AMD270319P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.5700 | 20.0000 | 18.0500 | 20.0000 | +64.609% | 22 | 2,535 | 0.000% |
| 2026-10-21 | 12.7000 | 12.7000 | 12.0500 | 12.1500 | -11.636% | 515 | 2,492 | +64.609% |
| 2026-10-20 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.413% | 5 | 2,487 | +45.455% |
| 2026-10-19 | 12.4500 | 14.0900 | 12.4300 | 14.0900 | -6.067% | 129 | 2,578 | +41.945% |
| 2026-10-16 | 12.4000 | 15.0000 | 12.4000 | 15.0000 | +33.333% | 57 | 2,536 | +33.333% |
| 2026-10-15 | 14.0000 | 15.4000 | 11.2500 | 11.2500 | +3.211% | 15 | 2,534 | +77.778% |
| 2026-10-14 | 9.1000 | 10.9600 | 8.7000 | 10.9000 | +21.788% | 122 | 2,450 | +83.486% |
| 2026-10-13 | 8.4500 | 8.9500 | 8.4000 | 8.9500 | +7.831% | 8 | 2,456 | +123.464% |
| 2026-10-12 | 8.1500 | 8.3000 | 8.1500 | 8.3000 | +8.497% | 2 | 2,456 | +140.964% |
| 2026-10-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.831% | 68 | 2,524 | +161.438% |
| 2026-10-08 | 6.9500 | 8.3000 | 6.7000 | 8.3000 | +23.881% | 17 | 2,522 | +140.964% |
| 2026-10-07 | 6.6700 | 6.7100 | 6.6000 | 6.7000 | +3.077% | 41 | 2,522 | +198.507% |
| 2026-10-06 | 6.3300 | 6.5000 | 6.0500 | 6.5000 | -1.216% | 23 | 2,525 | +207.692% |
| 2026-10-05 | 7.0000 | 7.0000 | 6.5000 | 6.5800 | -14.545% | 18 | 2,523 | +203.951% |
| 2026-10-02 | 8.1000 | 8.1000 | 7.6500 | 7.7000 | -17.026% | 25 | 2,509 | +159.740% |
| 2026-10-01 | 9.8000 | 9.8000 | 9.0500 | 9.2800 | -10.338% | 26 | 2,502 | +115.517% |
| 2026-09-30 | 9.5000 | 10.5000 | 9.5000 | 10.3500 | +1.870% | 9 | 2,503 | +93.237% |
| 2026-09-29 | 10.0500 | 10.1600 | 10.0500 | 10.1600 | -8.715% | 2 | 2,502 | +96.850% |
| 2026-09-28 | 11.3000 | 11.3000 | 11.0000 | 11.1300 | +7.536% | 11 | 2,502 | +79.695% |
| 2026-09-25 | 10.1000 | 10.3500 | 10.1000 | 10.3500 | -0.193% | 2 | 2,503 | +93.237% |
| 2026-09-24 | 10.8000 | 10.8000 | 10.3700 | 10.3700 | -8.795% | 5 | 2,498 | +92.864% |
| 2026-09-23 | 10.9000 | 11.4000 | 10.9000 | 11.3700 | +3.364% | 11 | 2,498 | +75.901% |
| 2026-09-22 | 11.8100 | 12.5500 | 10.7000 | 11.0000 | -11.290% | 228 | 2,651 | +81.818% |
| 2026-09-21 | 12.8000 | 12.9500 | 12.0500 | 12.4000 | -29.944% | 170 | 2,681 | +61.290% |
| 2026-09-18 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | -4.839% | 3 | 2,682 | +12.994% |
| 2026-09-17 | 19.7700 | 19.7700 | 17.5100 | 18.6000 | -10.877% | 457 | 2,767 | +7.527% |
| 2026-09-16 | 20.5000 | 20.8700 | 20.5000 | 20.8700 | -13.402% | 5 | 2,767 | -4.169% |
| 2026-09-15 | 22.8500 | 24.1000 | 22.8500 | 24.1000 | -4.743% | 61 | 2,528 | -17.012% |
