AMD270319P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.2000 | 8.4000 | 8.1300 | 8.4000 | +41.176% | 537 | 1,702 | 0.000% |
| 2026-10-21 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | -4.800% | 3 | 1,700 | +41.176% |
| 2026-10-20 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | +4.515% | 21 | 1,679 | +34.400% |
| 2026-10-19 | 5.4000 | 5.9800 | 5.4000 | 5.9800 | -12.701% | 3 | 1,681 | +40.468% |
| 2026-10-16 | 5.5500 | 6.9000 | 5.5500 | 6.8500 | +18.718% | 25 | 1,657 | +22.628% |
| 2026-10-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +31.136% | 2 | 1,655 | +45.581% |
| 2026-10-14 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +23.944% | 15 | 1,669 | +90.909% |
| 2026-10-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 1 | 1,669 | +136.620% |
| 2026-10-12 | 3.5900 | 3.6500 | 3.4000 | 3.4500 | -1.429% | 4 | 1,669 | +143.478% |
| 2026-10-09 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | +11.821% | 7 | 1,666 | +140.000% |
| 2026-10-08 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | -0.635% | 2 | 1,666 | +168.371% |
| 2026-10-07 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.351% | 5 | 1,666 | +166.667% |
| 2026-10-06 | 2.7900 | 3.0000 | 2.7900 | 2.9900 | -0.333% | 23 | 1,650 | +180.936% |
| 2026-10-05 | 3.4500 | 3.4500 | 2.9800 | 3.0000 | -10.448% | 15 | 1,650 | +180.000% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | -18.491% | 3 | 1,648 | +150.746% |
| 2026-10-01 | 4.3000 | 4.7000 | 4.1100 | 4.1100 | -8.667% | 17 | 1,637 | +104.380% |
| 2026-09-30 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 0.000% | 3 | 1,635 | +86.667% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.274% | 2 | 1,633 | +86.667% |
| 2026-09-28 | 5.0200 | 5.0200 | 4.8700 | 4.9600 | +9.735% | 3 | 1,633 | +69.355% |
| 2026-09-25 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.637% | 13 | 1,620 | +85.841% |
| 2026-09-23 | 4.7300 | 5.0400 | 4.6700 | 4.7900 | -5.149% | 19 | 1,613 | +75.365% |
| 2026-09-22 | 4.8300 | 5.1000 | 4.8300 | 5.0500 | -7.339% | 122 | 1,643 | +66.337% |
| 2026-09-21 | 5.3100 | 5.6500 | 5.1000 | 5.4500 | -33.939% | 18 | 1,652 | +54.128% |
| 2026-09-17 | 7.9500 | 8.2500 | 7.8500 | 8.2500 | -18.155% | 4 | 1,652 | +1.818% |
| 2026-09-16 | 9.5000 | 10.0800 | 9.5000 | 10.0800 | -7.523% | 13 | 1,649 | -16.667% |
| 2026-09-15 | 10.2500 | 10.9000 | 10.0900 | 10.9000 | -2.765% | 18 | 1,646 | -22.936% |
| 2026-09-14 | 12.9900 | 12.9900 | 11.0600 | 11.2100 | +10.443% | 46 | 1,644 | -25.067% |
| 2026-09-11 | 10.3000 | 10.4000 | 9.9000 | 10.1500 | -4.695% | 149 | 1,604 | -17.241% |
| 2026-09-10 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +3.398% | 1 | 1,603 | -21.127% |
