AMD270319P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 31.80 | 35.90 | 31.80 | 35.90 | +45.698% | 310 | 790 | 0.000% |
| 2026-10-21 | 24.64 | 24.64 | 24.64 | 24.64 | -4.681% | 1 | 791 | +45.698% |
| 2026-10-20 | 25.65 | 25.85 | 25.65 | 25.85 | +5.039% | 4 | 793 | +38.878% |
| 2026-10-19 | 24.05 | 24.61 | 23.84 | 24.61 | -15.138% | 5 | 790 | +45.876% |
| 2026-10-16 | 22.95 | 29.00 | 22.95 | 29.00 | +32.420% | 122 | 672 | +23.793% |
| 2026-10-15 | 27.45 | 28.58 | 21.90 | 21.90 | +7.090% | 195 | 522 | +63.927% |
| 2026-10-14 | 17.35 | 20.45 | 17.35 | 20.45 | +24.316% | 16 | 517 | +75.550% |
| 2026-10-13 | 16.43 | 16.45 | 15.75 | 16.45 | +11.224% | 6 | 521 | +118.237% |
| 2026-10-09 | 14.79 | 14.79 | 14.79 | 14.79 | -2.697% | 1 | 521 | +142.732% |
| 2026-10-08 | 13.25 | 15.20 | 13.25 | 15.20 | +21.600% | 18 | 515 | +136.184% |
| 2026-10-07 | 12.52 | 12.55 | 12.30 | 12.50 | +3.306% | 49 | 514 | +187.200% |
| 2026-10-06 | 11.66 | 12.25 | 11.40 | 12.10 | -2.811% | 50 | 493 | +196.694% |
| 2026-10-05 | 12.75 | 12.75 | 12.45 | 12.45 | -12.937% | 7 | 489 | +188.353% |
| 2026-10-02 | 15.42 | 15.42 | 14.25 | 14.30 | -20.776% | 17 | 486 | +151.049% |
| 2026-10-01 | 18.05 | 18.05 | 18.05 | 18.05 | -1.635% | 1 | 486 | +98.892% |
| 2026-09-30 | 19.32 | 19.32 | 18.35 | 18.35 | -4.675% | 8 | 489 | +95.640% |
| 2026-09-29 | 18.95 | 19.25 | 18.80 | 19.25 | -3.846% | 3 | 486 | +86.494% |
| 2026-09-28 | 20.05 | 20.98 | 19.78 | 20.02 | +7.519% | 82 | 437 | +79.321% |
| 2026-09-25 | 17.70 | 18.62 | 17.70 | 18.62 | -1.429% | 18 | 441 | +92.803% |
| 2026-09-24 | 20.27 | 20.27 | 18.89 | 18.89 | -7.174% | 11 | 441 | +90.048% |
| 2026-09-23 | 20.60 | 20.75 | 20.00 | 20.35 | +3.827% | 20 | 440 | +76.413% |
| 2026-09-22 | 20.68 | 20.69 | 19.60 | 19.60 | -9.469% | 39 | 425 | +83.163% |
| 2026-09-21 | 22.75 | 22.75 | 21.45 | 21.65 | -33.893% | 134 | 445 | +65.820% |
| 2026-09-18 | 31.05 | 32.75 | 30.40 | 32.75 | +3.247% | 51 | 415 | +9.618% |
| 2026-09-17 | 32.30 | 32.30 | 31.57 | 31.72 | -20.000% | 8 | 413 | +13.178% |
| 2026-09-16 | 37.60 | 41.05 | 35.70 | 39.65 | -4.688% | 89 | 410 | -9.458% |
| 2026-09-15 | 40.30 | 41.65 | 39.85 | 41.60 | -6.517% | 25 | 407 | -13.702% |
| 2026-09-14 | 45.20 | 45.20 | 43.72 | 44.50 | +8.802% | 74 | 438 | -19.326% |
| 2026-09-11 | 41.45 | 41.45 | 39.00 | 40.90 | -2.850% | 11 | 435 | -12.225% |
| 2026-09-10 | 42.00 | 42.90 | 41.50 | 42.10 | +7.261% | 39 | 434 | -14.727% |
| 2026-09-09 | 40.35 | 40.91 | 39.20 | 39.25 | -10.694% | 6 | 432 | -8.535% |
| 2026-09-08 | 46.45 | 46.45 | 42.90 | 43.95 | -15.966% | 11 | 425 | -18.316% |
