AMD270319P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.7500 | 12.1600 | 8.7500 | 11.9000 | +67.135% | 313 | 5,179 | 0.000% |
| 2026-10-21 | 7.7800 | 7.8000 | 6.8000 | 7.1200 | -12.099% | 23 | 5,191 | +67.135% |
| 2026-10-20 | 8.5400 | 10.1000 | 7.8000 | 8.1000 | +2.532% | 29 | 5,188 | +46.914% |
| 2026-10-19 | 7.3000 | 8.0000 | 7.0000 | 7.9000 | -4.819% | 176 | 5,211 | +50.633% |
| 2026-10-16 | 7.1600 | 8.9500 | 7.1600 | 8.3000 | +30.709% | 6 | 5,209 | +43.373% |
| 2026-10-15 | 8.5500 | 8.9200 | 6.3500 | 6.3500 | -1.550% | 136 | 5,236 | +87.402% |
| 2026-10-14 | 5.7500 | 6.4500 | 5.7500 | 6.4500 | +32.990% | 18 | 5,246 | +84.496% |
| 2026-10-13 | 5.4300 | 5.5000 | 4.7500 | 4.8500 | +2.105% | 154 | 5,245 | +145.361% |
| 2026-10-12 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | +3.261% | 3 | 5,245 | +150.526% |
| 2026-10-09 | 4.5500 | 4.6000 | 4.4500 | 4.6000 | -2.128% | 55 | 5,242 | +158.696% |
| 2026-10-08 | 4.8300 | 4.8400 | 4.7000 | 4.7000 | +13.253% | 8 | 5,239 | +153.191% |
| 2026-10-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 60 | 5,299 | +186.747% |
| 2026-10-06 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | -1.763% | 36 | 5,296 | +205.128% |
| 2026-10-05 | 3.7500 | 4.0000 | 3.7000 | 3.9700 | -9.773% | 105 | 5,276 | +199.748% |
| 2026-10-02 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -16.667% | 10 | 5,282 | +170.455% |
| 2026-10-01 | 5.7000 | 5.8000 | 5.2500 | 5.2800 | -6.549% | 15 | 5,281 | +125.379% |
| 2026-09-30 | 5.9500 | 5.9500 | 5.6000 | 5.6500 | -4.237% | 7 | 5,281 | +110.619% |
| 2026-09-29 | 6.2000 | 6.2000 | 5.8300 | 5.9000 | -7.087% | 23 | 5,272 | +101.695% |
| 2026-09-28 | 6.3000 | 6.6000 | 6.1300 | 6.3500 | +1.926% | 43 | 5,242 | +87.402% |
| 2026-09-24 | 6.9500 | 6.9500 | 6.2300 | 6.2300 | -9.710% | 4 | 5,242 | +91.011% |
| 2026-09-23 | 6.5800 | 6.9000 | 6.1900 | 6.9000 | +5.344% | 59 | 5,247 | +72.464% |
| 2026-09-22 | 7.0100 | 7.0100 | 6.3900 | 6.5500 | -7.355% | 127 | 5,274 | +81.679% |
| 2026-09-21 | 8.6000 | 8.6000 | 6.9900 | 7.0700 | -29.652% | 35 | 5,274 | +68.317% |
| 2026-09-18 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.739% | 3 | 5,271 | +18.408% |
| 2026-09-17 | 11.4500 | 11.8300 | 10.2200 | 10.5500 | -12.448% | 69 | 5,296 | +12.796% |
| 2026-09-16 | 12.1300 | 12.1400 | 12.0500 | 12.0500 | -12.364% | 220 | 5,240 | -1.245% |
| 2026-09-15 | 13.5200 | 13.9000 | 13.5200 | 13.7500 | -9.361% | 52 | 5,207 | -13.455% |
| 2026-09-14 | 16.5000 | 17.6000 | 14.8100 | 15.1700 | +13.463% | 138 | 5,125 | -21.556% |
| 2026-09-11 | 14.6000 | 14.6000 | 13.2000 | 13.3700 | -10.509% | 790 | 4,414 | -10.995% |
| 2026-09-10 | 14.6100 | 14.9400 | 14.2000 | 14.9400 | +9.451% | 31 | 4,398 | -20.348% |
| 2026-09-09 | 13.9400 | 14.0000 | 12.7000 | 13.6500 | -11.364% | 228 | 4,379 | -12.821% |
| 2026-09-08 | 16.0000 | 16.3000 | 15.0900 | 15.4000 | -17.426% | 66 | 4,411 | -22.727% |