| 2026-09-14 | 26.0000 | 26.0000 | 25.3000 | 25.3000 | +9.052% | 8 | 2,528 | -20.949% |
| 2026-09-11 | 23.2000 | 24.0100 | 22.0500 | 23.2000 | -4.918% | 1,587 | 1,134 | -13.793% |
| 2026-09-10 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +7.965% | 1 | 1,133 | -18.033% |
| 2026-09-09 | 23.5700 | 23.7000 | 22.3500 | 22.6000 | -12.573% | 21 | 1,115 | -11.504% |
| 2026-09-08 | 26.5600 | 26.5600 | 25.5000 | 25.8500 | -16.343% | 194 | 1,018 | -22.631% |
| 2026-09-04 | 32.2500 | 32.2500 | 29.8000 | 30.9000 | -7.207% | 66 | 1,003 | -35.275% |
| 2026-09-03 | 35.9000 | 35.9000 | 33.3000 | 33.3000 | -2.346% | 3 | 1,001 | -39.940% |
| 2026-09-02 | 34.4000 | 34.4000 | 33.6000 | 34.1000 | -0.872% | 10 | 999 | -41.349% |
| 2026-09-01 | 35.3500 | 35.3500 | 33.8600 | 34.4000 | +4.242% | 24 | 992 | -41.860% |
| 2026-08-31 | 32.9500 | 33.5000 | 32.7700 | 33.0000 | -2.077% | 28 | 988 | -39.394% |
| 2026-08-28 | 33.2000 | 35.1500 | 33.2000 | 33.7000 | -3.852% | 207 | 851 | -40.653% |
| 2026-08-27 | 34.8000 | 35.3300 | 34.4500 | 35.0500 | +0.863% | 29 | 847 | -42.939% |
| 2026-08-26 | 33.5000 | 34.7500 | 33.5000 | 34.7500 | -4.270% | 35 | 850 | -42.446% |
| 2026-08-25 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -9.476% | 23 | 850 | -44.904% |
| 2026-08-24 | 40.8100 | 40.8400 | 39.6000 | 40.1000 | +6.225% | 53 | 834 | -50.125% |
| 2026-08-21 | 39.3000 | 39.8000 | 37.7500 | 37.7500 | -6.790% | 279 | 723 | -47.020% |
| 2026-08-20 | 38.6000 | 40.5000 | 38.6000 | 40.5000 | +2.922% | 199 | 706 | -50.617% |
| 2026-08-19 | 37.9500 | 40.4500 | 37.9500 | 39.3500 | +2.474% | 510 | 1,087 | -49.174% |
| 2026-08-18 | 36.7300 | 38.4000 | 36.7300 | 38.4000 | +21.905% | 5 | 1,084 | -47.917% |
| 2026-08-17 | 32.4000 | 32.4000 | 31.5000 | 31.5000 | -7.353% | 103 | 1,184 | -36.508% |
| 2026-08-14 | 35.6000 | 36.3500 | 34.0000 | 34.0000 | -10.077% | 8 | 1,181 | -41.176% |
| 2026-08-13 | 37.6500 | 37.8100 | 37.6500 | 37.8100 | -0.605% | 2 | 1,181 | -47.104% |
| 2026-08-12 | 37.4500 | 38.0500 | 36.9000 | 38.0400 | -7.647% | 151 | 1,067 | -47.424% |
| 2026-08-11 | 45.1000 | 45.1000 | 41.0800 | 41.1900 | -7.020% | 506 | 679 | -51.445% |
| 2026-08-10 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -1.336% | 1 | 679 | -54.853% |
| 2026-08-07 | 45.6600 | 45.6600 | 44.3200 | 44.9000 | -0.970% | 34 | 661 | -55.457% |
| 2026-08-06 | 47.1000 | 47.5400 | 44.9000 | 45.3400 | -5.047% | 95 | 646 | -55.889% |
| 2026-08-05 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +7.159% | 1 | 646 | -58.115% |
