AMD270319P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 40.00 | 43.90 | 40.00 | 43.90 | +47.315% | 5 | 930 | 0.000% |
| 2026-10-21 | 30.95 | 30.95 | 29.80 | 29.80 | -6.142% | 2 | 931 | +47.315% |
| 2026-10-20 | 33.32 | 33.32 | 31.50 | 31.75 | +10.627% | 45 | 920 | +38.268% |
| 2026-10-19 | 30.15 | 30.15 | 28.70 | 28.70 | -16.204% | 20 | 926 | +52.962% |
| 2026-10-16 | 30.44 | 34.79 | 30.44 | 34.25 | +27.323% | 28 | 916 | +28.175% |
| 2026-10-15 | 32.61 | 34.00 | 26.90 | 26.90 | +4.385% | 134 | 920 | +63.197% |
| 2026-10-14 | 22.50 | 26.14 | 20.80 | 25.77 | +23.894% | 106 | 882 | +70.353% |
| 2026-10-13 | 20.70 | 21.45 | 19.90 | 20.80 | 0.000% | 25 | 899 | +111.058% |
| 2026-10-12 | 20.00 | 20.80 | 20.00 | 20.80 | +8.844% | 33 | 899 | +111.058% |
| 2026-10-09 | 19.11 | 19.11 | 19.11 | 19.11 | +2.576% | 1 | 900 | +129.723% |
| 2026-10-08 | 18.85 | 19.15 | 18.63 | 18.63 | +21.844% | 15 | 896 | +135.641% |
| 2026-10-06 | 15.30 | 15.45 | 14.48 | 15.29 | -4.438% | 23 | 892 | +187.116% |
| 2026-10-05 | 18.94 | 18.94 | 15.60 | 16.00 | -12.088% | 178 | 750 | +174.375% |
| 2026-10-02 | 19.00 | 19.16 | 18.10 | 18.20 | -16.705% | 29 | 753 | +141.209% |
| 2026-10-01 | 23.50 | 23.50 | 21.80 | 21.85 | -4.585% | 10 | 749 | +100.915% |
| 2026-09-30 | 23.75 | 24.35 | 22.90 | 22.90 | -2.470% | 10 | 748 | +91.703% |
| 2026-09-29 | 23.49 | 23.49 | 22.51 | 23.48 | -5.475% | 55 | 739 | +86.968% |
| 2026-09-28 | 24.23 | 26.10 | 24.23 | 24.84 | +6.609% | 26 | 729 | +76.731% |
| 2026-09-25 | 22.38 | 23.30 | 22.38 | 23.30 | +0.909% | 9 | 732 | +88.412% |
| 2026-09-24 | 25.10 | 25.35 | 23.09 | 23.09 | -9.451% | 83 | 742 | +90.126% |
| 2026-09-23 | 25.15 | 25.70 | 25.15 | 25.50 | +2.657% | 10 | 735 | +72.157% |
| 2026-09-22 | 27.70 | 27.70 | 24.25 | 24.84 | -10.968% | 17 | 736 | +76.731% |
| 2026-09-21 | 29.93 | 29.93 | 26.97 | 27.90 | -28.827% | 76 | 775 | +57.348% |
| 2026-09-18 | 37.70 | 39.20 | 37.65 | 39.20 | -1.010% | 61 | 751 | +11.990% |
| 2026-09-17 | 40.82 | 40.98 | 38.38 | 39.60 | -17.362% | 22 | 739 | +10.859% |
| 2026-09-16 | 44.30 | 49.60 | 44.15 | 47.92 | -3.775% | 40 | 727 | -8.389% |
| 2026-09-15 | 49.62 | 49.85 | 48.25 | 49.80 | -7.020% | 27 | 725 | -11.847% |
| 2026-09-14 | 56.00 | 56.00 | 52.80 | 53.56 | +12.050% | 84 | 676 | -18.036% |
| 2026-09-11 | 48.85 | 49.70 | 47.30 | 47.80 | -8.952% | 53 | 642 | -8.159% |
| 2026-09-10 | 50.00 | 52.55 | 50.00 | 52.50 | +9.443% | 41 | 650 | -16.381% |
| 2026-09-09 | 49.75 | 49.75 | 47.97 | 47.97 | -10.253% | 19 | 645 | -8.484% |
| 2026-09-08 | 53.13 | 53.45 | 52.50 | 53.45 | -13.441% | 18 | 647 | -17.867% |
