AMD270319P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.8000 | 22.7000 | 17.8000 | 21.7100 | +59.632% | 82 | 9,243 | 0.000% |
| 2026-10-21 | 15.5000 | 15.5000 | 13.6000 | 13.6000 | -18.072% | 134 | 9,117 | +59.632% |
| 2026-10-20 | 16.5400 | 17.2500 | 15.2000 | 16.6000 | +7.097% | 147 | 9,054 | +30.783% |
| 2026-10-19 | 14.5400 | 16.0500 | 14.0000 | 15.5000 | -11.932% | 42 | 9,030 | +40.065% |
| 2026-10-16 | 14.7000 | 18.0000 | 14.3200 | 17.6000 | +35.177% | 754 | 8,491 | +23.352% |
| 2026-10-15 | 16.0000 | 17.8900 | 12.7600 | 13.0200 | +3.994% | 179 | 8,463 | +66.743% |
| 2026-10-14 | 10.5000 | 12.9000 | 10.2000 | 12.5200 | +30.417% | 184 | 8,407 | +73.403% |
| 2026-10-13 | 10.6800 | 10.6800 | 9.3500 | 9.6000 | +1.053% | 87 | 8,358 | +126.146% |
| 2026-10-12 | 9.3500 | 9.8000 | 9.2500 | 9.5000 | +6.742% | 20 | 8,362 | +128.526% |
| 2026-10-09 | 8.7500 | 8.9600 | 8.3500 | 8.9000 | -1.221% | 67 | 8,319 | +143.933% |
| 2026-10-08 | 8.0000 | 9.3500 | 7.7500 | 9.0100 | +18.553% | 261 | 8,510 | +140.954% |
| 2026-10-07 | 7.9100 | 7.9100 | 7.5500 | 7.6000 | +3.401% | 26 | 8,510 | +185.658% |
| 2026-10-06 | 6.8200 | 7.7000 | 6.8200 | 7.3500 | -7.547% | 96 | 8,502 | +195.374% |
| 2026-10-05 | 9.3500 | 9.3500 | 7.6100 | 7.9500 | -9.143% | 88 | 8,511 | +173.082% |
| 2026-10-02 | 9.4700 | 9.4700 | 8.6600 | 8.7500 | -17.453% | 143 | 8,471 | +148.114% |
| 2026-10-01 | 10.9500 | 11.2600 | 10.6000 | 10.6000 | -2.752% | 64 | 8,435 | +104.811% |
| 2026-09-30 | 11.3000 | 11.9000 | 10.9000 | 10.9000 | -6.034% | 273 | 8,324 | +99.174% |
| 2026-09-29 | 11.1000 | 11.6100 | 11.1000 | 11.6000 | -4.918% | 17 | 8,313 | +87.155% |
| 2026-09-28 | 11.5000 | 12.5000 | 11.5000 | 12.2000 | +5.445% | 65 | 8,266 | +77.951% |
| 2026-09-25 | 11.2000 | 11.5700 | 11.2000 | 11.5700 | -2.363% | 186 | 8,293 | +87.640% |
| 2026-09-24 | 12.0000 | 12.5500 | 11.4500 | 11.8500 | -7.422% | 27 | 8,282 | +83.207% |
| 2026-09-23 | 12.8300 | 13.0000 | 12.4400 | 12.8000 | +4.832% | 106 | 8,237 | +69.609% |
| 2026-09-22 | 13.7500 | 13.7500 | 12.2100 | 12.2100 | -8.195% | 293 | 8,263 | +77.805% |
| 2026-09-21 | 14.5000 | 14.7600 | 13.3000 | 13.3000 | -29.630% | 2,521 | 6,279 | +63.233% |
| 2026-09-18 | 20.2500 | 20.6000 | 18.3800 | 18.9000 | -7.805% | 103 | 6,257 | +14.868% |
| 2026-09-17 | 21.4300 | 23.8500 | 19.8000 | 20.5000 | -18.196% | 651 | 6,282 | +5.902% |
