AMD270319P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.9300 | 17.9000 | 15.9300 | 17.7400 | +66.573% | 20 | 2,621 | 0.000% |
| 2026-10-21 | 12.1500 | 12.1500 | 10.6500 | 10.6500 | -12.705% | 4 | 2,622 | +66.573% |
| 2026-10-20 | 12.4000 | 12.5000 | 12.1500 | 12.2000 | +2.521% | 19 | 2,610 | +45.410% |
| 2026-10-19 | 10.0500 | 11.9000 | 10.0500 | 11.9000 | -14.017% | 27 | 2,604 | +49.076% |
| 2026-10-16 | 13.1000 | 13.8400 | 13.1000 | 13.8400 | +24.685% | 15 | 2,595 | +28.179% |
| 2026-10-15 | 11.2000 | 13.8500 | 11.1000 | 11.1000 | +15.026% | 10 | 2,589 | +59.820% |
| 2026-10-14 | 7.9000 | 9.6500 | 7.9000 | 9.6500 | +27.815% | 19 | 2,587 | +83.834% |
| 2026-10-13 | 7.3000 | 7.6500 | 7.2500 | 7.5500 | +6.338% | 47 | 2,578 | +134.967% |
| 2026-10-12 | 7.0000 | 7.3000 | 6.9500 | 7.1000 | +4.412% | 5 | 2,580 | +149.859% |
| 2026-10-09 | 6.7500 | 6.8000 | 6.7200 | 6.8000 | -2.857% | 8 | 2,577 | +160.882% |
| 2026-10-08 | 5.8100 | 7.3000 | 5.8100 | 7.0000 | +17.647% | 20 | 2,559 | +153.429% |
| 2026-10-07 | 5.8000 | 6.0000 | 5.6500 | 5.9500 | +0.847% | 85 | 2,560 | +198.151% |
| 2026-10-06 | 6.5000 | 6.5000 | 5.4000 | 5.9000 | +2.609% | 28 | 2,543 | +200.678% |
| 2026-10-05 | 6.0100 | 6.0100 | 5.6400 | 5.7500 | -14.307% | 25 | 2,521 | +208.522% |
| 2026-10-02 | 7.0000 | 7.1000 | 6.4500 | 6.7100 | -21.059% | 32 | 2,512 | +164.382% |
| 2026-10-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 3 | 2,509 | +108.706% |
| 2026-09-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.156% | 8 | 2,510 | +102.743% |
| 2026-09-29 | 9.5900 | 9.5900 | 8.6500 | 8.6500 | -9.519% | 3 | 2,508 | +105.087% |
| 2026-09-28 | 9.0500 | 10.0000 | 9.0500 | 9.5600 | +4.026% | 16 | 2,505 | +85.565% |
| 2026-09-25 | 8.6300 | 9.1900 | 8.6300 | 9.1900 | -4.865% | 23 | 2,515 | +93.036% |
| 2026-09-24 | 9.7500 | 9.7500 | 9.6600 | 9.6600 | -4.356% | 22 | 2,517 | +83.644% |
| 2026-09-23 | 9.6000 | 10.1000 | 9.5400 | 10.1000 | +4.124% | 13 | 2,518 | +75.644% |
| 2026-09-22 | 9.9300 | 9.9800 | 9.4000 | 9.7000 | -8.491% | 601 | 2,615 | +82.887% |
| 2026-09-21 | 11.6000 | 11.6000 | 10.5900 | 10.6000 | -31.169% | 341 | 2,630 | +67.358% |
| 2026-09-18 | 14.7500 | 15.6000 | 14.7500 | 15.4000 | -4.644% | 853 | 2,417 | +15.195% |
| 2026-09-17 | 16.7400 | 17.5000 | 15.3000 | 16.1500 | -12.608% | 29 | 2,419 | +9.845% |
| 2026-09-16 | 18.5500 | 18.5500 | 18.1400 | 18.4800 | -11.579% | 3 | 2,420 | -4.004% |
| 2026-09-15 | 20.9500 | 20.9500 | 20.7500 | 20.9000 | -7.686% | 17 | 2,405 | -15.120% |
| 2026-09-14 | 22.3000 | 22.8000 | 22.3000 | 22.6400 | +12.525% | 9 | 2,405 | -21.643% |