| 2026-09-09 | 10.4500 | 10.4500 | 9.7300 | 10.3000 | -11.207% | 30 | 1,601 | -18.447% |
| 2026-09-08 | 11.9500 | 11.9500 | 11.6000 | 11.6000 | -16.547% | 53 | 1,608 | -27.586% |
| 2026-09-04 | 13.0500 | 13.9000 | 13.0500 | 13.9000 | -6.081% | 5 | 1,607 | -39.568% |
| 2026-09-03 | 16.4000 | 16.4000 | 14.8000 | 14.8000 | -6.032% | 2 | 1,607 | -43.243% |
| 2026-09-02 | 16.0200 | 16.2800 | 15.4100 | 15.7500 | -0.631% | 30 | 1,592 | -46.667% |
| 2026-09-01 | 16.3500 | 16.3500 | 15.5800 | 15.8500 | +1.929% | 18 | 1,587 | -47.003% |
| 2026-08-31 | 15.6500 | 15.6500 | 15.5500 | 15.5500 | -7.988% | 4 | 1,591 | -45.981% |
| 2026-08-28 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 1 | 1,591 | -50.296% |
| 2026-08-27 | 16.9500 | 17.1500 | 16.5500 | 16.9000 | +2.673% | 359 | 1,620 | -50.296% |
| 2026-08-26 | 16.2500 | 16.4600 | 16.2500 | 16.4600 | -3.460% | 3 | 1,623 | -48.967% |
| 2026-08-25 | 17.5500 | 17.5500 | 17.0500 | 17.0500 | -11.198% | 19 | 1,623 | -50.733% |
| 2026-08-21 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.382% | 25 | 1,598 | -56.250% |
| 2026-08-20 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +3.186% | 25 | 1,573 | -58.167% |
| 2026-08-19 | 20.0100 | 20.0100 | 19.4600 | 19.4600 | +2.260% | 4 | 1,570 | -56.835% |
| 2026-08-18 | 18.9100 | 19.0300 | 18.9100 | 19.0300 | +16.463% | 2 | 1,568 | -55.859% |
| 2026-08-17 | 16.4900 | 16.4900 | 16.3400 | 16.3400 | -5.330% | 3 | 1,566 | -48.592% |
| 2026-08-14 | 17.4000 | 17.4000 | 17.2600 | 17.2600 | -9.158% | 2 | 1,568 | -51.333% |
| 2026-08-13 | 18.9500 | 19.1000 | 18.8300 | 19.0000 | +0.956% | 14 | 1,568 | -55.789% |
| 2026-08-12 | 19.6000 | 19.6000 | 18.8200 | 18.8200 | -9.301% | 3 | 1,569 | -55.367% |
| 2026-08-11 | 23.1700 | 23.1700 | 20.7500 | 20.7500 | -7.860% | 6 | 1,567 | -59.518% |
| 2026-08-10 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | -6.049% | 1 | 1,568 | -62.700% |
| 2026-08-07 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | -3.619% | 1 | 1,567 | -64.956% |
| 2026-08-06 | 25.5000 | 25.5000 | 24.8700 | 24.8700 | +0.485% | 3 | 1,566 | -66.224% |
| 2026-08-04 | 25.2000 | 25.2000 | 24.5400 | 24.7500 | -14.360% | 1,045 | 780 | -66.061% |
| 2026-08-03 | 29.4000 | 29.4000 | 28.6000 | 28.9000 | -0.345% | 27 | 792 | -70.934% |
| 2026-07-31 | 27.9100 | 29.0000 | 27.9000 | 29.0000 | -26.508% | 39 | 778 | -71.034% |
| 2026-07-29 | 39.9100 | 40.9000 | 36.0000 | 39.4600 | +9.156% | 105 | 678 | -78.713% |
| 2026-07-28 | 36.0100 | 36.1600 | 36.0100 | 36.1500 | +10.213% | 4 | 676 | -76.763% |
| 2026-07-27 | 33.4400 | 33.7200 | 32.8000 | 32.8000 | +24.242% | 168 | 528 | -74.390% |
| 2026-07-22 | 26.5000 | 26.5000 | 26.3500 | 26.4000 | -16.031% | 5 | 527 | -68.182% |