| 2026-09-16 | 24.0000 | 26.5800 | 23.1500 | 25.0600 | -6.667% | 121 | 6,243 | -13.368% |
| 2026-09-15 | 25.7000 | 26.8500 | 25.6200 | 26.8500 | -6.771% | 53 | 6,197 | -19.143% |
| 2026-09-14 | 31.6000 | 32.0000 | 28.6000 | 28.8000 | +10.557% | 21 | 6,194 | -24.618% |
| 2026-09-11 | 25.8500 | 26.4500 | 25.0500 | 26.0500 | -8.113% | 125 | 6,181 | -16.660% |
| 2026-09-10 | 27.5300 | 28.3500 | 26.9500 | 28.3500 | +9.799% | 75 | 6,132 | -23.422% |
| 2026-09-09 | 28.3500 | 28.3500 | 25.2000 | 25.8200 | -10.812% | 72 | 6,118 | -15.918% |
| 2026-09-08 | 30.9000 | 30.9000 | 28.7000 | 28.9500 | -16.087% | 43 | 6,122 | -25.009% |
| 2026-09-04 | 34.0000 | 35.0000 | 33.2200 | 34.5000 | -7.133% | 81 | 6,101 | -37.072% |
| 2026-09-03 | 39.6800 | 39.6800 | 36.5000 | 37.1500 | -2.493% | 59 | 6,091 | -41.561% |
| 2026-09-02 | 38.4000 | 38.4500 | 37.5000 | 38.1000 | -0.183% | 29 | 6,091 | -43.018% |
| 2026-09-01 | 38.7500 | 39.9100 | 37.3800 | 38.1700 | +6.028% | 245 | 6,072 | -43.123% |
| 2026-08-31 | 36.8400 | 37.7500 | 36.0000 | 36.0000 | -4.000% | 42 | 6,077 | -39.694% |
| 2026-08-28 | 36.6000 | 39.0500 | 36.2000 | 37.5000 | -3.599% | 92 | 6,048 | -42.107% |
| 2026-08-27 | 39.5500 | 39.5500 | 38.2500 | 38.9000 | +2.910% | 23 | 6,035 | -44.190% |
| 2026-08-26 | 38.0000 | 38.5000 | 36.5000 | 37.8000 | -3.571% | 172 | 5,970 | -42.566% |
| 2026-08-25 | 40.2800 | 40.6000 | 38.5000 | 39.2000 | -12.108% | 768 | 5,733 | -44.617% |
| 2026-08-24 | 45.0000 | 45.1600 | 43.7200 | 44.6000 | +3.963% | 177 | 5,678 | -51.323% |
| 2026-08-21 | 43.4000 | 43.6800 | 41.9200 | 42.9000 | -1.718% | 119 | 5,659 | -49.394% |
| 2026-08-20 | 42.5500 | 44.6500 | 42.5500 | 43.6500 | +0.925% | 180 | 5,598 | -50.263% |
| 2026-08-19 | 44.0500 | 44.2300 | 43.0000 | 43.2500 | +8.125% | 264 | 5,352 | -49.803% |
| 2026-08-18 | 40.8000 | 42.1500 | 40.0000 | 40.0000 | +11.826% | 2,689 | 6,955 | -45.725% |
| 2026-08-17 | 35.7700 | 35.7700 | 34.2500 | 35.7700 | -2.931% | 36 | 6,984 | -39.307% |
| 2026-08-14 | 38.9000 | 39.9300 | 36.8500 | 36.8500 | -8.515% | 1,130 | 7,004 | -41.085% |
| 2026-08-13 | 40.4000 | 41.7000 | 40.2800 | 40.2800 | -3.173% | 8 | 7,001 | -46.102% |
| 2026-08-12 | 41.7500 | 42.0800 | 41.4800 | 41.6000 | -6.517% | 509 | 6,852 | -47.813% |
| 2026-08-11 | 48.8400 | 48.8400 | 44.5000 | 44.5000 | -3.991% | 237 | 6,946 | -51.213% |
| 2026-08-10 | 48.7500 | 48.7500 | 46.3500 | 46.3500 | -4.017% | 1,071 | 5,973 | -53.161% |
