AMD270319P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.0000 | 25.5000 | 23.8800 | 25.3400 | +59.371% | 12 | 1,492 | 0.000% |
| 2026-10-21 | 17.0700 | 17.0700 | 15.9000 | 15.9000 | -12.155% | 3 | 1,492 | +59.371% |
| 2026-10-20 | 17.2000 | 18.1000 | 17.2000 | 18.1000 | +4.023% | 3 | 1,493 | +40.000% |
| 2026-10-19 | 17.0700 | 18.0500 | 17.0700 | 17.4000 | -9.138% | 246 | 1,306 | +45.632% |
| 2026-10-16 | 19.5400 | 19.5500 | 19.1500 | 19.1500 | +28.094% | 28 | 1,286 | +32.324% |
| 2026-10-15 | 18.9500 | 20.2800 | 14.9500 | 14.9500 | +4.912% | 16 | 1,280 | +69.498% |
| 2026-10-14 | 11.9000 | 14.2500 | 11.9000 | 14.2500 | +30.734% | 26 | 1,273 | +77.825% |
| 2026-10-13 | 11.8500 | 11.8500 | 10.8500 | 10.9000 | -0.457% | 77 | 1,323 | +132.477% |
| 2026-10-12 | 10.4000 | 10.9500 | 10.4000 | 10.9500 | +8.416% | 10 | 1,325 | +131.416% |
| 2026-10-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 10 | 1,325 | +150.891% |
| 2026-10-08 | 10.5000 | 10.6000 | 10.5000 | 10.5000 | +19.318% | 12 | 1,320 | +141.333% |
| 2026-10-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.762% | 1 | 1,320 | +187.955% |
| 2026-10-06 | 8.5000 | 8.5000 | 7.9500 | 8.4000 | -5.935% | 21 | 1,322 | +201.667% |
| 2026-10-05 | 9.2000 | 9.2500 | 8.3000 | 8.9300 | -9.340% | 22 | 1,326 | +183.763% |
| 2026-10-02 | 10.2500 | 10.5000 | 9.8500 | 9.8500 | -18.595% | 43 | 1,325 | +157.259% |
| 2026-10-01 | 12.2000 | 12.5500 | 11.7200 | 12.1000 | -5.469% | 19 | 1,328 | +109.421% |
| 2026-09-30 | 13.0000 | 13.5500 | 12.8000 | 12.8000 | -5.535% | 21 | 1,322 | +97.969% |
| 2026-09-29 | 12.9500 | 13.5500 | 12.9500 | 13.5500 | -5.443% | 7 | 1,316 | +87.011% |
| 2026-09-28 | 13.3000 | 14.4500 | 13.3000 | 14.3300 | +7.744% | 10 | 1,310 | +76.832% |
| 2026-09-25 | 12.5600 | 13.4000 | 12.5600 | 13.3000 | -0.746% | 125 | 1,228 | +90.526% |
| 2026-09-24 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | -7.586% | 11 | 1,226 | +89.104% |
| 2026-09-23 | 14.1000 | 14.6500 | 14.0000 | 14.5000 | +2.401% | 42 | 1,225 | +74.759% |
| 2026-09-22 | 14.3000 | 14.3000 | 14.1000 | 14.1600 | -10.606% | 18 | 1,227 | +78.955% |
| 2026-09-21 | 17.1300 | 17.1300 | 15.4000 | 15.8400 | -28.745% | 151 | 1,230 | +59.975% |
| 2026-09-18 | 22.0500 | 22.7100 | 22.0500 | 22.2300 | -3.348% | 12 | 1,229 | +13.990% |
| 2026-09-17 | 23.8500 | 23.9900 | 22.4500 | 23.0000 | -12.514% | 93 | 1,238 | +10.174% |
| 2026-09-16 | 27.7000 | 27.7000 | 26.2000 | 26.2900 | -11.332% | 25 | 1,239 | -3.614% |