| 2026-09-04 | 62.50 | 62.50 | 61.45 | 61.75 | -6.368% | 79 | 592 | -28.907% |
| 2026-09-03 | 64.45 | 65.95 | 64.45 | 65.95 | -5.637% | 2 | 591 | -33.434% |
| 2026-09-01 | 69.89 | 69.89 | 69.89 | 69.89 | +7.276% | 1 | 591 | -37.187% |
| 2026-08-31 | 65.39 | 65.95 | 64.63 | 65.15 | -3.553% | 28 | 590 | -32.617% |
| 2026-08-28 | 67.00 | 67.55 | 65.70 | 67.55 | +1.503% | 95 | 537 | -35.011% |
| 2026-08-27 | 66.45 | 66.55 | 66.45 | 66.55 | -0.523% | 24 | 517 | -34.035% |
| 2026-08-25 | 67.35 | 67.35 | 66.60 | 66.90 | -8.557% | 18 | 516 | -34.380% |
| 2026-08-24 | 73.60 | 74.00 | 73.16 | 73.16 | +1.894% | 6 | 511 | -39.995% |
| 2026-08-21 | 72.50 | 72.50 | 70.63 | 71.80 | -2.591% | 27 | 502 | -38.858% |
| 2026-08-20 | 73.71 | 73.71 | 73.71 | 73.71 | +1.250% | 1 | 501 | -40.442% |
| 2026-08-19 | 74.35 | 74.35 | 72.70 | 72.80 | +5.814% | 10 | 494 | -39.698% |
| 2026-08-18 | 68.02 | 69.81 | 68.02 | 68.80 | +16.255% | 3 | 491 | -36.192% |
| 2026-08-17 | 59.15 | 59.18 | 59.15 | 59.18 | -7.719% | 27 | 502 | -25.820% |
| 2026-08-14 | 64.13 | 64.13 | 64.13 | 64.13 | -5.063% | 1 | 502 | -31.545% |
| 2026-08-13 | 67.44 | 67.55 | 67.44 | 67.55 | -2.736% | 115 | 388 | -35.011% |
| 2026-08-12 | 68.10 | 69.45 | 68.08 | 69.45 | -4.902% | 4 | 387 | -36.789% |
| 2026-08-11 | 75.15 | 75.47 | 73.03 | 73.03 | -8.196% | 12 | 385 | -39.888% |
| 2026-08-10 | 79.55 | 79.55 | 79.55 | 79.55 | +2.645% | 1 | 386 | -44.815% |
| 2026-08-07 | 77.90 | 79.39 | 77.50 | 77.50 | -0.129% | 93 | 367 | -43.355% |
| 2026-08-06 | 79.93 | 79.93 | 77.60 | 77.60 | -4.516% | 26 | 367 | -43.428% |
| 2026-08-05 | 84.28 | 84.28 | 81.27 | 81.27 | +10.571% | 13 | 357 | -45.983% |
| 2026-08-04 | 74.35 | 74.35 | 73.50 | 73.50 | -13.702% | 23 | 357 | -40.272% |
| 2026-08-03 | 92.95 | 92.95 | 85.17 | 85.17 | +3.739% | 2 | 355 | -48.456% |
| 2026-07-31 | 82.10 | 82.10 | 82.10 | 82.10 | -4.933% | 1 | 355 | -46.529% |
| 2026-07-30 | 86.36 | 86.36 | 86.36 | 86.36 | -19.139% | 1 | 356 | -49.166% |
| 2026-07-29 | 107.10 | 107.10 | 99.00 | 106.80 | +6.481% | 13 | 365 | -58.895% |
| 2026-07-28 | 100.30 | 100.30 | 100.30 | 100.30 | +15.620% | 1 | 365 | -56.231% |
| 2026-07-27 | 84.55 | 92.80 | 84.55 | 86.75 | +7.165% | 29 | 369 | -49.395% |
| 2026-07-24 | 75.91 | 80.95 | 75.91 | 80.95 | +11.180% | 21 | 369 | -45.769% |
| 2026-07-22 | 73.15 | 73.29 | 72.65 | 72.81 | -22.551% | 15 | 374 | -39.706% |
| 2026-07-17 | 98.08 | 100.83 | 91.80 | 94.01 | +2.912% | 16 | 370 | -53.303% |
| 2026-07-16 | 89.55 | 91.35 | 89.55 | 91.35 | +8.621% | 3 | 370 | -51.943% |
| 2026-07-15 | 84.10 | 84.10 | 84.10 | 84.10 | +13.649% | 3 | 370 | -47.800% |
