 | 2,328 | 0.000% |
| 2026-10-21 | 23.76 | 24.20 | 23.70 | 24.00 | +21.151% | 9 | 2,320 | -40.375% |
| 2026-10-20 | 17.48 | 20.93 | 17.48 | 19.81 | -1.687% | 36 | 2,335 | -27.764% |
| 2026-10-19 | 22.21 | 22.21 | 20.15 | 20.15 | +6.053% | 40 | 2,301 | -28.983% |
| 2026-10-16 | 21.65 | 22.60 | 19.00 | 19.00 | -17.391% | 29 | 2,305 | -24.684% |
| 2026-10-15 | 22.20 | 24.00 | 19.90 | 23.00 | -24.466% | 105 | 2,336 | -37.783% |
| 2026-10-14 | 32.50 | 32.50 | 29.05 | 30.45 | -20.600% | 8 | 2,337 | -53.005% |
| 2026-10-13 | 28.60 | 38.35 | 28.60 | 38.35 | +10.360% | 11 | 2,337 | -62.686% |
| 2026-10-12 | 38.02 | 38.02 | 32.52 | 34.75 | -16.846% | 33 | 2,325 | -58.820% |
| 2026-10-09 | 44.84 | 44.96 | 41.10 | 41.79 | -8.355% | 35 | 2,313 | -65.757% |
| 2026-10-08 | 55.05 | 55.05 | 45.00 | 45.60 | -21.918% | 115 | 2,322 | -68.618% |
| 2026-10-07 | 53.70 | 58.60 | 53.70 | 58.40 | -6.305% | 12 | 2,319 | -75.497% |
| 2026-10-06 | 57.95 | 64.46 | 52.45 | 62.33 | +20.328% | 16 | 2,311 | -77.042% |
| 2026-10-05 | 52.25 | 52.25 | 51.30 | 51.80 | -6.650% | 24 | 2,295 | -72.375% |
| 2026-10-02 | 58.41 | 63.70 | 55.44 | 55.49 | +5.937% | 32 | 2,297 | -74.212% |
| 2026-10-01 | 52.25 | 52.38 | 49.61 | 52.38 | +0.441% | 6 | 2,296 | -72.680% |
| 2026-09-30 | 50.00 | 52.15 | 47.73 | 52.15 | +5.311% | 20 | 2,289 | -72.560% |
| 2026-09-29 | 56.92 | 56.92 | 49.52 | 49.52 | -3.658% | 17 | 2,283 | -71.103% |
| 2026-09-28 | 55.15 | 55.15 | 47.92 | 51.40 | -18.218% | 163 | 2,289 | -72.160% |
| 2026-09-25 | 65.54 | 65.60 | 62.10 | 62.85 | +3.372% | 81 | 2,302 | -77.232% |
| 2026-09-24 | 60.12 | 61.60 | 55.05 | 60.80 | +6.667% | 49 | 2,329 | -76.464% |
| 2026-09-23 | 61.28 | 61.28 | 56.05 | 57.00 | -7.242% | 173 | 2,327 | -74.895% |
| 2026-09-22 | 59.65 | 61.45 | 56.98 | 61.45 | +2.417% | 295 | 2,299 | -76.713% |
| 2026-09-21 | 44.05 | 60.95 | 44.05 | 60.00 | +84.332% | 111 | 2,226 | -76.150% |
| 2026-09-18 | 33.85 | 33.85 | 31.95 | 32.55 | -4.405% | 45 | 2,209 | -56.037% |
| 2026-09-17 | 29.70 | 35.20 | 29.70 | 34.05 | +27.767% | 20 | 2,219 | -57.974% |
| 2026-09-16 | 27.07 | 27.70 | 26.65 | 26.65 | +20.045% | 8 | 2,215 | -46.304% |
| 2026-09-15 | 22.15 | 22.55 | 22.15 | 22.20 | +3.256% | 5 | 2,215 | -35.541% |