| 2026-09-04 | 17.9500 | 18.6500 | 17.3000 | 18.6500 | -3.866% | 113 | 4,404 | -36.193% |
| 2026-09-03 | 20.8200 | 21.0500 | 19.4000 | 19.4000 | -6.954% | 14 | 4,401 | -38.660% |
| 2026-09-02 | 20.9500 | 21.0600 | 20.5000 | 20.8500 | -2.479% | 43 | 4,414 | -42.926% |
| 2026-09-01 | 22.0000 | 22.0000 | 20.4000 | 21.3800 | +7.168% | 849 | 3,944 | -44.341% |
| 2026-08-31 | 20.5500 | 20.5500 | 19.8000 | 19.9500 | -6.118% | 68 | 3,881 | -40.351% |
| 2026-08-28 | 21.2500 | 21.3000 | 20.8000 | 21.2500 | -3.189% | 10 | 3,874 | -44.000% |
| 2026-08-26 | 21.2000 | 21.9500 | 21.2000 | 21.9500 | +0.091% | 10 | 3,867 | -45.786% |
| 2026-08-25 | 22.7000 | 22.7000 | 21.9300 | 21.9300 | -14.503% | 14 | 3,865 | -45.736% |
| 2026-08-24 | 26.7500 | 26.7500 | 25.5000 | 25.6500 | +6.742% | 1,010 | 4,439 | -53.606% |
| 2026-08-21 | 25.2000 | 25.2000 | 24.0000 | 24.0300 | -6.498% | 88 | 4,436 | -50.479% |
| 2026-08-20 | 25.4500 | 25.7000 | 25.4500 | 25.7000 | +2.390% | 59 | 4,436 | -53.696% |
| 2026-08-19 | 26.0000 | 26.0000 | 25.0300 | 25.1000 | +10.378% | 36 | 4,431 | -52.590% |
| 2026-08-18 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +9.855% | 30 | 4,401 | -47.669% |
| 2026-08-17 | 20.3000 | 20.7000 | 20.3000 | 20.7000 | -5.738% | 18 | 4,384 | -42.512% |
| 2026-08-14 | 24.7200 | 24.7200 | 21.9600 | 21.9600 | -11.093% | 40 | 4,390 | -45.811% |
| 2026-08-13 | 23.9000 | 24.7000 | 23.9000 | 24.7000 | -0.604% | 18 | 4,383 | -51.822% |
| 2026-08-12 | 24.4900 | 25.0000 | 24.1800 | 24.8500 | -6.754% | 73 | 4,377 | -52.113% |
| 2026-08-11 | 27.0000 | 27.0000 | 26.5000 | 26.6500 | -4.240% | 134 | 4,372 | -55.347% |
| 2026-08-10 | 30.7000 | 30.7000 | 27.8300 | 27.8300 | -8.484% | 1,012 | 3,365 | -57.240% |
| 2026-08-07 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | -3.827% | 1 | 3,366 | -60.868% |
| 2026-08-06 | 34.8000 | 34.8000 | 31.6200 | 31.6200 | -3.891% | 2 | 3,364 | -62.366% |
| 2026-08-05 | 32.9500 | 35.9500 | 32.9000 | 32.9000 | +12.671% | 35 | 3,360 | -63.830% |
| 2026-08-04 | 31.0000 | 31.6000 | 29.1500 | 29.2000 | -16.571% | 720 | 3,881 | -59.247% |
| 2026-08-03 | 40.0500 | 40.0500 | 35.0000 | 35.0000 | +0.172% | 6 | 3,877 | -66.000% |
| 2026-07-31 | 32.5000 | 34.9400 | 32.4500 | 34.9400 | -0.171% | 85 | 3,829 | -65.942% |
| 2026-07-30 | 37.3700 | 37.3700 | 35.0000 | 35.0000 | -26.548% | 807 | 3,029 | -66.000% |
| 2026-07-29 | 48.0000 | 50.0900 | 46.9000 | 47.6500 | +4.290% | 137 | 2,918 | -75.026% |
| 2026-07-28 | 42.5500 | 46.9500 | 42.5500 | 45.6900 | +11.439% | 685 | 2,570 | -73.955% |
| 2026-07-27 | 40.0100 | 41.0000 | 39.9000 | 41.0000 | +30.241% | 45 | 2,525 | -70.976% |
| 2026-07-22 | 31.7000 | 31.7000 | 31.4800 | 31.4800 | -5.095% | 2 | 2,527 | -62.198% |
| 2026-07-21 | 34.6000 | 34.6000 | 33.1700 | 33.1700 | -11.782% | 2 | 2,527 | -64.124% |
| 2026-07-20 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -9.615% | 1 | 2,528 | -68.351% |
