AMD270319P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.6500 | 14.7000 | 14.3900 | 14.5800 | +43.222% | 1,513 | 2,776 | 0.000% |
| 2026-10-21 | 10.3500 | 10.3500 | 10.1800 | 10.1800 | -4.860% | 3 | 2,775 | +43.222% |
| 2026-10-19 | 9.9800 | 10.7000 | 9.9800 | 10.7000 | -5.727% | 24 | 2,769 | +36.262% |
| 2026-10-16 | 10.0000 | 11.5000 | 9.8900 | 11.3500 | +26.111% | 1,515 | 1,407 | +28.458% |
| 2026-10-15 | 10.5200 | 10.5200 | 9.0000 | 9.0000 | +4.651% | 4 | 1,407 | +62.000% |
| 2026-10-14 | 6.9000 | 8.6000 | 6.9000 | 8.6000 | +37.600% | 14 | 1,398 | +69.535% |
| 2026-10-13 | 6.3500 | 6.6000 | 6.2500 | 6.2500 | +0.482% | 27 | 1,394 | +133.280% |
| 2026-10-12 | 6.2000 | 6.2700 | 6.2000 | 6.2200 | +5.424% | 5 | 1,394 | +134.405% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -5.600% | 8 | 1,390 | +147.119% |
| 2026-10-08 | 5.3500 | 6.2500 | 5.3500 | 6.2500 | +21.595% | 2 | 1,388 | +133.280% |
| 2026-10-07 | 4.9000 | 5.1400 | 4.9000 | 5.1400 | -0.194% | 4 | 1,388 | +183.658% |
| 2026-10-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 1,388 | +183.107% |
| 2026-10-05 | 6.0900 | 6.0900 | 5.1000 | 5.2000 | -15.447% | 28 | 1,400 | +180.385% |
| 2026-10-02 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -11.638% | 1 | 1,399 | +137.073% |
| 2026-10-01 | 7.3400 | 7.3400 | 6.9600 | 6.9600 | -5.435% | 9 | 1,402 | +109.483% |
| 2026-09-30 | 8.0000 | 8.0000 | 7.3600 | 7.3600 | -7.188% | 4 | 1,403 | +98.098% |
| 2026-09-29 | 7.8000 | 8.3900 | 7.6300 | 7.9300 | -3.293% | 27 | 1,398 | +83.859% |
| 2026-09-28 | 8.4500 | 8.4500 | 8.2000 | 8.2000 | +1.990% | 3 | 1,399 | +77.805% |
| 2026-09-25 | 7.7400 | 8.0400 | 7.7300 | 8.0400 | -5.189% | 30 | 1,369 | +81.343% |
| 2026-09-24 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.778% | 1 | 1,369 | +71.934% |
| 2026-09-23 | 8.3800 | 9.0000 | 8.3800 | 9.0000 | +5.263% | 12 | 1,362 | +62.000% |
| 2026-09-22 | 8.7300 | 8.7300 | 8.3000 | 8.5500 | -8.556% | 8 | 1,361 | +70.526% |
| 2026-09-21 | 9.9000 | 9.9000 | 9.3500 | 9.3500 | -22.855% | 21 | 1,345 | +55.936% |
| 2026-09-18 | 12.9600 | 13.5000 | 12.1200 | 12.1200 | -12.994% | 58 | 1,316 | +20.297% |
| 2026-09-17 | 14.0000 | 14.0000 | 13.3900 | 13.9300 | -17.083% | 284 | 1,344 | +4.666% |
| 2026-09-16 | 15.6000 | 16.8500 | 15.6000 | 16.8000 | -9.434% | 16 | 1,344 | -13.214% |
| 2026-09-15 | 17.6500 | 18.5500 | 17.6500 | 18.5500 | -7.250% | 23 | 1,341 | -21.402% |
| 2026-09-14 | 19.9000 | 20.0500 | 19.6500 | 20.0000 | +12.676% | 21 | 1,343 | -27.100% |