| 2026-09-04 | 51.09 | 52.30 | 50.20 | 52.30 | -9.406% | 13 | 423 | -31.358% |
| 2026-09-03 | 60.40 | 62.00 | 57.73 | 57.73 | +1.050% | 6 | 422 | -37.814% |
| 2026-09-02 | 58.72 | 58.72 | 56.70 | 57.13 | +1.115% | 16 | 420 | -37.161% |
| 2026-09-01 | 58.35 | 58.40 | 56.50 | 56.50 | +3.196% | 106 | 319 | -36.460% |
| 2026-08-31 | 54.75 | 54.75 | 54.75 | 54.75 | -4.283% | 1 | 319 | -34.429% |
| 2026-08-28 | 54.05 | 57.20 | 54.05 | 57.20 | +0.882% | 3 | 319 | -37.238% |
| 2026-08-27 | 56.70 | 56.70 | 56.70 | 56.70 | -0.613% | 1 | 319 | -36.684% |
| 2026-08-25 | 58.20 | 58.20 | 55.95 | 57.05 | -10.859% | 73 | 291 | -37.073% |
| 2026-08-24 | 64.80 | 64.80 | 62.80 | 64.00 | +5.873% | 24 | 291 | -43.906% |
| 2026-08-21 | 61.00 | 61.70 | 60.45 | 60.45 | -5.132% | 126 | 232 | -40.612% |
| 2026-08-20 | 63.20 | 63.72 | 63.15 | 63.72 | +2.526% | 52 | 232 | -43.660% |
| 2026-08-19 | 62.15 | 62.15 | 62.15 | 62.15 | +8.464% | 2 | 232 | -42.237% |
| 2026-08-18 | 57.30 | 57.30 | 57.30 | 57.30 | +11.587% | 5 | 227 | -37.347% |
| 2026-08-17 | 51.89 | 51.89 | 51.35 | 51.35 | -10.835% | 2 | 225 | -30.088% |
| 2026-08-13 | 57.60 | 57.60 | 57.59 | 57.59 | -3.080% | 2 | 224 | -37.663% |
| 2026-08-12 | 59.40 | 59.42 | 59.40 | 59.42 | -7.604% | 2 | 223 | -39.583% |
| 2026-08-11 | 64.10 | 64.31 | 64.03 | 64.31 | -3.337% | 7 | 228 | -44.177% |
| 2026-08-10 | 66.53 | 66.53 | 66.53 | 66.53 | +4.116% | 5 | 223 | -46.039% |
| 2026-08-04 | 66.88 | 66.88 | 63.90 | 63.90 | -14.970% | 5 | 223 | -43.818% |
| 2026-08-03 | 75.15 | 75.15 | 75.15 | 75.15 | +4.739% | 1 | 222 | -52.229% |
| 2026-07-31 | 73.34 | 73.34 | 71.75 | 71.75 | -24.362% | 3 | 223 | -49.965% |
| 2026-07-29 | 91.41 | 94.86 | 91.41 | 94.86 | +9.160% | 4 | 219 | -62.155% |
| 2026-07-28 | 88.68 | 91.27 | 85.79 | 86.90 | +9.212% | 91 | 251 | -58.688% |
| 2026-07-27 | 80.79 | 80.79 | 79.45 | 79.57 | +11.756% | 112 | 259 | -54.882% |
| 2026-07-24 | 69.35 | 71.20 | 67.75 | 71.20 | +12.126% | 4 | 260 | -49.579% |
| 2026-07-22 | 64.15 | 64.20 | 63.50 | 63.50 | -15.671% | 19 | 258 | -43.465% |
| 2026-07-20 | 75.30 | 75.30 | 75.30 | 75.30 | -5.934% | 9 | 250 | -52.324% |
| 2026-07-17 | 80.05 | 80.05 | 80.05 | 80.05 | +20.921% | 3 | 247 | -55.153% |
| 2026-07-10 | 68.30 | 68.43 | 66.20 | 66.20 | -1.780% | 3 | 242 | -45.770% |
| 2026-07-09 | 67.70 | 68.65 | 66.34 | 67.40 | -12.240% | 48 | 261 | -46.736% |
| 2026-07-08 | 76.95 | 76.95 | 76.80 | 76.80 | +1.319% | 2 | 261 | -53.255% |
| 2026-07-07 | 78.32 | 79.45 | 75.80 | 75.80 | +16.080% | 48 | 215 | -52.639% |
| 2026-07-06 | 65.30 | 65.30 | 65.30 | 65.30 | -10.975% | 1 | 216 | -45.023% |
| 2026-07-02 | 69.75 | 73.35 | 69.75 | 73.35 | +11.221% | 7 | 221 | -51.057% |