| 2026-07-17 | 44.2000 | 45.5100 | 41.6000 | 41.6000 | +4.865% | 4 | 2,527 | -71.394% |
| 2026-07-16 | 38.1500 | 41.0000 | 38.1500 | 39.6700 | +11.276% | 12 | 2,516 | -70.003% |
| 2026-07-15 | 32.3000 | 36.3900 | 32.3000 | 35.6500 | +12.107% | 55 | 2,466 | -66.620% |
| 2026-07-14 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -7.826% | 100 | 2,366 | -62.579% |
| 2026-07-13 | 33.5000 | 34.5000 | 33.5000 | 34.5000 | +0.291% | 113 | 2,267 | -65.507% |
| 2026-07-10 | 34.1700 | 34.4000 | 34.1700 | 34.4000 | +2.107% | 7 | 2,267 | -65.407% |
| 2026-07-09 | 36.0300 | 36.0300 | 33.6900 | 33.6900 | -13.615% | 2 | 2,266 | -64.678% |
| 2026-07-08 | 41.0000 | 41.0000 | 39.0000 | 39.0000 | -4.247% | 37 | 2,301 | -69.487% |
| 2026-07-07 | 40.7300 | 40.7300 | 40.7300 | 40.7300 | +22.166% | 1 | 2,302 | -70.783% |
| 2026-07-06 | 34.4600 | 34.4600 | 32.5000 | 33.3400 | -14.403% | 59 | 2,302 | -64.307% |
| 2026-07-02 | 34.0000 | 38.9500 | 34.0000 | 38.9500 | +16.269% | 4 | 2,304 | -69.448% |
| 2026-07-01 | 32.6000 | 33.5000 | 32.6000 | 33.5000 | +5.016% | 10 | 2,306 | -64.478% |
| 2026-06-30 | 32.0500 | 32.0500 | 31.9000 | 31.9000 | -7.670% | 5 | 2,307 | -62.696% |
| 2026-06-29 | 39.1000 | 39.1000 | 34.5000 | 34.5500 | -5.986% | 12 | 2,310 | -65.557% |
| 2026-06-25 | 38.6500 | 38.6500 | 36.7500 | 36.7500 | -3.796% | 15 | 2,295 | -67.619% |
| 2026-06-24 | 38.7800 | 38.7800 | 38.2000 | 38.2000 | +5.089% | 4 | 2,292 | -68.848% |
| 2026-06-22 | 34.0000 | 36.3500 | 34.0000 | 36.3500 | -1.757% | 7 | 2,287 | -67.263% |
| 2026-06-18 | 37.7000 | 37.7000 | 37.0000 | 37.0000 | -6.400% | 14 | 2,289 | -67.838% |
| 2026-06-16 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | +7.448% | 1 | 2,288 | -69.896% |
| 2026-06-15 | 37.0000 | 37.1600 | 35.9300 | 36.7900 | -11.135% | 271 | 2,045 | -67.654% |
| 2026-06-12 | 42.1400 | 42.5200 | 41.0000 | 41.4000 | -11.990% | 6 | 2,045 | -71.256% |
| 2026-06-11 | 48.1600 | 50.5000 | 47.0400 | 47.0400 | -7.402% | 7 | 2,046 | -74.702% |
| 2026-06-10 | 47.6000 | 52.2600 | 47.6000 | 50.8000 | +4.098% | 452 | 1,596 | -76.575% |
| 2026-06-09 | 43.7700 | 55.2000 | 43.7700 | 48.8000 | +6.202% | 209 | 1,398 | -75.615% |
| 2026-06-08 | 45.9900 | 46.7500 | 45.0000 | 45.9500 | -3.971% | 106 | 1,499 | -74.102% |
| 2026-06-05 | 44.0300 | 47.8500 | 44.0300 | 47.8500 | +21.078% | 261 | 1,243 | -75.131% |
| 2026-06-04 | 41.5800 | 42.0000 | 39.5200 | 39.5200 | +1.437% | 27 | 1,245 | -69.889% |
| 2026-06-03 | 38.6600 | 39.2500 | 38.0600 | 38.9600 | -5.666% | 16 | 1,236 | -69.456% |
| 2026-06-02 | 41.2000 | 41.3000 | 41.2000 | 41.3000 | -1.549% | 28 | 1,208 | -71.186% |
| 2026-06-01 | 42.5500 | 43.4800 | 41.6000 | 41.9500 | +0.600% | 30 | 1,185 | -71.633% |
| 2026-05-29 | 41.4000 | 41.7000 | 41.2500 | 41.7000 | +1.906% | 41 | 1,148 | -71.463% |
| 2026-05-28 | 43.7500 | 43.7500 | 40.3000 | 40.9200 | -7.316% | 56 | 1,116 | -70.919% |
