AMD270319P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 26.3500 | 28.5000 | 26.3500 | 28.5000 | +56.250% | 1,221 | 3,895 | 0.000% |
| 2026-10-21 | 18.0000 | 18.2400 | 18.0000 | 18.2400 | -12.266% | 16 | 3,904 | +56.250% |
| 2026-10-20 | 19.8500 | 20.7900 | 19.6500 | 20.7900 | +8.962% | 5 | 3,901 | +37.085% |
| 2026-10-19 | 18.7500 | 19.0800 | 18.7000 | 19.0800 | -16.426% | 23 | 3,898 | +49.371% |
| 2026-10-16 | 18.6500 | 23.0000 | 18.6500 | 22.8300 | +35.249% | 1,215 | 2,689 | +24.836% |
| 2026-10-15 | 19.4300 | 22.6500 | 16.8500 | 16.8800 | +3.877% | 29 | 2,683 | +68.839% |
| 2026-10-14 | 13.5500 | 16.2600 | 13.5500 | 16.2500 | +31.048% | 21 | 2,683 | +75.385% |
| 2026-10-13 | 12.7900 | 12.8000 | 12.4000 | 12.4000 | -0.800% | 4 | 2,682 | +129.839% |
| 2026-10-12 | 13.3500 | 13.3500 | 12.0000 | 12.5000 | +7.759% | 7 | 2,681 | +128.000% |
| 2026-10-09 | 11.2000 | 11.6000 | 11.2000 | 11.6000 | -0.429% | 5 | 2,678 | +145.690% |
| 2026-10-08 | 10.0200 | 12.1000 | 10.0200 | 11.6500 | +18.878% | 24 | 2,672 | +144.635% |
| 2026-10-07 | 10.4000 | 10.4000 | 9.7400 | 9.8000 | +2.618% | 24 | 2,672 | +190.816% |
| 2026-10-06 | 9.5000 | 9.6500 | 8.9700 | 9.5500 | -4.500% | 280 | 2,621 | +198.429% |
| 2026-10-05 | 11.5900 | 11.5900 | 9.4600 | 10.0000 | -10.714% | 42 | 2,592 | +185.000% |
| 2026-10-02 | 12.0000 | 12.0000 | 11.2000 | 11.2000 | -16.729% | 45 | 2,591 | +154.464% |
| 2026-10-01 | 14.7000 | 14.7000 | 13.3200 | 13.4500 | -7.877% | 564 | 2,762 | +111.896% |
| 2026-09-30 | 15.1500 | 15.1500 | 14.6000 | 14.6000 | -2.667% | 4 | 2,762 | +95.205% |
| 2026-09-29 | 15.1500 | 15.1500 | 14.3200 | 15.0000 | -8.537% | 38 | 2,760 | +90.000% |
| 2026-09-28 | 15.4900 | 16.6000 | 15.3000 | 16.4000 | +11.945% | 41 | 2,761 | +73.780% |
| 2026-09-25 | 14.0500 | 14.9500 | 14.0500 | 14.6500 | -2.980% | 223 | 2,792 | +94.539% |
| 2026-09-24 | 17.5000 | 17.5000 | 14.7500 | 15.1000 | -7.191% | 308 | 2,870 | +88.742% |
| 2026-09-23 | 15.8700 | 16.5000 | 15.8700 | 16.2700 | +4.968% | 60 | 2,876 | +75.169% |
| 2026-09-22 | 17.5200 | 17.5200 | 15.5000 | 15.5000 | -9.831% | 112 | 2,903 | +83.871% |
| 2026-09-21 | 19.2500 | 20.0400 | 17.1000 | 17.1900 | -22.915% | 1,653 | 2,020 | +65.794% |
| 2026-09-18 | 25.7000 | 25.7000 | 22.3000 | 22.3000 | -13.060% | 409 | 1,912 | +27.803% |
| 2026-09-17 | 27.9600 | 27.9600 | 25.1500 | 25.6500 | -22.273% | 317 | 1,928 | +11.111% |
| 2026-09-16 | 31.2500 | 33.2000 | 29.1500 | 33.0000 | -1.493% | 61 | 1,928 | -13.636% |
| 2026-09-15 | 34.3700 | 34.3700 | 32.3500 | 33.5000 | -6.944% | 86 | 1,922 | -14.925% |