| 2026-09-11 | 18.3500 | 18.3500 | 17.7000 | 17.7500 | -8.031% | 10 | 1,343 | -17.859% |
| 2026-09-10 | 19.5000 | 19.5000 | 18.8300 | 19.3000 | +6.925% | 20 | 1,342 | -24.456% |
| 2026-09-09 | 19.5000 | 19.5000 | 18.0000 | 18.0500 | -8.608% | 21 | 1,347 | -19.224% |
| 2026-09-08 | 21.4400 | 21.4400 | 19.7500 | 19.7500 | -18.891% | 4 | 1,348 | -26.177% |
| 2026-09-04 | 23.5000 | 24.3500 | 23.5000 | 24.3500 | -6.166% | 18 | 1,345 | -40.123% |
| 2026-09-03 | 25.7000 | 25.9500 | 25.7000 | 25.9500 | -3.172% | 179 | 1,187 | -43.815% |
| 2026-09-02 | 27.3500 | 27.4000 | 26.7500 | 26.8000 | -1.651% | 15 | 1,175 | -45.597% |
| 2026-09-01 | 27.8000 | 28.1000 | 26.8500 | 27.2500 | +4.607% | 683 | 868 | -46.495% |
| 2026-08-31 | 26.3000 | 26.4000 | 26.0500 | 26.0500 | -3.697% | 12 | 864 | -44.031% |
| 2026-08-28 | 26.2500 | 27.0500 | 26.2500 | 27.0500 | -3.737% | 18 | 854 | -46.100% |
| 2026-08-27 | 27.4500 | 28.1000 | 27.3500 | 28.1000 | +2.182% | 17 | 842 | -48.114% |
| 2026-08-26 | 26.9200 | 27.8000 | 26.9200 | 27.5000 | -0.542% | 17 | 835 | -46.982% |
| 2026-08-25 | 28.2000 | 28.2000 | 27.6500 | 27.6500 | -15.184% | 3 | 836 | -47.269% |
| 2026-08-24 | 32.6600 | 33.3500 | 32.1000 | 32.6000 | +6.710% | 204 | 665 | -55.276% |
| 2026-08-21 | 31.5700 | 31.7800 | 30.5500 | 30.5500 | -4.531% | 39 | 634 | -52.275% |
| 2026-08-19 | 30.9400 | 32.9900 | 30.9400 | 32.0000 | +4.815% | 58 | 597 | -54.438% |
| 2026-08-18 | 30.6000 | 30.6000 | 30.5300 | 30.5300 | +4.020% | 3 | 597 | -52.244% |
| 2026-08-14 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -2.362% | 50 | 597 | -50.324% |
| 2026-08-13 | 29.6500 | 30.0600 | 29.6500 | 30.0600 | -0.956% | 24 | 585 | -51.497% |
| 2026-08-12 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -7.526% | 2 | 586 | -51.960% |
| 2026-08-11 | 33.8500 | 33.8500 | 32.8200 | 32.8200 | -7.938% | 7 | 582 | -55.576% |
| 2026-08-10 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | -4.192% | 2 | 581 | -59.102% |
| 2026-08-07 | 37.8200 | 37.8200 | 36.9100 | 37.2100 | -3.250% | 19 | 592 | -60.817% |
| 2026-08-06 | 38.4600 | 38.4600 | 38.4600 | 38.4600 | -4.042% | 1 | 592 | -62.090% |
| 2026-08-05 | 41.3000 | 41.3000 | 40.0800 | 40.0800 | +8.295% | 3 | 591 | -63.623% |
| 2026-08-04 | 37.1600 | 37.1600 | 37.0100 | 37.0100 | -15.017% | 2 | 591 | -60.605% |
| 2026-08-03 | 43.5500 | 43.5500 | 43.5500 | 43.5500 | +2.882% | 1 | 591 | -66.521% |
| 2026-07-31 | 41.6500 | 42.4500 | 41.6500 | 42.3300 | -1.900% | 23 | 569 | -65.556% |
| 2026-07-30 | 45.1000 | 45.1000 | 43.1500 | 43.1500 | -22.448% | 40 | 533 | -66.211% |