| 2026-08-04 | 44.5500 | 44.5600 | 44.5500 | 44.5600 | -11.675% | 7 | 652 | -55.117% |
| 2026-08-03 | 51.2400 | 51.2600 | 50.4500 | 50.4500 | +0.199% | 3 | 653 | -60.357% |
| 2026-07-31 | 50.4500 | 50.4500 | 50.3500 | 50.3500 | -0.964% | 12 | 647 | -60.278% |
| 2026-07-30 | 53.4000 | 54.0000 | 50.8400 | 50.8400 | -24.648% | 41 | 645 | -60.661% |
| 2026-07-29 | 67.7000 | 67.7000 | 66.7000 | 67.4700 | +21.568% | 70 | 585 | -70.357% |
| 2026-07-27 | 52.3700 | 56.4300 | 52.3700 | 55.5000 | +17.089% | 12 | 576 | -63.964% |
| 2026-07-24 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +7.046% | 1 | 576 | -57.806% |
| 2026-07-22 | 45.1200 | 45.1200 | 44.1500 | 44.2800 | -7.461% | 4 | 577 | -54.833% |
| 2026-07-21 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | -10.309% | 1 | 577 | -58.203% |
| 2026-07-20 | 52.2900 | 53.3500 | 52.1000 | 53.3500 | -13.365% | 20 | 562 | -62.512% |
| 2026-07-17 | 61.5800 | 61.5800 | 61.5800 | 61.5800 | +10.358% | 1 | 562 | -67.522% |
| 2026-07-16 | 53.0300 | 56.3800 | 52.5000 | 55.8000 | +13.299% | 159 | 405 | -64.158% |
| 2026-07-15 | 45.4300 | 49.7100 | 45.4300 | 49.2500 | +13.166% | 7 | 406 | -59.391% |
| 2026-07-14 | 43.5200 | 43.5200 | 43.5200 | 43.5200 | -3.375% | 2 | 406 | -54.044% |
| 2026-07-10 | 45.0400 | 45.0400 | 45.0400 | 45.0400 | -4.899% | 1 | 405 | -55.595% |
| 2026-07-09 | 48.7500 | 48.7500 | 47.3600 | 47.3600 | -12.925% | 3 | 405 | -57.770% |
| 2026-07-08 | 54.4500 | 54.4800 | 54.3900 | 54.3900 | +19.749% | 4 | 405 | -63.229% |
| 2026-07-06 | 50.0000 | 50.0000 | 45.3400 | 45.4200 | -12.215% | 88 | 410 | -55.967% |
| 2026-07-02 | 52.0400 | 52.0400 | 51.7400 | 51.7400 | +12.113% | 6 | 409 | -61.345% |
| 2026-07-01 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +9.881% | 1 | 408 | -56.663% |
| 2026-06-30 | 44.7000 | 44.8000 | 42.0000 | 42.0000 | -12.134% | 114 | 428 | -52.381% |
| 2026-06-29 | 50.9500 | 55.6900 | 47.8000 | 47.8000 | -8.077% | 30 | 439 | -58.159% |
| 2026-06-26 | 54.6600 | 54.6600 | 52.0000 | 52.0000 | +0.853% | 30 | 439 | -61.538% |
| 2026-06-25 | 53.5000 | 53.5000 | 51.5600 | 51.5600 | +5.224% | 3 | 437 | -61.210% |
| 2026-06-22 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -6.631% | 1 | 438 | -59.184% |
| 2026-06-18 | 52.4800 | 52.4800 | 52.4800 | 52.4800 | -4.582% | 1 | 438 | -61.890% |
| 2026-06-17 | 54.6000 | 55.0000 | 54.5200 | 55.0000 | 0.000% | 3 | 438 | -63.636% |
| 2026-06-16 | 51.5800 | 55.0000 | 51.5800 | 55.0000 | +8.545% | 5 | 438 | -63.636% |