| 2026-09-11 | 20.4500 | 20.7000 | 19.4500 | 20.1200 | -7.706% | 40 | 2,403 | -11.829% |
| 2026-09-10 | 21.2400 | 21.8000 | 21.1000 | 21.8000 | +9.328% | 510 | 2,050 | -18.624% |
| 2026-09-09 | 20.7500 | 21.5000 | 19.9400 | 19.9400 | -13.492% | 80 | 2,102 | -11.033% |
| 2026-09-08 | 24.6800 | 24.6800 | 22.5500 | 23.0500 | -15.722% | 68 | 2,125 | -23.037% |
| 2026-09-04 | 26.5500 | 27.3500 | 26.5500 | 27.3500 | -7.601% | 6 | 2,129 | -35.137% |
| 2026-09-03 | 31.6400 | 32.0000 | 28.8000 | 29.6000 | -1.333% | 9 | 2,129 | -40.068% |
| 2026-09-02 | 29.2000 | 30.7500 | 29.2000 | 30.0000 | -2.724% | 8 | 2,124 | -40.867% |
| 2026-09-01 | 31.5300 | 31.9500 | 29.9500 | 30.8400 | +4.365% | 409 | 1,800 | -42.477% |
| 2026-08-31 | 30.7500 | 30.7500 | 29.0100 | 29.5500 | -1.336% | 29 | 1,796 | -39.966% |
| 2026-08-28 | 31.0000 | 31.0000 | 29.9500 | 29.9500 | -4.769% | 2 | 1,779 | -40.768% |
| 2026-08-27 | 31.2500 | 31.4500 | 30.3000 | 31.4500 | +2.110% | 5 | 1,777 | -43.593% |
| 2026-08-26 | 30.1200 | 30.8000 | 30.1200 | 30.8000 | -2.004% | 2 | 1,776 | -42.403% |
| 2026-08-25 | 32.1500 | 32.1500 | 31.4300 | 31.4300 | -12.936% | 12 | 1,774 | -43.557% |
| 2026-08-24 | 37.4500 | 37.4500 | 35.5000 | 36.1000 | +5.248% | 244 | 1,630 | -50.859% |
| 2026-08-21 | 35.2000 | 35.2000 | 34.3000 | 34.3000 | -4.056% | 86 | 1,630 | -48.280% |
| 2026-08-20 | 35.2800 | 35.7500 | 35.1500 | 35.7500 | -0.501% | 11 | 1,629 | -50.378% |
| 2026-08-19 | 32.6600 | 36.4500 | 32.6600 | 35.9300 | +23.683% | 36 | 1,596 | -50.626% |
| 2026-08-17 | 29.3300 | 29.3300 | 29.0500 | 29.0500 | -9.614% | 3 | 1,597 | -38.933% |
| 2026-08-14 | 32.6500 | 32.7000 | 32.1400 | 32.1400 | -5.582% | 21 | 1,587 | -44.804% |
| 2026-08-13 | 34.0400 | 34.0400 | 34.0400 | 34.0400 | -1.305% | 1 | 1,588 | -47.885% |
| 2026-08-12 | 34.8000 | 34.8500 | 33.8000 | 34.4900 | -5.662% | 107 | 1,487 | -48.565% |
| 2026-08-11 | 37.2000 | 38.1000 | 36.4800 | 36.5600 | -7.560% | 67 | 1,537 | -51.477% |
| 2026-08-10 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -2.873% | 5 | 1,537 | -55.145% |
| 2026-08-07 | 40.7200 | 40.7200 | 40.7200 | 40.7200 | -1.524% | 2 | 1,537 | -56.434% |
| 2026-08-06 | 42.4700 | 42.4700 | 41.3500 | 41.3500 | -8.740% | 6 | 1,532 | -57.098% |
| 2026-08-05 | 45.3100 | 45.3100 | 45.3100 | 45.3100 | +14.854% | 1 | 1,532 | -60.847% |
| 2026-08-04 | 40.6000 | 40.7500 | 39.4500 | 39.4500 | -17.035% | 5 | 1,531 | -55.032% |
| 2026-08-03 | 46.1000 | 47.5500 | 46.1000 | 47.5500 | +4.322% | 2 | 1,531 | -62.692% |
| 2026-07-31 | 44.7000 | 46.2500 | 44.7000 | 45.5800 | -4.584% | 65 | 1,530 | -61.079% |
| 2026-07-30 | 52.8800 | 52.8800 | 47.7700 | 47.7700 | -22.827% | 18 | 1,516 | -62.864% |