| 2026-09-14 | 20.00 | 21.50 | 19.52 | 21.50 | -22.383% | 26 | 2,218 | -33.442% |
| 2026-09-11 | 25.58 | 28.05 | 25.58 | 27.70 | +12.191% | 40 | 2,209 | -48.339% |
| 2026-09-10 | 26.50 | 27.05 | 24.69 | 24.69 | -25.811% | 39 | 2,204 | -42.041% |
| 2026-09-09 | 32.45 | 33.28 | 32.00 | 33.28 | +16.161% | 418 | 2,150 | -57.001% |
| 2026-09-08 | 23.24 | 29.83 | 23.24 | 28.65 | +61.864% | 21 | 2,142 | -50.052% |
| 2026-09-04 | 14.78 | 17.70 | 14.78 | 17.70 | +28.261% | 17 | 2,142 | -19.153% |
| 2026-09-03 | 12.31 | 13.80 | 12.30 | 13.80 | -2.335% | 18 | 2,148 | +3.696% |
| 2026-09-02 | 14.13 | 14.13 | 14.13 | 14.13 | -2.887% | 1 | 2,148 | +1.274% |
| 2026-09-01 | 15.30 | 15.30 | 14.55 | 14.55 | -19.835% | 6 | 2,150 | -1.649% |
| 2026-08-31 | 17.98 | 18.15 | 17.98 | 18.15 | -6.923% | 6 | 2,153 | -21.157% |
| 2026-08-28 | 21.73 | 21.74 | 19.50 | 19.50 | -12.946% | 9 | 2,159 | -26.615% |
| 2026-08-27 | 22.40 | 22.40 | 22.40 | 22.40 | -11.111% | 2 | 2,157 | -36.116% |
| 2026-08-26 | 25.80 | 26.30 | 25.20 | 25.20 | +5.439% | 35 | 2,142 | -43.214% |
| 2026-08-25 | 23.90 | 23.90 | 23.90 | 23.90 | +18.610% | 2 | 2,142 | -40.126% |
| 2026-08-24 | 21.20 | 21.20 | 20.15 | 20.15 | -16.042% | 3 | 2,142 | -28.983% |
| 2026-08-21 | 22.58 | 24.00 | 22.58 | 24.00 | +5.727% | 18 | 2,149 | -40.375% |
| 2026-08-20 | 24.12 | 24.12 | 22.00 | 22.70 | -3.198% | 11 | 2,152 | -36.960% |
| 2026-08-19 | 25.00 | 25.00 | 22.95 | 23.45 | -14.260% | 23 | 2,166 | -38.977% |
| 2026-08-18 | 28.80 | 28.80 | 26.94 | 27.35 | -24.863% | 48 | 2,170 | -47.678% |
| 2026-08-17 | 39.10 | 39.10 | 36.40 | 36.40 | -5.821% | 5 | 2,170 | -60.687% |
| 2026-08-14 | 34.00 | 38.65 | 34.00 | 38.65 | +13.676% | 7 | 2,168 | -62.975% |
| 2026-08-13 | 33.43 | 34.00 | 33.43 | 34.00 | +6.250% | 3 | 2,167 | -57.912% |
| 2026-08-12 | 32.00 | 32.00 | 32.00 | 32.00 | +19.403% | 1 | 2,167 | -55.281% |
| 2026-08-11 | 26.00 | 26.80 | 25.90 | 26.80 | -6.228% | 8 | 2,161 | -46.604% |
| 2026-08-10 | 27.20 | 28.58 | 27.20 | 28.58 | -20.056% | 2 | 2,161 | -49.930% |
| 2026-08-07 | 40.53 | 40.66 | 35.75 | 35.75 | -17.053% | 7 | 2,162 | -59.972% |
| 2026-08-06 | 43.00 | 43.10 | 43.00 | 43.10 | +0.677% | 2 | 2,161 | -66.798% |