| 2026-09-15 | 28.8100 | 29.6500 | 28.8100 | 29.6500 | -8.769% | 22 | 1,238 | -14.536% |
| 2026-09-14 | 35.5000 | 35.5000 | 31.9000 | 32.5000 | +11.111% | 118 | 1,182 | -22.031% |
| 2026-09-11 | 29.1500 | 29.2500 | 29.0200 | 29.2500 | -7.641% | 9 | 1,174 | -13.368% |
| 2026-09-10 | 30.6500 | 31.6700 | 30.6500 | 31.6700 | +9.585% | 57 | 1,138 | -19.987% |
| 2026-09-09 | 29.4000 | 29.4000 | 28.3000 | 28.9000 | -9.659% | 28 | 1,121 | -12.318% |
| 2026-09-08 | 34.0000 | 34.3900 | 31.8400 | 31.9900 | -16.693% | 32 | 1,118 | -20.788% |
| 2026-09-04 | 40.5000 | 40.5500 | 37.0000 | 38.4000 | -7.134% | 15 | 1,116 | -34.010% |
| 2026-09-03 | 46.0000 | 46.0000 | 40.9500 | 41.3500 | -2.246% | 17 | 1,112 | -38.718% |
| 2026-09-02 | 43.6100 | 43.6400 | 42.3000 | 42.3000 | -1.856% | 140 | 1,051 | -40.095% |
| 2026-09-01 | 44.0000 | 44.0000 | 41.8400 | 43.1000 | +6.027% | 22 | 1,039 | -41.206% |
| 2026-08-31 | 41.6000 | 42.0200 | 40.6000 | 40.6500 | -3.214% | 56 | 1,028 | -37.663% |
| 2026-08-28 | 40.5000 | 43.1000 | 40.5000 | 42.0000 | -2.439% | 159 | 902 | -39.667% |
| 2026-08-27 | 43.7000 | 43.7000 | 42.9000 | 43.0500 | +2.135% | 4 | 901 | -41.138% |
| 2026-08-26 | 41.0400 | 42.1500 | 41.0000 | 42.1500 | -1.977% | 12 | 903 | -39.881% |
| 2026-08-25 | 43.1000 | 43.5000 | 43.0000 | 43.0000 | -11.157% | 29 | 893 | -41.070% |
| 2026-08-24 | 49.5000 | 49.5000 | 48.4000 | 48.4000 | +4.423% | 2 | 893 | -47.645% |
| 2026-08-21 | 47.7500 | 47.7500 | 46.2400 | 46.3500 | -5.427% | 106 | 893 | -45.329% |
| 2026-08-20 | 47.5500 | 49.0100 | 47.4500 | 49.0100 | +1.680% | 83 | 858 | -48.296% |
| 2026-08-19 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +5.470% | 4 | 860 | -47.427% |
| 2026-08-18 | 46.0000 | 46.0000 | 45.5000 | 45.7000 | +15.902% | 23 | 858 | -44.551% |
| 2026-08-17 | 39.3500 | 39.4300 | 39.0200 | 39.4300 | -10.386% | 35 | 842 | -35.734% |
| 2026-08-14 | 43.0000 | 44.0000 | 43.0000 | 44.0000 | -0.923% | 21 | 831 | -42.409% |
| 2026-08-13 | 45.6000 | 45.8500 | 44.4100 | 44.4100 | -3.666% | 6 | 832 | -42.941% |
| 2026-08-12 | 45.6000 | 46.1500 | 44.9700 | 46.1000 | -7.150% | 125 | 738 | -45.033% |
| 2026-08-11 | 49.3600 | 49.6500 | 49.3500 | 49.6500 | -2.647% | 100 | 688 | -48.963% |
| 2026-08-10 | 52.9500 | 52.9500 | 51.0000 | 51.0000 | -3.774% | 9 | 688 | -50.314% |
| 2026-08-07 | 53.8300 | 53.9100 | 53.0000 | 53.0000 | -4.263% | 3 | 687 | -52.189% |