| 2026-08-07 | 49.4500 | 49.6500 | 48.2900 | 48.2900 | -2.049% | 7 | 5,970 | -55.042% |
| 2026-08-06 | 55.2500 | 55.2500 | 49.3000 | 49.3000 | -5.192% | 48 | 5,989 | -55.963% |
| 2026-08-05 | 54.0900 | 54.0900 | 51.9000 | 52.0000 | +10.993% | 215 | 5,882 | -58.250% |
| 2026-08-04 | 49.1600 | 49.5800 | 46.8500 | 46.8500 | -14.445% | 1,218 | 6,276 | -53.661% |
| 2026-08-03 | 61.1800 | 61.1900 | 54.0000 | 54.7600 | -3.930% | 34 | 6,279 | -60.354% |
| 2026-07-31 | 50.0000 | 57.0000 | 49.8000 | 57.0000 | +3.636% | 65 | 6,253 | -61.912% |
| 2026-07-30 | 63.8800 | 63.8800 | 54.5500 | 55.0000 | -23.302% | 1,587 | 6,391 | -60.527% |
| 2026-07-29 | 72.0000 | 74.6000 | 68.5000 | 71.7100 | +9.031% | 327 | 6,170 | -69.725% |
| 2026-07-28 | 65.0000 | 68.4400 | 65.0000 | 65.7700 | +9.983% | 17 | 6,170 | -66.991% |
| 2026-07-27 | 55.0000 | 61.9500 | 55.0000 | 59.8000 | +13.796% | 15 | 6,167 | -63.696% |
| 2026-07-24 | 50.5500 | 52.5500 | 50.5500 | 52.5500 | +1.546% | 20 | 6,167 | -58.687% |
| 2026-07-23 | 48.4700 | 51.7500 | 48.0000 | 51.7500 | +7.880% | 86 | 6,204 | -58.048% |
| 2026-07-22 | 47.9900 | 48.0000 | 47.5100 | 47.9700 | -4.594% | 33 | 6,191 | -54.743% |
| 2026-07-21 | 53.6800 | 53.6800 | 50.2800 | 50.2800 | -11.479% | 89 | 6,146 | -56.822% |
| 2026-07-20 | 56.7600 | 56.8000 | 56.0800 | 56.8000 | -7.867% | 37 | 6,180 | -61.778% |
| 2026-07-17 | 64.3500 | 68.3000 | 61.6500 | 61.6500 | +3.180% | 47 | 6,145 | -64.785% |
| 2026-07-16 | 58.0500 | 60.5000 | 56.6000 | 59.7500 | +5.194% | 605 | 5,542 | -63.665% |
| 2026-07-15 | 49.1200 | 56.8000 | 49.1200 | 56.8000 | +14.171% | 6 | 5,542 | -61.778% |
| 2026-07-14 | 47.0800 | 49.7500 | 46.9600 | 49.7500 | -4.602% | 28 | 5,534 | -56.362% |
| 2026-07-13 | 51.2000 | 52.1500 | 50.3300 | 52.1500 | +2.035% | 14 | 5,531 | -58.370% |
| 2026-07-10 | 50.3900 | 51.7800 | 50.3900 | 51.1100 | -0.409% | 19 | 5,524 | -57.523% |
| 2026-07-09 | 54.0000 | 54.2100 | 50.7500 | 51.3200 | -12.572% | 2,183 | 5,147 | -57.697% |
| 2026-07-08 | 59.4400 | 60.8400 | 58.6000 | 58.7000 | -4.085% | 121 | 5,147 | -63.015% |
| 2026-07-07 | 60.0500 | 61.3100 | 58.6700 | 61.2000 | +19.508% | 68 | 5,137 | -64.526% |
| 2026-07-06 | 50.6500 | 51.9600 | 48.8300 | 51.2100 | -11.570% | 780 | 4,637 | -57.606% |
| 2026-07-02 | 56.2100 | 57.9100 | 55.9500 | 57.9100 | +16.052% | 6 | 4,636 | -62.511% |
| 2026-07-01 | 49.4700 | 49.9000 | 49.4600 | 49.9000 | +9.478% | 3 | 4,634 | -56.493% |