| 2026-07-01 | 66.00 | 66.00 | 65.95 | 65.95 | -0.076% | 2 | 221 | -45.565% |
| 2026-06-30 | 66.00 | 66.00 | 66.00 | 66.00 | -4.968% | 1 | 220 | -45.606% |
| 2026-06-29 | 72.32 | 72.32 | 69.45 | 69.45 | -4.667% | 7 | 222 | -48.308% |
| 2026-06-26 | 72.85 | 72.85 | 72.85 | 72.85 | -7.386% | 1 | 221 | -50.721% |
| 2026-06-24 | 78.66 | 78.66 | 78.66 | 78.66 | +3.500% | 1 | 221 | -54.361% |
| 2026-06-23 | 75.10 | 76.00 | 75.10 | 76.00 | +7.345% | 4 | 217 | -52.763% |
| 2026-06-22 | 69.50 | 70.85 | 69.50 | 70.80 | -2.277% | 3 | 217 | -49.294% |
| 2026-06-18 | 73.66 | 73.66 | 72.45 | 72.45 | -8.000% | 11 | 218 | -50.449% |
| 2026-06-17 | 78.75 | 78.75 | 78.75 | 78.75 | +2.914% | 1 | 218 | -54.413% |
| 2026-06-16 | 73.15 | 76.52 | 73.15 | 76.52 | +7.699% | 64 | 177 | -53.084% |
| 2026-06-15 | 71.05 | 71.05 | 71.05 | 71.05 | -21.274% | 1 | 177 | -49.472% |
| 2026-06-11 | 90.25 | 90.25 | 90.25 | 90.25 | -6.805% | 2 | 177 | -60.222% |
| 2026-06-10 | 97.60 | 97.60 | 96.84 | 96.84 | -1.605% | 4 | 177 | -62.929% |
| 2026-06-09 | 98.42 | 98.42 | 98.42 | 98.42 | +14.856% | 3 | 180 | -63.524% |
| 2026-06-08 | 85.69 | 85.69 | 85.69 | 85.69 | -6.960% | 2 | 180 | -58.105% |
| 2026-06-05 | 86.00 | 92.10 | 84.60 | 92.10 | +19.610% | 138 | 125 | -61.021% |
| 2026-06-04 | 76.95 | 77.00 | 76.95 | 77.00 | +5.479% | 2 | 126 | -53.377% |
| 2026-06-03 | 73.00 | 73.00 | 73.00 | 73.00 | -13.302% | 1 | 127 | -50.822% |
| 2026-06-01 | 84.00 | 84.20 | 84.00 | 84.20 | +6.394% | 2 | 128 | -57.363% |
| 2026-05-29 | 79.14 | 79.14 | 79.14 | 79.14 | +1.985% | 3 | 130 | -54.637% |
| 2026-05-28 | 83.12 | 83.12 | 77.60 | 77.60 | -6.865% | 4 | 130 | -53.737% |
| 2026-05-27 | 82.60 | 85.20 | 82.60 | 83.32 | -8.940% | 5 | 128 | -56.913% |
| 2026-05-22 | 86.88 | 91.50 | 86.88 | 91.50 | -3.785% | 2 | 129 | -60.765% |
| 2026-05-21 | 95.10 | 95.10 | 95.10 | 95.10 | -10.494% | 1 | 129 | -62.250% |
| 2026-05-18 | 106.25 | 106.25 | 106.25 | 106.25 | +9.876% | 1 | 129 | -66.212% |
| 2026-05-14 | 97.79 | 97.79 | 95.25 | 96.70 | +0.124% | 12 | 125 | -62.875% |
| 2026-05-13 | 95.40 | 96.58 | 95.40 | 96.58 | -3.497% | 2 | 123 | -62.829% |
| 2026-05-12 | 100.15 | 100.15 | 100.08 | 100.08 | +3.420% | 17 | 107 | -64.129% |
| 2026-05-08 | 98.08 | 98.08 | 96.32 | 96.77 | -9.931% | 89 | 32 | -62.902% |
| 2026-05-07 | 104.00 | 107.44 | 104.00 | 107.44 | +1.935% | 3 | 30 | -66.586% |
| 2026-05-06 | 104.50 | 106.90 | 103.70 | 105.40 | -26.113% | 17 | 20 | -65.939% |
| 2026-04-29 | 142.50 | 142.65 | 142.50 | 142.65 | +6.495% | 2 | 20 | -74.834% |
| 2026-04-24 | 139.00 | 139.00 | 133.95 | 133.95 | 0.000% | 24 | 20 | -73.199% |