| 2026-07-29 | 53.1300 | 55.6400 | 53.1300 | 55.6400 | +7.372% | 3 | 534 | -73.796% |
| 2026-07-28 | 56.6400 | 56.6400 | 51.8200 | 51.8200 | +6.626% | 6 | 533 | -71.864% |
| 2026-07-27 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | +18.681% | 3 | 530 | -70.000% |
| 2026-07-24 | 41.5800 | 41.5800 | 40.1200 | 40.9500 | +2.375% | 4 | 529 | -64.396% |
| 2026-07-23 | 40.0000 | 41.7100 | 37.7000 | 40.0000 | +6.383% | 8 | 530 | -63.550% |
| 2026-07-22 | 39.1000 | 39.1000 | 37.5300 | 37.6000 | -3.713% | 5 | 532 | -61.223% |
| 2026-07-21 | 41.4000 | 41.4000 | 39.0500 | 39.0500 | -19.067% | 2 | 531 | -62.663% |
| 2026-07-17 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +25.651% | 1 | 530 | -69.782% |
| 2026-07-14 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -5.882% | 65 | 499 | -62.031% |
| 2026-07-13 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -12.446% | 3 | 500 | -64.265% |
| 2026-07-08 | 46.5500 | 46.6000 | 46.5500 | 46.6000 | -2.612% | 2 | 500 | -68.712% |
| 2026-07-07 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | +23.325% | 3 | 497 | -69.530% |
| 2026-07-01 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +4.161% | 1 | 496 | -62.423% |
| 2026-06-30 | 37.3500 | 37.3500 | 37.2500 | 37.2500 | -9.279% | 2 | 495 | -60.859% |
| 2026-06-29 | 43.3000 | 43.3000 | 41.0600 | 41.0600 | -6.149% | 3 | 495 | -64.491% |
| 2026-06-25 | 43.7000 | 43.7500 | 43.7000 | 43.7500 | -4.933% | 2 | 494 | -66.674% |
| 2026-06-23 | 49.4400 | 49.4400 | 45.7600 | 46.0200 | +10.466% | 4 | 493 | -68.318% |
| 2026-06-22 | 41.7500 | 41.7500 | 41.6600 | 41.6600 | -6.065% | 2 | 492 | -65.002% |
| 2026-06-18 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -0.538% | 1 | 493 | -67.125% |
| 2026-06-16 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | +4.451% | 1 | 492 | -67.302% |
| 2026-06-15 | 43.0000 | 43.0000 | 42.6800 | 42.6900 | -12.699% | 29 | 500 | -65.847% |
| 2026-06-12 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -7.263% | 2 | 502 | -70.184% |
| 2026-06-11 | 57.5200 | 59.2000 | 52.6900 | 52.7300 | -13.073% | 78 | 433 | -72.350% |
| 2026-06-10 | 56.6500 | 60.6600 | 56.6500 | 60.6600 | +7.898% | 6 | 435 | -75.964% |
| 2026-06-09 | 52.2000 | 58.5500 | 51.6300 | 56.2200 | +4.986% | 58 | 434 | -74.066% |
| 2026-06-08 | 53.1500 | 53.5500 | 53.1500 | 53.5500 | -2.901% | 11 | 432 | -72.773% |
| 2026-06-05 | 55.4000 | 55.4000 | 55.0500 | 55.1500 | +16.670% | 9 | 167 | -73.563% |
| 2026-06-04 | 47.1500 | 47.2700 | 47.0900 | 47.2700 | +2.985% | 4 | 165 | -69.156% |
