AMD270319P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.15 | 63.50 | 54.15 | 62.15 | +42.710% | 575 | 3,495 | 0.000% |
| 2026-10-21 | 48.00 | 48.00 | 43.35 | 43.55 | -10.703% | 164 | 3,482 | +42.710% |
| 2026-10-20 | 50.24 | 50.24 | 46.50 | 48.77 | -2.362% | 810 | 2,898 | +27.435% |
| 2026-10-19 | 44.35 | 49.95 | 44.00 | 49.95 | -3.942% | 39 | 2,892 | +24.424% |
| 2026-10-16 | 45.96 | 52.25 | 43.75 | 52.00 | +28.395% | 528 | 2,728 | +19.519% |
| 2026-10-15 | 47.70 | 52.30 | 39.90 | 40.50 | +4.516% | 198 | 2,639 | +53.457% |
| 2026-10-14 | 34.55 | 39.60 | 34.50 | 38.75 | +25.323% | 431 | 2,540 | +60.387% |
| 2026-10-13 | 35.10 | 35.50 | 30.92 | 30.92 | -4.124% | 246 | 2,612 | +101.003% |
| 2026-10-12 | 30.20 | 32.75 | 30.20 | 32.25 | +9.619% | 19 | 2,612 | +92.713% |
| 2026-10-09 | 28.00 | 29.45 | 28.00 | 29.42 | -1.275% | 46 | 2,575 | +111.251% |
| 2026-10-08 | 25.45 | 29.80 | 25.05 | 29.80 | +21.385% | 270 | 2,426 | +108.557% |
| 2026-10-07 | 23.25 | 24.60 | 23.25 | 24.55 | +2.505% | 36 | 2,409 | +153.157% |
| 2026-10-06 | 24.06 | 24.06 | 22.71 | 23.95 | -6.809% | 188 | 2,327 | +159.499% |
| 2026-10-05 | 28.05 | 28.05 | 25.05 | 25.70 | -8.768% | 46 | 2,310 | +141.829% |
| 2026-10-02 | 31.85 | 31.85 | 27.85 | 28.17 | -14.377% | 62 | 2,342 | +120.625% |
| 2026-10-01 | 35.17 | 35.17 | 32.90 | 32.90 | -3.660% | 7 | 2,341 | +88.906% |
| 2026-09-30 | 35.50 | 36.55 | 33.97 | 34.15 | -4.073% | 33 | 2,335 | +81.991% |
| 2026-09-29 | 34.95 | 35.60 | 34.95 | 35.60 | -4.481% | 7 | 2,331 | +74.579% |
| 2026-09-28 | 36.20 | 38.95 | 36.20 | 37.27 | +8.977% | 251 | 2,247 | +66.756% |
| 2026-09-25 | 32.70 | 34.70 | 32.70 | 34.20 | +0.323% | 176 | 2,184 | +81.725% |
| 2026-09-24 | 36.35 | 37.25 | 34.09 | 34.09 | -8.483% | 40 | 2,155 | +82.312% |
| 2026-09-23 | 36.95 | 38.25 | 36.63 | 37.25 | +1.223% | 786 | 2,156 | +66.846% |
| 2026-09-22 | 37.35 | 37.85 | 36.80 | 36.80 | -5.155% | 109 | 2,078 | +68.886% |
| 2026-09-21 | 46.35 | 46.35 | 38.80 | 38.80 | -28.742% | 420 | 2,041 | +60.180% |
| 2026-09-18 | 55.00 | 55.90 | 53.25 | 54.45 | -3.457% | 40 | 2,031 | +14.141% |
| 2026-09-17 | 61.00 | 61.00 | 55.02 | 56.40 | -18.320% | 227 | 1,993 | +10.195% |
| 2026-09-16 | 65.38 | 69.05 | 62.10 | 69.05 | -2.126% | 39 | 1,986 | -9.993% |
| 2026-09-15 | 69.63 | 70.55 | 67.55 | 70.55 | -3.554% | 143 | 1,961 | -11.906% |
| 2026-09-14 | 79.65 | 79.65 | 73.10 | 73.15 | +9.016% | 17 | 1,956 | -15.038% |
| 2026-09-11 | 68.35 | 69.17 | 66.60 | 67.10 | -5.891% | 1,087 | 1,339 | -7.377% |
| 2026-09-10 | 71.87 | 71.87 | 70.25 | 71.30 | +5.240% | 11 | 1,335 | -12.833% |
| 2026-09-09 | 67.32 | 69.00 | 65.99 | 67.75 | -8.816% | 194 | 1,350 | -8.266% |
| 2026-09-08 | 76.55 | 76.55 | 73.20 | 74.30 | -13.504% | 103 | 1,357 | -16.353% |
| 2026-09-04 | 83.15 | 85.90 | 83.10 | 85.90 | -3.320% | 15 | 1,365 | -27.648% |
| 2026-08-31 | 88.85 | 88.85 | 88.85 | 88.85 | +0.623% | 3 | 1,365 | -30.051% |