| 2026-07-14 | 74.00 | 74.00 | 74.00 | 74.00 | -5.250% | 1 | 369 | -40.676% |
| 2026-07-13 | 76.00 | 78.10 | 76.00 | 78.10 | +3.718% | 8 | 361 | -43.790% |
| 2026-07-09 | 75.30 | 75.30 | 75.30 | 75.30 | -13.746% | 3 | 361 | -41.700% |
| 2026-07-08 | 87.55 | 87.55 | 87.30 | 87.30 | +2.465% | 2 | 361 | -49.714% |
| 2026-07-07 | 86.09 | 86.09 | 85.20 | 85.20 | +10.865% | 11 | 360 | -48.474% |
| 2026-07-06 | 74.94 | 76.85 | 74.94 | 76.85 | +2.809% | 11 | 351 | -42.876% |
| 2026-07-01 | 74.75 | 75.20 | 74.70 | 74.75 | -5.380% | 75 | 301 | -41.271% |
| 2026-06-29 | 88.33 | 88.33 | 79.00 | 79.00 | -4.819% | 14 | 289 | -44.430% |
| 2026-06-25 | 82.11 | 83.45 | 81.95 | 83.00 | -2.753% | 46 | 306 | -47.108% |
| 2026-06-24 | 85.35 | 85.35 | 85.35 | 85.35 | +4.022% | 1 | 306 | -48.565% |
| 2026-06-15 | 80.90 | 82.10 | 80.90 | 82.05 | -8.477% | 3 | 307 | -46.496% |
| 2026-06-12 | 89.65 | 89.65 | 89.65 | 89.65 | -13.657% | 3 | 307 | -51.032% |
| 2026-06-11 | 103.83 | 103.83 | 103.83 | 103.83 | -5.135% | 1 | 306 | -57.719% |
| 2026-06-10 | 109.45 | 109.45 | 109.45 | 109.45 | -0.690% | 2 | 304 | -59.890% |
| 2026-06-09 | 114.20 | 114.20 | 110.21 | 110.21 | +5.515% | 2 | 303 | -60.167% |
| 2026-06-05 | 99.10 | 104.45 | 99.10 | 104.45 | +19.989% | 7 | 306 | -57.970% |
| 2026-06-04 | 87.10 | 87.10 | 87.05 | 87.05 | +5.019% | 14 | 313 | -49.569% |
| 2026-06-03 | 85.37 | 85.80 | 82.89 | 82.89 | -8.952% | 207 | 180 | -47.038% |
| 2026-06-01 | 95.79 | 95.79 | 89.41 | 91.04 | -0.557% | 99 | 117 | -51.779% |
| 2026-05-28 | 91.55 | 91.55 | 91.55 | 91.55 | -2.075% | 1 | 116 | -52.048% |
| 2026-05-26 | 95.35 | 95.59 | 93.10 | 93.49 | -8.781% | 64 | 94 | -53.043% |
| 2026-05-22 | 100.96 | 102.49 | 100.96 | 102.49 | -7.650% | 6 | 91 | -57.167% |
| 2026-05-21 | 110.64 | 111.08 | 110.64 | 110.98 | -6.645% | 6 | 94 | -60.443% |
| 2026-05-19 | 127.50 | 127.50 | 118.88 | 118.88 | -0.394% | 5 | 97 | -63.072% |
| 2026-05-18 | 117.23 | 119.35 | 117.09 | 119.35 | +6.420% | 27 | 98 | -63.217% |
| 2026-05-15 | 112.15 | 112.15 | 112.15 | 112.15 | +4.471% | 12 | 92 | -60.856% |
| 2026-05-14 | 107.35 | 107.35 | 107.35 | 107.35 | -1.105% | 1 | 92 | -59.106% |
| 2026-05-13 | 108.55 | 108.55 | 108.55 | 108.55 | -1.986% | 1 | 91 | -59.558% |
| 2026-05-12 | 112.55 | 113.05 | 110.75 | 110.75 | +7.337% | 19 | 79 | -60.361% |
| 2026-05-11 | 103.12 | 103.18 | 103.12 | 103.18 | -0.817% | 2 | 79 | -57.453% |
| 2026-05-08 | 108.85 | 108.91 | 104.03 | 104.03 | -9.421% | 84 | 9 | -57.801% |
| 2026-05-06 | 119.25 | 119.25 | 114.85 | 114.85 | 0.000% | 9 | 0 | -61.776% |