| 2026-09-14 | 39.5600 | 39.8500 | 35.9700 | 36.0000 | +12.500% | 25 | 1,913 | -20.833% |
| 2026-09-11 | 33.8400 | 33.8400 | 32.0000 | 32.0000 | -9.477% | 76 | 1,885 | -10.938% |
| 2026-09-10 | 33.8900 | 35.3500 | 33.8900 | 35.3500 | +11.339% | 50 | 1,841 | -19.378% |
| 2026-09-09 | 34.4500 | 34.4500 | 31.7000 | 31.7500 | -12.001% | 86 | 1,824 | -10.236% |
| 2026-09-08 | 38.4300 | 38.4300 | 35.2000 | 36.0800 | -16.288% | 118 | 1,766 | -21.009% |
| 2026-09-04 | 42.6500 | 43.1000 | 41.0000 | 43.1000 | -6.406% | 4 | 1,765 | -33.875% |
| 2026-09-03 | 46.3500 | 46.4500 | 45.7800 | 46.0500 | -2.229% | 659 | 1,512 | -38.111% |
| 2026-09-02 | 47.9700 | 48.0500 | 47.1000 | 47.1000 | -1.154% | 12 | 1,507 | -39.490% |
| 2026-09-01 | 48.3000 | 48.3500 | 47.1000 | 47.6500 | +5.072% | 201 | 1,409 | -40.189% |
| 2026-08-31 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | -2.052% | 2 | 1,408 | -37.155% |
| 2026-08-28 | 45.0500 | 47.5500 | 45.0500 | 46.3000 | -2.833% | 54 | 1,408 | -38.445% |
| 2026-08-27 | 46.2500 | 47.6500 | 46.2500 | 47.6500 | +1.254% | 4 | 1,408 | -40.189% |
| 2026-08-26 | 46.2500 | 47.0600 | 46.2000 | 47.0600 | -0.191% | 5 | 1,404 | -39.439% |
| 2026-08-25 | 48.6000 | 49.0000 | 46.7300 | 47.1500 | -13.088% | 102 | 1,388 | -39.555% |
| 2026-08-24 | 54.1700 | 54.2500 | 52.9500 | 54.2500 | +7.319% | 321 | 1,234 | -47.465% |
| 2026-08-21 | 52.7500 | 52.7500 | 50.5500 | 50.5500 | -4.892% | 48 | 1,206 | -43.620% |
| 2026-08-20 | 52.2700 | 53.6300 | 52.2700 | 53.1500 | +1.957% | 32 | 1,199 | -46.378% |
| 2026-08-19 | 54.0700 | 54.0700 | 52.1300 | 52.1300 | +7.930% | 59 | 1,157 | -45.329% |
| 2026-08-18 | 50.2500 | 50.3500 | 48.2500 | 48.3000 | +11.034% | 80 | 1,100 | -40.994% |
| 2026-08-17 | 43.2200 | 43.5000 | 42.8500 | 43.5000 | -3.612% | 28 | 1,107 | -34.483% |
| 2026-08-14 | 46.5500 | 46.5500 | 45.0500 | 45.1300 | -9.559% | 46 | 1,102 | -36.849% |
| 2026-08-13 | 49.7500 | 49.9000 | 49.7500 | 49.9000 | -0.716% | 2 | 1,102 | -42.886% |
| 2026-08-12 | 49.7400 | 50.2600 | 49.5000 | 50.2600 | -7.457% | 20 | 1,090 | -43.295% |
| 2026-08-11 | 54.2300 | 54.3100 | 54.2300 | 54.3100 | -2.531% | 2 | 1,089 | -47.523% |
| 2026-08-10 | 56.5900 | 56.8300 | 55.7200 | 55.7200 | -3.515% | 5 | 1,092 | -48.851% |
| 2026-08-07 | 57.7000 | 58.1900 | 57.7000 | 57.7500 | +0.785% | 269 | 872 | -50.649% |
| 2026-08-06 | 64.8900 | 64.8900 | 57.3000 | 57.3000 | -10.329% | 11 | 871 | -50.262% |
| 2026-08-05 | 61.8500 | 63.9000 | 61.8500 | 63.9000 | +16.076% | 2 | 871 | -55.399% |
| 2026-08-04 | 58.2900 | 58.2900 | 55.0500 | 55.0500 | -14.319% | 32 | 865 | -48.229% |