| 2026-08-28 | 90.38 | 90.38 | 88.30 | 88.30 | -1.230% | 20 | 1,382 | -29.615% |
| 2026-08-27 | 89.32 | 90.15 | 88.87 | 89.40 | +2.323% | 11 | 1,372 | -30.481% |
| 2026-08-26 | 86.15 | 88.05 | 86.15 | 87.37 | -2.380% | 58 | 1,381 | -28.866% |
| 2026-08-25 | 90.80 | 90.80 | 89.50 | 89.50 | -8.998% | 11 | 1,381 | -30.559% |
| 2026-08-24 | 100.55 | 100.55 | 97.75 | 98.35 | +3.526% | 17 | 1,378 | -36.807% |
| 2026-08-21 | 96.10 | 96.10 | 95.00 | 95.00 | -1.819% | 3 | 1,376 | -34.579% |
| 2026-08-19 | 96.10 | 98.00 | 95.95 | 96.76 | +4.267% | 23 | 1,375 | -35.769% |
| 2026-08-18 | 93.35 | 93.35 | 92.80 | 92.80 | +16.877% | 2 | 1,376 | -33.028% |
| 2026-08-17 | 81.52 | 81.52 | 79.36 | 79.40 | -7.674% | 3 | 1,376 | -21.725% |
| 2026-08-14 | 87.45 | 87.45 | 86.00 | 86.00 | -3.749% | 14 | 1,375 | -27.733% |
| 2026-08-13 | 89.35 | 89.35 | 89.35 | 89.35 | -2.933% | 10 | 1,383 | -30.442% |
| 2026-08-12 | 90.00 | 92.20 | 90.00 | 92.05 | -7.627% | 593 | 1,076 | -32.482% |
| 2026-08-11 | 99.05 | 100.30 | 97.70 | 99.65 | -0.895% | 236 | 876 | -37.632% |
| 2026-08-10 | 100.55 | 100.55 | 100.55 | 100.55 | +0.399% | 1 | 877 | -38.190% |
| 2026-08-07 | 102.18 | 102.18 | 100.15 | 100.15 | -1.669% | 2 | 879 | -37.943% |
| 2026-08-06 | 106.67 | 106.70 | 101.85 | 101.85 | -2.358% | 160 | 877 | -38.979% |
| 2026-08-05 | 106.83 | 107.37 | 104.31 | 104.31 | +10.439% | 65 | 912 | -40.418% |
| 2026-08-04 | 95.91 | 96.34 | 94.45 | 94.45 | -11.770% | 28 | 920 | -34.198% |
| 2026-08-03 | 107.05 | 107.05 | 107.05 | 107.05 | -0.557% | 2 | 918 | -41.943% |
| 2026-07-31 | 100.75 | 107.65 | 100.75 | 107.65 | -0.857% | 5 | 916 | -42.267% |
| 2026-07-30 | 108.58 | 108.58 | 108.58 | 108.58 | -19.018% | 2 | 918 | -42.761% |
| 2026-07-29 | 132.49 | 134.08 | 132.49 | 134.08 | +10.100% | 2 | 918 | -53.647% |
| 2026-07-28 | 125.00 | 125.00 | 121.78 | 121.78 | +6.340% | 4 | 918 | -48.965% |
| 2026-07-27 | 114.87 | 114.87 | 114.52 | 114.52 | +14.406% | 12 | 916 | -45.730% |
| 2026-07-24 | 101.00 | 101.00 | 100.10 | 100.10 | +7.785% | 4 | 913 | -37.912% |
| 2026-07-22 | 92.00 | 92.94 | 92.00 | 92.87 | -6.192% | 6 | 914 | -33.078% |
| 2026-07-21 | 100.02 | 100.02 | 99.00 | 99.00 | -10.269% | 3 | 912 | -37.222% |
| 2026-07-17 | 125.04 | 126.11 | 110.33 | 110.33 | -2.233% | 76 | 855 | -43.669% |
| 2026-07-16 | 105.80 | 114.52 | 105.80 | 112.85 | +11.182% | 245 | 711 | -44.927% |
| 2026-07-15 | 105.68 | 105.68 | 100.85 | 101.50 | +8.754% | 35 | 683 | -38.768% |
| 2026-07-14 | 93.10 | 93.33 | 93.10 | 93.33 | -4.959% | 5 | 680 | -33.408% |
| 2026-07-09 | 98.20 | 98.20 | 98.20 | 98.20 | -10.889% | 1 | 679 | -36.711% |
| 2026-07-07 | 109.15 | 110.95 | 107.10 | 110.20 | +12.910% | 37 | 654 | -43.603% |
| 2026-07-06 | 97.25 | 97.60 | 92.95 | 97.60 | -7.549% | 39 | 621 | -36.322% |
| 2026-07-02 | 98.02 | 105.57 | 98.02 | 105.57 | +7.835% | 11 | 615 | -41.129% |
| 2026-07-01 | 94.75 | 97.90 | 94.50 | 97.90 | +10.273% | 92 | 576 | -36.517% |