| 2026-06-15 | 50.6100 | 50.9100 | 49.8000 | 50.6700 | -17.408% | 289 | 481 | -60.529% |
| 2026-06-08 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | -7.675% | 1 | 481 | -67.400% |
| 2026-06-05 | 60.2000 | 66.4500 | 60.2000 | 66.4500 | +23.284% | 5 | 482 | -69.902% |
| 2026-06-04 | 55.0000 | 55.1000 | 53.9000 | 53.9000 | +2.667% | 199 | 336 | -62.894% |
| 2026-06-03 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -8.727% | 1 | 336 | -61.905% |
| 2026-06-01 | 56.5800 | 57.5200 | 56.5800 | 57.5200 | +1.805% | 2 | 335 | -65.229% |
| 2026-05-29 | 57.1000 | 57.3500 | 56.2300 | 56.5000 | +0.677% | 34 | 302 | -64.602% |
| 2026-05-28 | 57.5800 | 57.5800 | 55.6200 | 56.1200 | -7.117% | 10 | 301 | -64.362% |
| 2026-05-27 | 60.4300 | 60.9500 | 60.4200 | 60.4200 | -0.412% | 43 | 301 | -66.898% |
| 2026-05-26 | 62.3000 | 62.6000 | 60.6700 | 60.6700 | -6.258% | 5 | 299 | -67.035% |
| 2026-05-22 | 63.5500 | 64.7200 | 63.5500 | 64.7200 | -8.458% | 105 | 311 | -69.098% |
| 2026-05-21 | 71.8700 | 72.5000 | 70.7000 | 70.7000 | +1.188% | 4 | 309 | -71.711% |
| 2026-05-20 | 70.0000 | 70.0000 | 69.5400 | 69.8700 | +1.481% | 251 | 228 | -71.375% |
| 2026-05-14 | 68.8500 | 68.8500 | 68.8500 | 68.8500 | -5.296% | 14 | 214 | -70.951% |
| 2026-05-12 | 70.1500 | 72.7000 | 69.8000 | 72.7000 | +12.801% | 32 | 185 | -72.490% |
| 2026-05-11 | 64.9500 | 66.3500 | 64.4500 | 64.4500 | -6.797% | 3 | 184 | -68.968% |
| 2026-05-08 | 70.3100 | 70.9500 | 69.1500 | 69.1500 | -6.046% | 16 | 182 | -71.077% |
| 2026-05-06 | 72.5800 | 75.0000 | 72.5800 | 73.6000 | -22.770% | 27 | 156 | -72.826% |
| 2026-05-05 | 95.0500 | 95.3000 | 95.0500 | 95.3000 | -5.315% | 2 | 158 | -79.014% |
| 2026-05-04 | 102.0500 | 102.0500 | 100.6500 | 100.6500 | +5.614% | 9 | 153 | -80.129% |
| 2026-05-01 | 95.3500 | 95.3500 | 95.3000 | 95.3000 | -4.509% | 2 | 153 | -79.014% |
| 2026-04-30 | 99.8000 | 99.8000 | 99.8000 | 99.8000 | -6.379% | 1 | 154 | -79.960% |
| 2026-04-29 | 106.6000 | 106.6000 | 106.6000 | 106.6000 | -1.796% | 2 | 154 | -81.238% |
| 2026-04-28 | 111.2500 | 111.4500 | 108.5500 | 108.5500 | +3.975% | 26 | 154 | -81.575% |
| 2026-04-27 | 105.6500 | 105.6500 | 104.4000 | 104.4000 | +5.083% | 38 | 161 | -80.843% |
| 2026-04-24 | 103.4500 | 103.4500 | 99.3500 | 99.3500 | -19.905% | 48 | 145 | -79.869% |
| 2026-04-22 | 123.6300 | 124.4000 | 123.3100 | 124.0400 | -25.006% | 109 | 103 | -83.876% |
| 2026-04-08 | 165.4000 | 165.4000 | 165.3500 | 165.4000 | -5.405% | 5 | 4 | -87.908% |
| 2026-04-07 | 174.8500 | 174.8500 | 174.8500 | 174.8500 | 0.000% | 3 | 3 | -88.562% |