| 2026-06-30 | 49.0000 | 49.0000 | 45.5800 | 45.5800 | -12.514% | 46 | 4,605 | -52.369% |
| 2026-06-29 | 55.7000 | 60.1300 | 52.0000 | 52.1000 | -7.378% | 1,515 | 3,102 | -58.330% |
| 2026-06-26 | 55.1500 | 56.2500 | 55.1500 | 56.2500 | -2.682% | 2 | 3,101 | -61.404% |
| 2026-06-25 | 57.8700 | 57.8700 | 57.8000 | 57.8000 | +1.421% | 6 | 3,101 | -62.439% |
| 2026-06-24 | 56.9900 | 56.9900 | 56.9900 | 56.9900 | -1.741% | 1 | 3,102 | -61.906% |
| 2026-06-23 | 60.0000 | 60.0000 | 57.7000 | 58.0000 | +10.099% | 4 | 3,105 | -62.569% |
| 2026-06-22 | 53.6600 | 53.6600 | 52.6800 | 52.6800 | -6.280% | 2 | 3,105 | -58.789% |
| 2026-06-18 | 56.5600 | 56.5600 | 56.2100 | 56.2100 | -3.336% | 3 | 3,106 | -61.377% |
| 2026-06-17 | 58.6700 | 58.6700 | 57.7500 | 58.1500 | -3.083% | 5 | 3,107 | -62.666% |
| 2026-06-16 | 55.3500 | 60.0000 | 55.3500 | 60.0000 | +9.409% | 160 | 2,979 | -63.817% |
| 2026-06-15 | 53.4200 | 55.3000 | 53.3400 | 54.8400 | -10.829% | 1,452 | 1,984 | -60.412% |
| 2026-06-12 | 60.0000 | 61.5000 | 60.0000 | 61.5000 | -13.745% | 21 | 1,998 | -64.699% |
| 2026-06-11 | 70.0000 | 71.3000 | 68.5300 | 71.3000 | -5.625% | 4 | 2,001 | -69.551% |
| 2026-06-10 | 75.2500 | 75.6000 | 75.0200 | 75.5500 | +1.341% | 436 | 1,740 | -71.264% |
| 2026-06-09 | 65.2200 | 79.5000 | 65.2200 | 74.5500 | +12.190% | 5 | 1,739 | -70.879% |
| 2026-06-08 | 66.3000 | 67.1500 | 66.0500 | 66.4500 | -6.802% | 249 | 1,497 | -67.329% |
| 2026-06-05 | 59.8500 | 72.2100 | 59.8500 | 71.3000 | +24.869% | 1,011 | 508 | -69.551% |
| 2026-06-04 | 59.4500 | 62.5700 | 57.1000 | 57.1000 | +1.062% | 124 | 417 | -61.979% |
| 2026-06-03 | 57.5600 | 57.9500 | 56.5000 | 56.5000 | -4.512% | 11 | 417 | -61.575% |
| 2026-06-02 | 61.5300 | 61.5300 | 59.1700 | 59.1700 | -2.857% | 7 | 414 | -63.309% |
| 2026-06-01 | 61.7000 | 61.7000 | 60.9100 | 60.9100 | -1.711% | 2 | 415 | -64.357% |
| 2026-05-29 | 60.8000 | 62.0200 | 60.5800 | 61.9700 | +2.992% | 24 | 411 | -64.967% |
| 2026-05-28 | 61.8500 | 62.6500 | 59.4500 | 60.1700 | -6.641% | 15 | 404 | -63.919% |
| 2026-05-27 | 64.8800 | 64.8800 | 64.4500 | 64.4500 | +1.019% | 2 | 402 | -66.315% |
| 2026-05-26 | 66.6000 | 66.6500 | 63.8000 | 63.8000 | -7.536% | 118 | 304 | -65.972% |
| 2026-05-22 | 66.7800 | 69.2600 | 66.7800 | 69.0000 | -7.383% | 230 | 414 | -68.536% |
| 2026-05-21 | 76.4200 | 77.5000 | 74.5000 | 74.5000 | -2.932% | 3 | 413 | -70.859% |