| 2026-06-03 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -6.327% | 1 | 165 | -68.235% |
| 2026-06-02 | 48.2000 | 49.0000 | 48.2000 | 49.0000 | -1.408% | 2 | 166 | -70.245% |
| 2026-06-01 | 49.3500 | 49.7000 | 49.3500 | 49.7000 | +1.222% | 13 | 164 | -70.664% |
| 2026-05-29 | 49.2000 | 49.2000 | 49.1000 | 49.1000 | +2.527% | 6 | 160 | -70.305% |
| 2026-05-28 | 47.9000 | 48.0500 | 47.8900 | 47.8900 | -7.316% | 5 | 158 | -69.555% |
| 2026-05-27 | 52.0500 | 52.0500 | 51.5200 | 51.6700 | -0.596% | 57 | 141 | -71.782% |
| 2026-05-26 | 52.5000 | 52.6800 | 51.9800 | 51.9800 | -7.294% | 4 | 141 | -71.951% |
| 2026-05-22 | 54.9500 | 56.0700 | 54.9500 | 56.0700 | -3.427% | 3 | 139 | -73.997% |
| 2026-05-21 | 61.8300 | 61.8300 | 57.9500 | 58.0600 | -16.025% | 11 | 137 | -74.888% |
| 2026-05-19 | 69.6700 | 69.6700 | 69.1400 | 69.1400 | +16.319% | 2 | 137 | -78.912% |
| 2026-05-14 | 59.4000 | 59.4500 | 59.4000 | 59.4400 | -1.295% | 32 | 121 | -75.471% |
| 2026-05-13 | 60.2200 | 60.2200 | 60.2200 | 60.2200 | +0.367% | 1 | 121 | -75.789% |
| 2026-05-12 | 58.7500 | 62.6500 | 58.7500 | 60.0000 | +5.857% | 38 | 90 | -75.700% |
| 2026-05-11 | 55.4800 | 57.7500 | 54.8000 | 56.6800 | -5.297% | 19 | 82 | -74.277% |
| 2026-05-08 | 59.5400 | 60.1000 | 59.5400 | 59.8500 | -6.191% | 12 | 73 | -75.639% |
| 2026-05-07 | 63.8000 | 63.8000 | 63.8000 | 63.8000 | -2.372% | 1 | 72 | -77.147% |
| 2026-05-06 | 64.9100 | 66.6700 | 64.0500 | 65.3500 | -20.450% | 20 | 70 | -77.689% |
| 2026-05-05 | 82.1500 | 82.1500 | 82.1500 | 82.1500 | -6.007% | 1 | 71 | -82.252% |
| 2026-05-04 | 86.7000 | 89.0000 | 86.7000 | 87.4000 | +6.911% | 13 | 58 | -83.318% |
| 2026-05-01 | 84.7000 | 84.7000 | 81.7500 | 81.7500 | -4.015% | 7 | 53 | -82.165% |
| 2026-04-30 | 85.1700 | 85.1700 | 85.1700 | 85.1700 | -7.825% | 1 | 53 | -82.881% |
| 2026-04-29 | 92.4500 | 92.4500 | 92.4000 | 92.4000 | +2.156% | 2 | 53 | -84.221% |
| 2026-04-27 | 91.9000 | 92.1000 | 90.4500 | 90.4500 | +3.846% | 17 | 53 | -83.881% |
| 2026-04-24 | 88.7000 | 90.3500 | 87.1000 | 87.1000 | -15.082% | 46 | 51 | -83.261% |
| 2026-04-23 | 102.5700 | 102.5700 | 102.5700 | 102.5700 | -3.762% | 2 | 8 | -85.785% |
| 2026-04-22 | 106.5800 | 106.5800 | 106.5800 | 106.5800 | -36.616% | 2 | 8 | -86.320% |
| 2026-03-11 | 168.2000 | 168.2000 | 168.1500 | 168.1500 | -0.621% | 12 | 8 | -91.329% |
| 2026-03-10 | 169.3000 | 169.3000 | 169.2000 | 169.2000 | -1.656% | 3 | 3 | -91.383% |
| 2026-03-05 | 172.0500 | 172.0500 | 172.0500 | 172.0500 | 0.000% | 1 | 1 | -91.526% |