| 2026-07-20 | 31.5500 | 31.5500 | 31.4400 | 31.4400 | -8.472% | 11 | 517 | -73.282% |
| 2026-07-17 | 34.5200 | 34.5200 | 34.3500 | 34.3500 | +7.344% | 2 | 518 | -75.546% |
| 2026-07-16 | 31.4000 | 32.0500 | 31.4000 | 32.0000 | +8.475% | 12 | 518 | -73.750% |
| 2026-07-15 | 31.2500 | 31.7000 | 29.5000 | 29.5000 | +2.609% | 128 | 422 | -71.525% |
| 2026-07-13 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +2.496% | 1 | 421 | -70.783% |
| 2026-07-09 | 28.3500 | 28.3500 | 28.0500 | 28.0500 | -13.104% | 21 | 422 | -70.053% |
| 2026-07-07 | 33.7500 | 33.8300 | 32.2800 | 32.2800 | +18.546% | 6 | 424 | -73.978% |
| 2026-07-06 | 27.2200 | 27.2300 | 27.2200 | 27.2300 | -13.418% | 2 | 424 | -69.152% |
| 2026-07-02 | 31.1800 | 31.4500 | 31.1800 | 31.4500 | +14.364% | 22 | 412 | -73.291% |
| 2026-07-01 | 27.1500 | 27.5000 | 27.1400 | 27.5000 | +8.097% | 3 | 414 | -69.455% |
| 2026-06-30 | 25.6000 | 25.6000 | 25.4400 | 25.4400 | -11.513% | 2 | 413 | -66.981% |
| 2026-06-29 | 28.9000 | 28.9000 | 28.7000 | 28.7500 | -7.407% | 5 | 413 | -70.783% |
| 2026-06-25 | 34.1000 | 34.1000 | 31.0500 | 31.0500 | -1.896% | 9 | 417 | -72.947% |
| 2026-06-24 | 31.6000 | 31.6500 | 31.6000 | 31.6500 | -2.164% | 2 | 417 | -73.460% |
| 2026-06-23 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +13.908% | 8 | 409 | -74.034% |
| 2026-06-22 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -7.311% | 1 | 408 | -70.423% |
| 2026-06-15 | 30.2000 | 30.6400 | 30.1200 | 30.6400 | -11.802% | 5 | 410 | -72.585% |
| 2026-06-12 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | -15.351% | 1 | 409 | -75.820% |
| 2026-06-11 | 41.0400 | 41.0400 | 41.0400 | 41.0400 | -7.086% | 1 | 410 | -79.532% |
| 2026-06-10 | 40.9200 | 44.1700 | 39.7000 | 44.1700 | +6.000% | 24 | 389 | -80.983% |
| 2026-06-09 | 45.1500 | 45.1500 | 41.6700 | 41.6700 | +10.972% | 3 | 390 | -79.842% |
| 2026-06-08 | 38.4600 | 38.4600 | 37.5500 | 37.5500 | -8.415% | 15 | 390 | -77.630% |
| 2026-06-05 | 39.6500 | 41.5000 | 39.6500 | 41.0000 | +23.308% | 11 | 390 | -79.512% |
| 2026-06-04 | 33.5000 | 33.6000 | 33.1900 | 33.2500 | +4.790% | 141 | 307 | -74.737% |
| 2026-06-03 | 31.7600 | 31.7600 | 31.7300 | 31.7300 | -9.730% | 4 | 306 | -73.527% |
| 2026-06-01 | 35.6000 | 35.6000 | 35.1500 | 35.1500 | +3.382% | 2 | 307 | -76.102% |
| 2026-05-28 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -8.331% | 2 | 307 | -75.294% |
| 2026-05-27 | 37.0900 | 37.0900 | 37.0900 | 37.0900 | -2.395% | 1 | 306 | -77.352% |
| 2026-05-26 | 37.8000 | 38.0000 | 37.8000 | 38.0000 | -4.427% | 4 | 306 | -77.895% |
| 2026-05-22 | 39.6300 | 39.7600 | 39.6300 | 39.7600 | -4.766% | 3 | 306 | -78.873% |