| 2026-06-30 | 94.10 | 94.10 | 88.34 | 88.78 | -11.388% | 54 | 594 | -29.995% |
| 2026-06-29 | 102.20 | 107.77 | 98.88 | 100.19 | -4.790% | 11 | 596 | -37.968% |
| 2026-06-26 | 105.23 | 105.23 | 105.23 | 105.23 | +1.721% | 1 | 595 | -40.939% |
| 2026-06-25 | 100.76 | 106.88 | 100.76 | 103.45 | -6.969% | 267 | 523 | -39.923% |
| 2026-06-24 | 111.20 | 111.20 | 111.20 | 111.20 | +3.106% | 5 | 523 | -44.110% |
| 2026-06-23 | 108.56 | 108.56 | 107.70 | 107.85 | +7.839% | 51 | 480 | -42.374% |
| 2026-06-22 | 101.55 | 101.55 | 100.00 | 100.01 | -4.260% | 10 | 470 | -37.856% |
| 2026-06-18 | 105.00 | 105.00 | 103.84 | 104.46 | -4.165% | 12 | 472 | -40.504% |
| 2026-06-17 | 108.60 | 109.17 | 108.23 | 109.00 | +0.461% | 13 | 465 | -42.982% |
| 2026-06-16 | 102.55 | 108.50 | 102.55 | 108.50 | +2.204% | 35 | 456 | -42.719% |
| 2026-06-15 | 106.16 | 106.16 | 106.16 | 106.16 | -5.803% | 1 | 455 | -41.456% |
| 2026-06-12 | 111.80 | 113.20 | 111.80 | 112.70 | -6.271% | 103 | 443 | -44.854% |
| 2026-06-11 | 120.27 | 120.27 | 120.24 | 120.24 | -10.755% | 10 | 433 | -48.312% |
| 2026-06-10 | 134.73 | 134.73 | 134.73 | 134.73 | +3.440% | 5 | 433 | -53.871% |
| 2026-06-09 | 130.25 | 130.25 | 130.25 | 130.25 | +1.917% | 1 | 434 | -52.284% |
| 2026-06-05 | 120.45 | 127.80 | 120.11 | 127.80 | +18.224% | 162 | 361 | -51.369% |
| 2026-06-04 | 113.02 | 113.02 | 107.95 | 108.10 | -5.754% | 4 | 360 | -42.507% |
| 2026-06-01 | 116.93 | 116.93 | 114.70 | 114.70 | +2.603% | 5 | 360 | -45.815% |
| 2026-05-29 | 111.79 | 111.79 | 111.79 | 111.79 | -1.706% | 4 | 357 | -44.405% |
| 2026-05-28 | 114.65 | 114.74 | 113.73 | 113.73 | -3.052% | 6 | 354 | -45.353% |
| 2026-05-27 | 116.56 | 118.00 | 116.56 | 117.31 | -0.238% | 4 | 352 | -47.021% |
| 2026-05-26 | 121.63 | 121.63 | 117.59 | 117.59 | -6.675% | 12 | 350 | -47.147% |
| 2026-05-22 | 125.00 | 126.35 | 125.00 | 126.00 | -6.431% | 21 | 335 | -50.675% |
| 2026-05-21 | 134.66 | 134.66 | 134.66 | 134.66 | -0.766% | 1 | 334 | -53.847% |
| 2026-05-20 | 135.70 | 135.70 | 135.70 | 135.70 | -6.799% | 1 | 334 | -54.200% |
| 2026-05-18 | 146.85 | 146.85 | 145.60 | 145.60 | +3.336% | 3 | 335 | -57.315% |
| 2026-05-15 | 140.90 | 140.90 | 140.90 | 140.90 | +6.259% | 40 | 295 | -55.891% |
| 2026-05-14 | 132.10 | 132.60 | 132.10 | 132.60 | +0.075% | 6 | 294 | -53.130% |
| 2026-05-13 | 134.95 | 135.00 | 132.50 | 132.50 | -3.214% | 9 | 294 | -53.094% |
| 2026-05-12 | 138.50 | 138.70 | 136.90 | 136.90 | +6.661% | 6 | 292 | -54.602% |
| 2026-05-11 | 130.70 | 130.70 | 128.10 | 128.35 | -2.846% | 31 | 281 | -51.578% |
| 2026-05-08 | 135.65 | 135.65 | 132.11 | 132.11 | -6.866% | 8 | 281 | -52.956% |
| 2026-05-06 | 141.85 | 141.85 | 141.85 | 141.85 | -19.745% | 10 | 274 | -56.186% |
| 2026-05-05 | 180.32 | 181.00 | 174.64 | 176.75 | -0.518% | 357 | 1 | -64.837% |
| 2026-04-30 | 177.67 | 177.67 | 177.67 | 177.67 | 0.000% | 1 | 0 | -65.019% |