| 2026-08-06 | 55.3600 | 55.3600 | 55.3600 | 55.3600 | -1.722% | 7 | 680 | -54.227% |
| 2026-08-05 | 59.9000 | 59.9000 | 56.3300 | 56.3300 | +10.343% | 8 | 674 | -55.015% |
| 2026-08-04 | 52.6100 | 52.7300 | 51.0500 | 51.0500 | -14.346% | 9 | 674 | -50.362% |
| 2026-08-03 | 63.0000 | 63.0500 | 59.2500 | 59.6000 | +0.676% | 24 | 677 | -57.483% |
| 2026-07-31 | 52.0000 | 59.2000 | 52.0000 | 59.2000 | -2.391% | 10 | 671 | -57.196% |
| 2026-07-30 | 64.0500 | 64.0500 | 58.7000 | 60.6500 | -24.518% | 134 | 674 | -58.219% |
| 2026-07-29 | 77.6500 | 80.3500 | 77.1800 | 80.3500 | +10.447% | 75 | 674 | -68.463% |
| 2026-07-28 | 72.7500 | 72.7500 | 72.7500 | 72.7500 | +22.681% | 3 | 671 | -65.168% |
| 2026-07-27 | 59.2500 | 59.3500 | 59.2000 | 59.3000 | +2.595% | 4 | 672 | -57.268% |
| 2026-07-24 | 54.3000 | 57.8000 | 54.3000 | 57.8000 | +3.807% | 3 | 672 | -56.159% |
| 2026-07-23 | 53.4600 | 55.6800 | 53.4600 | 55.6800 | +8.012% | 3 | 673 | -54.490% |
| 2026-07-22 | 51.9000 | 51.9000 | 51.5500 | 51.5500 | -7.616% | 28 | 658 | -50.844% |
| 2026-07-21 | 55.8000 | 55.9500 | 55.8000 | 55.8000 | -10.376% | 26 | 637 | -54.588% |
| 2026-07-20 | 60.6700 | 62.2600 | 60.6700 | 62.2600 | -3.846% | 3 | 637 | -59.300% |
| 2026-07-17 | 67.3700 | 67.3700 | 64.7500 | 64.7500 | +6.848% | 3 | 637 | -60.865% |
| 2026-07-15 | 60.6100 | 60.6100 | 60.6000 | 60.6000 | +18.684% | 28 | 646 | -58.185% |
| 2026-07-14 | 51.0600 | 51.0600 | 51.0600 | 51.0600 | -5.444% | 4 | 646 | -50.372% |
| 2026-07-10 | 55.5000 | 55.5000 | 54.0000 | 54.0000 | 0.000% | 19 | 628 | -53.074% |
| 2026-07-09 | 55.3000 | 55.5000 | 54.0000 | 54.0000 | -14.286% | 32 | 598 | -53.074% |
| 2026-07-08 | 65.2400 | 65.2700 | 62.9500 | 63.0000 | +19.499% | 48 | 603 | -59.778% |
| 2026-07-06 | 56.0000 | 56.0000 | 52.7200 | 52.7200 | -0.472% | 2 | 603 | -51.935% |
| 2026-07-01 | 52.9700 | 52.9700 | 52.9700 | 52.9700 | +2.655% | 1 | 603 | -52.162% |
| 2026-06-30 | 52.4000 | 52.4000 | 51.6000 | 51.6000 | -8.054% | 6 | 603 | -50.891% |
| 2026-06-29 | 56.2000 | 56.2000 | 56.0000 | 56.1200 | +0.483% | 6 | 606 | -54.847% |
| 2026-06-25 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | -9.113% | 1 | 606 | -54.628% |
| 2026-06-24 | 61.4500 | 61.4500 | 61.4500 | 61.4500 | -1.317% | 1 | 606 | -58.763% |
| 2026-06-23 | 63.5500 | 63.5500 | 62.0000 | 62.2700 | -3.277% | 4 | 607 | -59.306% |
| 2026-06-16 | 59.7800 | 64.3800 | 59.7800 | 64.3800 | +8.934% | 3 | 607 | -60.640% |