| 2026-08-05 | 44.50 | 44.50 | 41.87 | 42.81 | -26.632% | 6 | 2,163 | -66.573% |
| 2026-08-04 | 53.20 | 58.35 | 53.20 | 58.35 | +30.246% | 3 | 2,162 | -75.476% |
| 2026-08-03 | 35.20 | 45.05 | 35.20 | 44.80 | +2.494% | 6 | 2,161 | -68.058% |
| 2026-07-31 | 47.25 | 47.25 | 43.70 | 43.71 | -6.603% | 73 | 2,197 | -67.261% |
| 2026-07-30 | 42.50 | 46.80 | 42.00 | 46.80 | +37.850% | 3 | 2,195 | -69.423% |
| 2026-07-29 | 35.26 | 35.26 | 31.21 | 33.95 | -11.933% | 185 | 2,185 | -57.850% |
| 2026-07-28 | 38.10 | 40.50 | 38.10 | 38.55 | -26.291% | 5 | 2,187 | -62.879% |
| 2026-07-27 | 58.34 | 58.55 | 52.30 | 52.30 | -26.380% | 23 | 2,175 | -72.639% |
| 2026-07-24 | 64.95 | 71.11 | 64.95 | 71.04 | +0.695% | 50 | 2,142 | -79.856% |
| 2026-07-23 | 77.23 | 77.23 | 70.55 | 70.55 | -12.382% | 3 | 2,142 | -79.717% |
| 2026-07-22 | 80.52 | 80.52 | 80.52 | 80.52 | +16.645% | 1 | 2,142 | -82.228% |
| 2026-07-21 | 69.20 | 70.95 | 69.03 | 69.03 | +18.000% | 4 | 2,142 | -79.270% |
| 2026-07-17 | 49.65 | 58.50 | 49.50 | 58.50 | -0.679% | 25 | 2,123 | -75.538% |
| 2026-07-16 | 64.01 | 64.01 | 57.50 | 58.90 | -12.572% | 5 | 2,124 | -75.705% |
| 2026-07-15 | 76.70 | 76.70 | 67.37 | 67.37 | -17.418% | 2 | 2,125 | -78.759% |
| 2026-07-14 | 82.78 | 87.00 | 81.25 | 81.58 | +9.137% | 6 | 2,126 | -82.459% |
| 2026-07-13 | 70.40 | 78.65 | 70.40 | 74.75 | -11.434% | 7 | 2,126 | -80.856% |
| 2026-07-10 | 83.00 | 84.40 | 83.00 | 84.40 | +3.558% | 2 | 2,127 | -83.045% |
| 2026-07-09 | 85.00 | 85.00 | 81.50 | 81.50 | +18.995% | 1,002 | 2,125 | -82.442% |
| 2026-07-08 | 66.15 | 68.49 | 65.09 | 68.49 | -0.117% | 10 | 2,131 | -79.106% |
| 2026-07-07 | 67.90 | 72.90 | 67.90 | 68.57 | -26.269% | 7 | 2,135 | -79.131% |
| 2026-07-06 | 79.00 | 93.00 | 79.00 | 93.00 | +43.077% | 6 | 2,139 | -84.613% |
| 2026-07-02 | 67.40 | 67.40 | 64.90 | 65.00 | -17.722% | 15 | 2,145 | -77.985% |
| 2026-07-01 | 83.65 | 83.65 | 78.90 | 79.00 | -18.958% | 545 | 1,741 | -81.886% |
| 2026-06-30 | 87.00 | 98.60 | 87.00 | 97.48 | +31.392% | 8 | 1,741 | -85.320% |
| 2026-06-29 | 70.61 | 74.19 | 70.61 | 74.19 | +1.145% | 1,010 | 2,391 | -80.712% |
| 2026-06-25 | 73.27 | 73.35 | 73.22 | 73.35 | +5.814% | 4 | 2,393 | -80.491% |