| 2026-05-21 | 43.8000 | 45.0000 | 41.7500 | 41.7500 | -4.680% | 31 | 312 | -79.880% |
| 2026-05-20 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -13.181% | 1 | 311 | -80.822% |
| 2026-05-19 | 51.8500 | 52.0500 | 50.4500 | 50.4500 | +7.113% | 71 | 307 | -83.350% |
| 2026-05-18 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +10.954% | 2 | 307 | -82.166% |
| 2026-05-14 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | -0.702% | 5 | 302 | -80.212% |
| 2026-05-13 | 42.8500 | 42.9000 | 42.7500 | 42.7500 | +0.470% | 30 | 284 | -80.351% |
| 2026-05-12 | 42.4900 | 45.5000 | 42.4900 | 42.5500 | -0.117% | 48 | 241 | -80.259% |
| 2026-05-11 | 39.4900 | 42.6000 | 39.4900 | 42.6000 | -0.583% | 2 | 240 | -80.282% |
| 2026-05-08 | 43.2000 | 43.8900 | 42.7700 | 42.8500 | -10.149% | 14 | 228 | -80.397% |
| 2026-05-07 | 45.6400 | 47.6900 | 45.6400 | 47.6900 | +5.044% | 2 | 228 | -82.386% |
| 2026-05-06 | 47.5000 | 47.5000 | 45.4000 | 45.4000 | -26.287% | 102 | 229 | -81.498% |
| 2026-05-05 | 61.9200 | 62.2000 | 61.5900 | 61.5900 | -3.540% | 12 | 222 | -86.361% |
| 2026-05-04 | 63.8500 | 63.8500 | 63.8500 | 63.8500 | +6.417% | 1 | 221 | -86.844% |
| 2026-05-01 | 60.6000 | 60.6000 | 60.0000 | 60.0000 | -2.834% | 101 | 124 | -86.000% |
| 2026-04-30 | 64.7500 | 64.7500 | 61.7500 | 61.7500 | -8.519% | 8 | 122 | -86.397% |
| 2026-04-29 | 70.9500 | 70.9500 | 67.4500 | 67.5000 | -4.594% | 16 | 122 | -87.556% |
| 2026-04-28 | 72.3100 | 72.3100 | 70.7500 | 70.7500 | +5.111% | 6 | 122 | -88.127% |
| 2026-04-27 | 66.0000 | 67.3800 | 66.0000 | 67.3100 | +4.567% | 11 | 127 | -87.520% |
| 2026-04-24 | 66.9000 | 66.9000 | 63.4300 | 64.3700 | -15.436% | 14 | 116 | -86.950% |
| 2026-04-23 | 77.9000 | 77.9000 | 76.1200 | 76.1200 | -5.123% | 3 | 118 | -88.965% |
| 2026-04-22 | 80.2300 | 80.2300 | 80.2300 | 80.2300 | -6.872% | 1 | 120 | -89.530% |
| 2026-04-21 | 86.5500 | 86.9500 | 85.6500 | 86.1500 | -2.545% | 93 | 45 | -90.250% |
| 2026-04-20 | 88.4000 | 88.4000 | 88.4000 | 88.4000 | +1.318% | 1 | 45 | -90.498% |
| 2026-04-17 | 86.4500 | 87.2500 | 86.1200 | 87.2500 | -14.545% | 34 | 44 | -90.372% |
| 2026-04-14 | 102.4000 | 102.4000 | 102.1000 | 102.1000 | -25.934% | 2 | 20 | -91.773% |
| 2026-03-16 | 137.9000 | 137.9000 | 137.8500 | 137.8500 | +3.998% | 10 | 19 | -93.906% |
| 2026-03-11 | 132.6000 | 132.6000 | 132.5500 | 132.5500 | -0.934% | 10 | 14 | -93.663% |
| 2026-03-10 | 133.8000 | 133.8000 | 133.8000 | 133.8000 | -0.962% | 5 | 9 | -93.722% |
| 2026-03-05 | 135.1000 | 135.1000 | 135.1000 | 135.1000 | -3.638% | 1 | 5 | -93.782% |
| 2026-03-04 | 140.2000 | 140.2000 | 140.2000 | 140.2000 | 0.000% | 4 | 4 | -94.009% |