| 2026-06-15 | 59.8500 | 59.8500 | 58.0100 | 59.1000 | -9.522% | 24 | 607 | -57.124% |
| 2026-06-12 | 65.3200 | 65.3200 | 65.3200 | 65.3200 | -15.235% | 7 | 609 | -61.206% |
| 2026-06-09 | 84.9500 | 84.9500 | 77.0600 | 77.0600 | +0.930% | 2 | 608 | -67.117% |
| 2026-06-05 | 76.3500 | 76.3500 | 76.3500 | 76.3500 | +22.258% | 1 | 608 | -66.811% |
| 2026-06-04 | 63.3500 | 63.7500 | 62.4500 | 62.4500 | +2.934% | 293 | 366 | -59.424% |
| 2026-06-03 | 61.4000 | 61.4000 | 60.6000 | 60.6700 | -6.330% | 331 | 153 | -58.233% |
| 2026-06-02 | 64.7700 | 64.7700 | 64.7700 | 64.7700 | -2.071% | 7 | 146 | -60.877% |
| 2026-06-01 | 66.1400 | 66.1400 | 66.1400 | 66.1400 | -0.015% | 1 | 146 | -61.687% |
| 2026-05-29 | 65.0800 | 66.1500 | 65.0800 | 66.1500 | +2.005% | 6 | 148 | -61.693% |
| 2026-05-28 | 67.4300 | 67.4300 | 64.8500 | 64.8500 | -6.286% | 5 | 149 | -60.925% |
| 2026-05-27 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | +0.581% | 3 | 149 | -63.382% |
| 2026-05-26 | 70.8500 | 70.8500 | 68.5800 | 68.8000 | -7.923% | 21 | 153 | -63.169% |
| 2026-05-22 | 72.1100 | 74.7200 | 72.1100 | 74.7200 | -5.298% | 46 | 194 | -66.087% |
| 2026-05-21 | 79.6000 | 79.6000 | 78.9000 | 78.9000 | -2.713% | 4 | 191 | -67.883% |
| 2026-05-20 | 82.1500 | 82.1500 | 81.1000 | 81.1000 | -8.753% | 5 | 190 | -68.755% |
| 2026-05-18 | 87.2100 | 88.8800 | 87.2000 | 88.8800 | +5.873% | 10 | 185 | -71.490% |
| 2026-05-15 | 83.9500 | 83.9500 | 83.9500 | 83.9500 | +5.770% | 2 | 183 | -69.815% |
| 2026-05-14 | 79.5800 | 79.5800 | 78.8000 | 79.3700 | -0.713% | 18 | 167 | -68.074% |
| 2026-05-13 | 79.9400 | 79.9400 | 79.9400 | 79.9400 | -3.571% | 1 | 167 | -68.301% |
| 2026-05-12 | 80.6000 | 83.7000 | 80.0500 | 82.9000 | +9.743% | 24 | 149 | -69.433% |
| 2026-05-11 | 76.2000 | 76.2000 | 75.5400 | 75.5400 | -1.371% | 8 | 149 | -66.455% |
| 2026-05-08 | 80.5500 | 80.5500 | 76.5900 | 76.5900 | -12.549% | 4 | 148 | -66.915% |
| 2026-05-07 | 84.2000 | 87.5800 | 84.2000 | 87.5800 | +0.275% | 6 | 147 | -71.066% |
| 2026-05-06 | 83.4100 | 87.3400 | 83.4100 | 87.3400 | -19.908% | 12 | 136 | -70.987% |
| 2026-05-05 | 110.4500 | 110.4500 | 109.0500 | 109.0500 | -5.091% | 5 | 139 | -76.763% |
| 2026-05-04 | 114.1000 | 115.7000 | 112.7500 | 114.9000 | -2.337% | 20 | 139 | -77.946% |
| 2026-04-27 | 117.9000 | 117.9000 | 117.6500 | 117.6500 | +2.617% | 2 | 139 | -78.462% |
| 2026-04-24 | 119.1500 | 119.1500 | 114.2000 | 114.6500 | 0.000% | 144 | 140 | -77.898% |