| 2026-08-03 | 72.5000 | 72.5000 | 63.5000 | 64.2500 | +3.080% | 26 | 864 | -55.642% |
| 2026-07-31 | 63.0000 | 63.0000 | 62.3300 | 62.3300 | -4.255% | 5 | 862 | -54.276% |
| 2026-07-30 | 72.5500 | 72.5500 | 63.0000 | 65.1000 | -23.869% | 52 | 835 | -56.221% |
| 2026-07-29 | 81.4500 | 85.5100 | 81.4500 | 85.5100 | +12.676% | 13 | 835 | -66.671% |
| 2026-07-28 | 78.4000 | 78.4000 | 75.2700 | 75.8900 | +9.620% | 7 | 834 | -62.446% |
| 2026-07-27 | 59.5200 | 70.9200 | 59.5200 | 69.2300 | +11.481% | 12 | 835 | -58.833% |
| 2026-07-24 | 58.8500 | 62.1000 | 58.8500 | 62.1000 | +6.154% | 5 | 832 | -54.106% |
| 2026-07-23 | 57.5300 | 58.5000 | 57.5300 | 58.5000 | +4.483% | 2 | 832 | -51.282% |
| 2026-07-22 | 55.8500 | 56.0000 | 55.5500 | 55.9900 | -3.482% | 27 | 809 | -49.098% |
| 2026-07-21 | 59.9500 | 59.9500 | 58.0100 | 58.0100 | -19.609% | 20 | 789 | -50.871% |
| 2026-07-17 | 73.2500 | 73.2500 | 70.8800 | 72.1600 | +4.127% | 6 | 790 | -60.504% |
| 2026-07-16 | 69.3000 | 69.3000 | 69.3000 | 69.3000 | +5.608% | 1 | 789 | -58.874% |
| 2026-07-15 | 65.6200 | 65.6200 | 65.6200 | 65.6200 | +16.616% | 10 | 789 | -56.568% |
| 2026-07-14 | 56.2800 | 56.2800 | 54.8800 | 56.2700 | -6.435% | 15 | 797 | -49.351% |
| 2026-07-13 | 58.5500 | 60.1400 | 58.3900 | 60.1400 | +5.140% | 9 | 790 | -52.611% |
| 2026-07-10 | 59.5000 | 59.6500 | 57.2000 | 57.2000 | -2.306% | 27 | 784 | -50.175% |
| 2026-07-09 | 59.9000 | 59.9000 | 58.5500 | 58.5500 | -14.712% | 31 | 759 | -51.324% |
| 2026-07-08 | 68.6500 | 68.6500 | 68.6500 | 68.6500 | +18.566% | 6 | 765 | -58.485% |
| 2026-07-06 | 56.7700 | 57.9000 | 56.5000 | 57.9000 | -12.273% | 92 | 756 | -50.777% |
| 2026-07-02 | 64.9400 | 66.0000 | 64.8200 | 66.0000 | +14.385% | 3 | 754 | -56.818% |
| 2026-07-01 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +6.066% | 1 | 753 | -50.607% |
| 2026-06-30 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -9.136% | 1 | 753 | -47.610% |
| 2026-06-29 | 61.0000 | 61.0000 | 59.8700 | 59.8700 | -7.892% | 2 | 754 | -52.397% |
| 2026-06-26 | 65.3000 | 65.3000 | 65.0000 | 65.0000 | +1.563% | 11 | 754 | -56.154% |
| 2026-06-25 | 68.6000 | 68.6000 | 64.0000 | 64.0000 | -2.439% | 2 | 754 | -55.469% |
| 2026-06-24 | 65.9500 | 65.9500 | 65.6000 | 65.6000 | -0.981% | 21 | 754 | -56.555% |
| 2026-06-23 | 68.5000 | 68.5000 | 66.2500 | 66.2500 | +1.923% | 81 | 798 | -56.981% |
| 2026-06-18 | 64.5600 | 65.0000 | 64.5600 | 65.0000 | -2.767% | 3 | 798 | -56.154% |
| 2026-06-17 | 66.8500 | 66.8500 | 66.8500 | 66.8500 | +5.525% | 1 | 798 | -57.367% |