| 2026-05-20 | 76.7800 | 76.7800 | 76.7500 | 76.7500 | -5.678% | 5 | 415 | -71.713% |
| 2026-05-19 | 81.0000 | 88.6500 | 80.6300 | 81.3700 | -0.913% | 118 | 364 | -73.319% |
| 2026-05-18 | 81.3800 | 83.0000 | 81.3800 | 82.1200 | +5.689% | 10 | 361 | -73.563% |
| 2026-05-15 | 79.4600 | 79.4600 | 76.9500 | 77.7000 | +7.010% | 112 | 372 | -72.059% |
| 2026-05-14 | 73.8000 | 73.8000 | 72.6100 | 72.6100 | -2.077% | 8 | 365 | -70.101% |
| 2026-05-13 | 74.8000 | 74.8000 | 74.1500 | 74.1500 | -6.139% | 3 | 364 | -70.722% |
| 2026-05-12 | 75.3500 | 79.0000 | 74.8500 | 79.0000 | +12.296% | 30 | 337 | -72.519% |
| 2026-05-11 | 70.6000 | 70.6000 | 69.8000 | 70.3500 | -2.156% | 8 | 336 | -69.140% |
| 2026-05-08 | 75.6500 | 75.9000 | 71.9000 | 71.9000 | -12.167% | 41 | 325 | -69.805% |
| 2026-05-07 | 78.4500 | 81.8600 | 78.4500 | 81.8600 | +3.515% | 2 | 324 | -73.479% |
| 2026-05-06 | 77.3700 | 83.1600 | 76.5000 | 79.0800 | -22.280% | 78 | 272 | -72.547% |
| 2026-05-05 | 103.8500 | 103.8500 | 101.7500 | 101.7500 | -5.349% | 5 | 273 | -78.663% |
| 2026-05-04 | 106.0500 | 107.5000 | 106.0500 | 107.5000 | +6.859% | 2 | 272 | -79.805% |
| 2026-05-01 | 103.5500 | 103.5500 | 100.6000 | 100.6000 | -5.805% | 2 | 272 | -78.419% |
| 2026-04-30 | 107.2000 | 107.2000 | 106.8000 | 106.8000 | -3.217% | 28 | 259 | -79.672% |
| 2026-04-27 | 111.9100 | 112.4500 | 110.3500 | 110.3500 | +3.324% | 14 | 259 | -80.326% |
| 2026-04-24 | 109.4200 | 109.4200 | 106.2500 | 106.8000 | -16.170% | 54 | 256 | -79.672% |
| 2026-04-23 | 124.1000 | 127.4000 | 124.1000 | 127.4000 | -1.049% | 51 | 237 | -82.959% |
| 2026-04-22 | 128.5000 | 128.7500 | 128.5000 | 128.7500 | -6.939% | 11 | 187 | -83.138% |
| 2026-04-21 | 138.3500 | 138.3500 | 137.7100 | 138.3500 | -2.502% | 181 | 21 | -84.308% |
| 2026-04-20 | 141.8500 | 141.9000 | 141.8500 | 141.9000 | +1.954% | 2 | 21 | -84.700% |
| 2026-04-17 | 139.2000 | 139.2000 | 139.1800 | 139.1800 | -1.951% | 2 | 20 | -84.401% |
| 2026-04-16 | 141.9500 | 141.9500 | 141.9500 | 141.9500 | -18.630% | 15 | 19 | -84.706% |
| 2026-04-08 | 174.4500 | 174.4500 | 174.4500 | 174.4500 | -5.319% | 3 | 4 | -87.555% |
| 2026-04-07 | 184.2500 | 184.2500 | 184.2500 | 184.2500 | -8.415% | 3 | 5 | -88.217% |
| 2026-03-18 | 201.1800 | 201.1800 | 201.1800 | 201.1800 | +1.709% | 1 | 2 | -89.209% |
| 2026-03-10 | 197.9000 | 197.9000 | 197.8000 | 197.8000 | 0.000% | 2 | 1 | -89.024% |