| 2026-07-29 | 62.9000 | 62.9000 | 61.5000 | 61.9000 | +9.075% | 46 | 1,516 | -71.341% |
| 2026-07-28 | 57.8500 | 57.8500 | 56.7500 | 56.7500 | +10.602% | 3 | 1,516 | -68.740% |
| 2026-07-27 | 46.2600 | 52.7900 | 46.2600 | 51.3100 | +14.276% | 115 | 1,529 | -65.426% |
| 2026-07-24 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +10.184% | 1 | 1,529 | -60.490% |
| 2026-07-22 | 41.2000 | 41.2000 | 40.7500 | 40.7500 | -5.122% | 6 | 1,529 | -56.466% |
| 2026-07-21 | 44.3000 | 44.3000 | 42.9500 | 42.9500 | -15.784% | 3 | 1,527 | -58.696% |
| 2026-07-20 | 48.7800 | 51.0000 | 48.0500 | 51.0000 | +2.225% | 118 | 1,513 | -65.216% |
| 2026-07-17 | 53.7000 | 53.7000 | 49.8900 | 49.8900 | +4.154% | 8 | 1,510 | -64.442% |
| 2026-07-15 | 41.8000 | 47.9000 | 41.6000 | 47.9000 | +17.690% | 147 | 1,372 | -62.965% |
| 2026-07-14 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -4.483% | 9 | 1,372 | -56.413% |
| 2026-07-13 | 42.6500 | 42.6500 | 42.6100 | 42.6100 | -15.624% | 2 | 1,371 | -58.367% |
| 2026-07-08 | 52.8500 | 52.8500 | 50.4000 | 50.5000 | -0.980% | 21 | 1,369 | -64.871% |
| 2026-07-07 | 51.9400 | 51.9400 | 50.4500 | 51.0000 | +2.781% | 23 | 1,359 | -65.216% |
| 2026-07-02 | 49.3500 | 49.6200 | 49.3500 | 49.6200 | +17.639% | 3 | 1,356 | -64.248% |
| 2026-07-01 | 42.1800 | 42.1800 | 42.1800 | 42.1800 | +6.300% | 1 | 1,356 | -57.942% |
| 2026-06-30 | 41.4000 | 41.5800 | 39.6800 | 39.6800 | -11.131% | 7 | 1,357 | -55.292% |
| 2026-06-29 | 46.4000 | 46.4000 | 44.4500 | 44.6500 | -6.824% | 7 | 1,357 | -60.269% |
| 2026-06-26 | 50.1000 | 50.1000 | 47.9200 | 47.9200 | +0.546% | 2 | 1,255 | -62.980% |
| 2026-06-25 | 47.6600 | 47.6600 | 47.6600 | 47.6600 | -2.536% | 1 | 1,255 | -62.778% |
| 2026-06-24 | 48.7000 | 49.9000 | 48.7000 | 48.9000 | -1.411% | 9 | 1,252 | -63.722% |
| 2026-06-23 | 53.0700 | 53.0700 | 49.2300 | 49.6000 | +12.472% | 201 | 1,073 | -64.234% |
| 2026-06-22 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -8.221% | 28 | 1,091 | -59.773% |
| 2026-06-18 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | -1.939% | 10 | 1,091 | -63.080% |
| 2026-06-17 | 48.9200 | 49.0000 | 48.9200 | 49.0000 | -3.922% | 4 | 1,087 | -63.796% |
| 2026-06-16 | 50.0000 | 51.0000 | 50.0000 | 51.0000 | +7.482% | 4 | 1,084 | -65.216% |
| 2026-06-15 | 46.6000 | 47.5000 | 46.5000 | 47.4500 | -9.791% | 9 | 1,081 | -62.613% |
| 2026-06-12 | 55.1600 | 55.1600 | 52.6000 | 52.6000 | -15.024% | 13 | 1,071 | -66.274% |
| 2026-06-11 | 61.5000 | 62.0000 | 61.5000 | 61.9000 | -5.640% | 3 | 1,068 | -71.341% |
| 2026-06-10 | 61.1100 | 66.1000 | 61.1100 | 65.6000 | +4.893% | 579 | 829 | -72.957% |