| 2026-06-15 | 63.0500 | 63.6200 | 62.8500 | 63.3500 | -9.861% | 9 | 799 | -55.012% |
| 2026-06-12 | 69.7900 | 70.7900 | 69.7900 | 70.2800 | -18.610% | 39 | 790 | -59.448% |
| 2026-06-10 | 86.2800 | 86.3500 | 86.0000 | 86.3500 | -4.480% | 4 | 791 | -66.995% |
| 2026-06-09 | 90.4000 | 90.4000 | 90.4000 | 90.4000 | +19.894% | 1 | 791 | -68.473% |
| 2026-06-08 | 75.4000 | 75.6000 | 75.4000 | 75.4000 | -7.598% | 4 | 792 | -62.202% |
| 2026-06-05 | 78.7600 | 81.6000 | 78.7600 | 81.6000 | +22.707% | 2 | 791 | -65.074% |
| 2026-06-03 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -3.413% | 1 | 791 | -57.143% |
| 2026-06-02 | 70.7200 | 70.7200 | 68.8500 | 68.8500 | -3.436% | 16 | 795 | -58.606% |
| 2026-06-01 | 70.8000 | 71.3000 | 70.8000 | 71.3000 | +2.413% | 2 | 794 | -60.028% |
| 2026-05-29 | 69.6200 | 69.6200 | 69.6200 | 69.6200 | +0.942% | 4 | 796 | -59.063% |
| 2026-05-28 | 72.6900 | 72.6900 | 68.5200 | 68.9700 | -7.386% | 8 | 796 | -58.678% |
| 2026-05-27 | 74.4700 | 74.4700 | 74.4700 | 74.4700 | +1.527% | 1 | 796 | -61.730% |
| 2026-05-26 | 78.0500 | 78.0500 | 73.3000 | 73.3500 | -6.417% | 16 | 791 | -61.145% |
| 2026-05-22 | 76.1200 | 78.3800 | 76.1200 | 78.3800 | -9.648% | 12 | 790 | -63.639% |
| 2026-05-21 | 86.7000 | 86.7500 | 86.7000 | 86.7500 | +0.139% | 80 | 710 | -67.147% |
| 2026-05-20 | 86.1000 | 86.6300 | 86.1000 | 86.6300 | -10.274% | 6 | 710 | -67.101% |
| 2026-05-19 | 96.5500 | 96.5500 | 96.5500 | 96.5500 | +2.256% | 1 | 710 | -70.482% |
| 2026-05-18 | 94.4200 | 94.4200 | 94.4200 | 94.4200 | +4.911% | 4 | 710 | -69.816% |
| 2026-05-15 | 89.6000 | 90.0000 | 89.6000 | 90.0000 | +7.015% | 12 | 708 | -68.333% |
| 2026-05-14 | 85.1500 | 85.1500 | 84.1000 | 84.1000 | -1.752% | 6 | 705 | -66.112% |
| 2026-05-13 | 84.6000 | 85.6000 | 84.6000 | 85.6000 | -3.571% | 14 | 701 | -66.706% |
| 2026-05-12 | 86.0500 | 89.5500 | 85.5000 | 88.7700 | +12.996% | 34 | 700 | -67.895% |
| 2026-05-11 | 82.5100 | 82.5100 | 78.5600 | 78.5600 | -4.833% | 3 | 699 | -63.722% |
| 2026-05-08 | 86.9500 | 86.9500 | 82.5500 | 82.5500 | -7.920% | 48 | 659 | -65.475% |
| 2026-05-07 | 89.6500 | 89.6500 | 89.6500 | 89.6500 | -0.610% | 1 | 659 | -68.210% |
| 2026-05-06 | 87.3500 | 94.7000 | 87.3500 | 90.2000 | -22.475% | 138 | 583 | -68.404% |
| 2026-04-30 | 120.7000 | 120.7000 | 116.3500 | 116.3500 | -12.617% | 501 | 124 | -75.505% |
| 2026-04-28 | 133.5000 | 133.5000 | 133.1500 | 133.1500 | +9.634% | 4 | 124 | -78.596% |
| 2026-04-24 | 126.3000 | 126.3000 | 119.6500 | 121.4500 | 0.000% | 192 | 123 | -76.534% |