| 2026-05-27 | 44.0000 | 44.1500 | 43.9500 | 44.1500 | -1.142% | 25 | 1,093 | -73.046% |
| 2026-05-26 | 45.6000 | 45.6000 | 43.8800 | 44.6600 | -4.573% | 20 | 1,090 | -73.354% |
| 2026-05-22 | 45.0700 | 46.8000 | 45.0700 | 46.8000 | -7.143% | 3 | 1,089 | -74.573% |
| 2026-05-21 | 53.2100 | 53.2100 | 50.4000 | 50.4000 | -4.726% | 5 | 1,089 | -76.389% |
| 2026-05-20 | 53.0500 | 53.0500 | 52.9000 | 52.9000 | -13.773% | 40 | 1,089 | -77.505% |
| 2026-05-19 | 62.1000 | 62.1000 | 61.3500 | 61.3500 | +6.234% | 6 | 1,088 | -80.603% |
| 2026-05-18 | 54.1100 | 57.7500 | 54.1100 | 57.7500 | +8.146% | 36 | 1,078 | -79.394% |
| 2026-05-15 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +3.992% | 1 | 1,078 | -77.715% |
| 2026-05-14 | 50.2400 | 52.3500 | 50.1500 | 51.3500 | +1.103% | 95 | 1,078 | -76.826% |
| 2026-05-13 | 50.7900 | 50.7900 | 50.7900 | 50.7900 | -1.379% | 1 | 1,077 | -76.570% |
| 2026-05-12 | 51.0000 | 54.1700 | 51.0000 | 51.5000 | +5.102% | 70 | 1,072 | -76.893% |
| 2026-05-11 | 47.2700 | 49.0000 | 47.2700 | 49.0000 | -2.000% | 67 | 1,034 | -75.714% |
| 2026-05-08 | 53.0000 | 53.1500 | 50.0000 | 50.0000 | -12.526% | 208 | 1,120 | -76.200% |
| 2026-05-07 | 54.6200 | 57.9500 | 53.4500 | 57.1600 | +7.001% | 32 | 1,093 | -79.181% |
| 2026-05-06 | 55.0000 | 56.7600 | 52.1200 | 53.4200 | -24.334% | 154 | 1,052 | -77.724% |
| 2026-05-05 | 73.8000 | 73.8000 | 70.4000 | 70.6000 | -6.540% | 6 | 1,051 | -83.144% |
| 2026-05-04 | 71.5000 | 76.0500 | 71.5000 | 75.5400 | +5.503% | 8 | 1,052 | -84.247% |
| 2026-05-01 | 72.0500 | 72.3800 | 69.8300 | 71.6000 | -2.585% | 369 | 699 | -83.380% |
| 2026-04-30 | 75.7000 | 75.7000 | 72.5500 | 73.5000 | -8.010% | 1,105 | 159 | -83.810% |
| 2026-04-29 | 79.9000 | 79.9000 | 79.9000 | 79.9000 | -4.311% | 6 | 159 | -85.106% |
| 2026-04-28 | 85.0000 | 85.0000 | 83.5000 | 83.5000 | +7.120% | 3 | 156 | -85.749% |
| 2026-04-27 | 76.1000 | 79.5500 | 76.1000 | 77.9500 | +3.040% | 29 | 153 | -84.734% |
| 2026-04-24 | 76.5700 | 78.1900 | 74.6700 | 75.6500 | -14.904% | 73 | 150 | -84.270% |
| 2026-04-23 | 88.9000 | 88.9000 | 88.9000 | 88.9000 | -8.727% | 1 | 108 | -86.614% |
| 2026-04-22 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | -1.815% | 1 | 107 | -87.782% |
| 2026-04-21 | 99.7500 | 100.8000 | 99.2000 | 99.2000 | -7.133% | 42 | 65 | -88.004% |
| 2026-04-16 | 106.8200 | 106.8200 | 106.8200 | 106.8200 | -5.049% | 1 | 65 | -88.860% |
| 2026-04-15 | 114.0500 | 114.0500 | 112.5000 | 112.5000 | -23.656% | 41 | 66 | -89.422% |
| 2026-03-23 | 147.4600 | 147.4600 | 147.3600 | 147.3600 | -1.793% | 2 | 45 | -91.925% |
| 2026-03-11 | 150.1000 | 150.1000 | 150.0500 | 150.0500 | -0.892% | 10 | 44 | -92.069% |
| 2026-03-10 | 151.4000 | 151.4500 | 151.4000 | 151.4000 | -3.995% | 4 | 39 | -92.140% |
| 2026-03-05 | 154.1500 | 157.7000 | 153.2000 | 157.7000 | +2.369% | 20 | 38 | -92.454% |
| 2026-03-04 | 157.9000 | 158.0000 | 154.0500 | 154.0500 | 0.000% | 18 | 18 | -92.275% |