| 2026-06-09 | 64.5100 | 67.4500 | 62.5400 | 62.5400 | +4.986% | 16 | 829 | -71.634% |
| 2026-06-05 | 57.0100 | 60.0200 | 57.0100 | 59.5700 | +19.140% | 328 | 528 | -70.220% |
| 2026-06-04 | 50.9500 | 51.1400 | 50.0000 | 50.0000 | +2.249% | 24 | 523 | -64.520% |
| 2026-06-03 | 49.9500 | 49.9500 | 48.9000 | 48.9000 | -7.175% | 13 | 520 | -63.722% |
| 2026-06-01 | 55.5500 | 57.5000 | 52.6800 | 52.6800 | -1.533% | 9 | 517 | -66.325% |
| 2026-05-29 | 53.1500 | 53.5000 | 53.1000 | 53.5000 | +2.608% | 6 | 517 | -66.841% |
| 2026-05-28 | 51.8700 | 52.9500 | 50.5000 | 52.1400 | -5.799% | 36 | 511 | -65.976% |
| 2026-05-27 | 56.3100 | 56.7000 | 55.3500 | 55.3500 | -0.450% | 11 | 508 | -67.949% |
| 2026-05-26 | 57.5400 | 57.6100 | 55.4500 | 55.6000 | -6.555% | 370 | 387 | -68.094% |
| 2026-05-22 | 59.9000 | 59.9000 | 59.5000 | 59.5000 | -6.740% | 3 | 386 | -70.185% |
| 2026-05-21 | 65.6000 | 65.6000 | 63.8000 | 63.8000 | -3.216% | 2 | 386 | -72.194% |
| 2026-05-20 | 64.7400 | 65.9200 | 64.4300 | 65.9200 | -7.181% | 251 | 172 | -73.089% |
| 2026-05-19 | 68.8500 | 77.4000 | 68.8500 | 71.0200 | -2.109% | 19 | 178 | -75.021% |
| 2026-05-18 | 66.7900 | 72.6500 | 66.7500 | 72.5500 | +8.527% | 35 | 161 | -75.548% |
| 2026-05-15 | 67.2600 | 67.2700 | 66.8500 | 66.8500 | +5.193% | 6 | 158 | -73.463% |
| 2026-05-14 | 64.0000 | 64.0000 | 63.5500 | 63.5500 | -2.873% | 15 | 158 | -72.085% |
| 2026-05-12 | 62.3600 | 68.0500 | 62.3600 | 65.4300 | +7.333% | 51 | 141 | -72.887% |
| 2026-05-11 | 61.0000 | 61.5000 | 59.9200 | 60.9600 | -1.471% | 11 | 144 | -70.899% |
| 2026-05-08 | 65.7300 | 65.7500 | 61.5800 | 61.8700 | -12.129% | 16 | 145 | -71.327% |
| 2026-05-07 | 68.4100 | 70.4100 | 67.9500 | 70.4100 | +3.422% | 48 | 99 | -74.805% |
| 2026-05-06 | 67.0000 | 71.8500 | 67.0000 | 68.0800 | -24.128% | 14 | 94 | -73.942% |
| 2026-05-05 | 90.6500 | 90.6500 | 88.3000 | 89.7300 | -4.644% | 37 | 83 | -80.230% |
| 2026-05-04 | 94.1500 | 95.1000 | 92.9500 | 94.1000 | +6.993% | 20 | 70 | -81.148% |
| 2026-05-01 | 91.2000 | 91.2000 | 87.9500 | 87.9500 | -5.532% | 7 | 67 | -79.829% |
| 2026-04-30 | 93.3000 | 93.3000 | 93.1000 | 93.1000 | -8.411% | 9 | 72 | -80.945% |
| 2026-04-28 | 103.3000 | 103.3000 | 101.6500 | 101.6500 | +2.573% | 9 | 72 | -82.548% |
| 2026-04-27 | 99.1000 | 99.1000 | 99.1000 | 99.1000 | +6.445% | 2 | 63 | -82.099% |
| 2026-04-24 | 95.3000 | 95.5500 | 93.1000 | 93.1000 | -18.154% | 36 | 65 | -80.945% |
| 2026-04-23 | 113.9000 | 113.9000 | 113.7500 | 113.7500 | -36.310% | 40 | 33 | -84.404% |
| 2026-03-10 | 178.5500 | 178.8500 | 178.4500 | 178.6000 | 0.000% | 28 | 14 | -90.067% |