| 2026-06-24 | 73.20 | 73.20 | 67.55 | 69.32 | -7.227% | 15 | 2,396 | -79.357% |
| 2026-06-23 | 71.20 | 75.95 | 71.20 | 74.72 | -12.094% | 1,027 | 3,018 | -80.849% |
| 2026-06-22 | 85.40 | 88.00 | 82.00 | 85.00 | +8.974% | 1,011 | 3,641 | -83.165% |
| 2026-06-18 | 80.68 | 80.68 | 77.40 | 78.00 | +6.703% | 8 | 3,641 | -81.654% |
| 2026-06-17 | 75.25 | 77.25 | 73.10 | 73.10 | +4.443% | 7 | 3,639 | -80.424% |
| 2026-06-16 | 74.25 | 74.85 | 69.99 | 69.99 | -20.466% | 509 | 4,138 | -79.554% |
| 2026-06-15 | 88.00 | 93.21 | 88.00 | 88.00 | +19.695% | 9 | 4,137 | -83.739% |
| 2026-06-12 | 67.00 | 76.72 | 67.00 | 73.52 | +19.486% | 48 | 4,131 | -80.536% |
| 2026-06-11 | 52.40 | 61.53 | 52.40 | 61.53 | +27.788% | 9 | 4,136 | -76.743% |
| 2026-06-10 | 56.70 | 56.70 | 48.15 | 48.15 | +3.105% | 2,979 | 1,791 | -70.280% |
| 2026-06-09 | 55.00 | 55.00 | 46.66 | 46.70 | -16.233% | 251 | 2,015 | -69.358% |
| 2026-06-05 | 56.77 | 56.77 | 55.75 | 55.75 | -29.170% | 1,001 | 1,016 | -74.332% |
| 2026-06-04 | 72.70 | 80.50 | 72.70 | 78.71 | -9.591% | 6 | 1,013 | -81.819% |
| 2026-06-03 | 82.00 | 87.06 | 82.00 | 87.06 | +22.620% | 10 | 1,007 | -83.563% |
| 2026-06-02 | 71.00 | 71.00 | 71.00 | 71.00 | -3.164% | 1 | 1,007 | -79.845% |
| 2026-06-01 | 70.95 | 73.60 | 70.95 | 73.32 | +5.496% | 504 | 507 | -80.483% |
| 2026-05-29 | 72.80 | 72.80 | 69.50 | 69.50 | -8.613% | 7 | 508 | -79.410% |
| 2026-05-28 | 74.74 | 76.45 | 74.74 | 76.05 | +16.107% | 27 | 514 | -81.183% |
| 2026-05-27 | 70.84 | 72.29 | 63.27 | 65.50 | -8.199% | 526 | 105 | -78.153% |
| 2026-05-26 | 65.08 | 71.35 | 65.08 | 71.35 | +28.930% | 79 | 70 | -79.944% |
| 2026-05-22 | 55.00 | 55.77 | 55.00 | 55.34 | +26.203% | 50 | 26 | -74.142% |
| 2026-05-20 | 43.85 | 43.85 | 43.85 | 43.85 | +29.542% | 10 | 16 | -67.366% |
| 2026-05-18 | 33.85 | 33.85 | 33.85 | 33.85 | -13.868% | 1 | 15 | -57.725% |
| 2026-05-15 | 39.30 | 39.30 | 39.30 | 39.30 | -8.753% | 1 | 14 | -63.588% |
| 2026-05-14 | 45.00 | 45.00 | 43.07 | 43.07 | +6.215% | 4 | 13 | -66.775% |
| 2026-05-12 | 40.55 | 40.55 | 40.55 | 40.55 | -7.483% | 1 | 12 | -64.710% |
| 2026-05-08 | 34.10 | 43.83 | 34.05 | 43.83 | 0.000% | 17 | 0 | -67.351% |