AMD270319P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.56 | 68.20 | 59.56 | 67.79 | +40.643% | 40 | 1,322 | 0.000% |
| 2026-10-21 | 50.75 | 51.50 | 47.80 | 48.20 | -9.535% | 5 | 1,321 | +40.643% |
| 2026-10-20 | 51.94 | 53.28 | 51.94 | 53.28 | +1.777% | 8 | 1,322 | +27.233% |
| 2026-10-19 | 49.16 | 53.05 | 48.20 | 52.35 | -3.056% | 42 | 1,354 | +29.494% |
| 2026-10-16 | 51.80 | 54.00 | 51.16 | 54.00 | +22.783% | 11 | 1,360 | +25.537% |
| 2026-10-15 | 52.73 | 56.80 | 43.98 | 43.98 | +1.103% | 11 | 1,353 | +54.138% |
| 2026-10-14 | 36.62 | 43.50 | 36.62 | 43.50 | +21.849% | 58 | 1,319 | +55.839% |
| 2026-10-13 | 38.58 | 38.58 | 33.90 | 35.70 | +0.819% | 81 | 1,292 | +89.888% |
| 2026-10-12 | 35.40 | 35.66 | 34.90 | 35.41 | +10.656% | 55 | 1,243 | +91.443% |
| 2026-10-08 | 28.22 | 32.00 | 28.15 | 32.00 | +18.959% | 118 | 1,242 | +111.844% |
| 2026-10-07 | 28.75 | 28.75 | 26.90 | 26.90 | +4.062% | 22 | 1,238 | +152.007% |
| 2026-10-06 | 26.60 | 26.60 | 25.15 | 25.85 | -11.321% | 79 | 1,272 | +162.244% |
| 2026-10-05 | 29.92 | 30.30 | 27.55 | 29.15 | -5.663% | 195 | 1,231 | +132.556% |
| 2026-10-02 | 32.46 | 32.92 | 30.90 | 30.90 | -15.804% | 182 | 1,221 | +119.385% |
| 2026-10-01 | 37.78 | 39.23 | 36.35 | 36.70 | -3.038% | 31 | 1,217 | +84.714% |
| 2026-09-30 | 39.55 | 40.20 | 37.85 | 37.85 | -1.663% | 196 | 1,111 | +79.102% |
| 2026-09-29 | 38.90 | 38.90 | 37.46 | 38.49 | -5.938% | 109 | 1,104 | +76.124% |
| 2026-09-28 | 39.75 | 42.62 | 39.44 | 40.92 | +8.772% | 213 | 1,095 | +65.665% |
| 2026-09-25 | 36.30 | 37.85 | 36.05 | 37.62 | -4.031% | 19 | 1,091 | +80.197% |
| 2026-09-24 | 38.34 | 39.20 | 38.34 | 39.20 | -4.669% | 7 | 1,091 | +72.934% |
| 2026-09-23 | 40.25 | 41.65 | 40.10 | 41.12 | +2.289% | 70 | 1,059 | +64.859% |
| 2026-09-22 | 42.34 | 42.34 | 40.20 | 40.20 | -7.159% | 83 | 1,053 | +68.632% |
| 2026-09-21 | 46.28 | 46.28 | 43.30 | 43.30 | -28.666% | 127 | 948 | +56.559% |
| 2026-09-18 | 58.73 | 60.78 | 58.73 | 60.70 | -1.381% | 210 | 769 | +11.680% |
| 2026-09-17 | 63.30 | 63.30 | 59.95 | 61.55 | -17.438% | 324 | 584 | +10.138% |
| 2026-09-16 | 70.00 | 74.55 | 70.00 | 74.55 | -2.037% | 4 | 584 | -9.068% |
| 2026-09-15 | 74.30 | 76.10 | 74.30 | 76.10 | -4.756% | 16 | 586 | -10.920% |
| 2026-09-14 | 85.55 | 85.70 | 79.90 | 79.90 | +10.405% | 16 | 580 | -15.156% |
| 2026-09-11 | 71.27 | 73.45 | 71.27 | 72.37 | -6.979% | 4 | 580 | -6.329% |
| 2026-09-10 | 75.80 | 77.80 | 75.70 | 77.80 | +7.921% | 6 | 577 | -12.866% |
| 2026-09-09 | 73.15 | 73.20 | 71.45 | 72.09 | -6.872% | 93 | 542 | -5.965% |
| 2026-09-08 | 78.10 | 79.40 | 77.41 | 77.41 | -15.399% | 176 | 367 | -12.427% |
| 2026-09-04 | 91.55 | 91.55 | 90.00 | 91.50 | -6.671% | 178 | 240 | -25.913% |
| 2026-09-03 | 96.76 | 98.04 | 96.64 | 98.04 | +4.110% | 28 | 220 | -30.855% |
| 2026-08-31 | 94.50 | 94.50 | 94.17 | 94.17 | -0.978% | 3 | 219 | -28.013% |
| 2026-08-28 | 95.10 | 95.10 | 95.10 | 95.10 | +1.386% | 1 | 219 | -28.717% |
| 2026-08-26 | 92.85 | 93.80 | 92.35 | 93.80 | -2.241% | 4 | 216 | -27.729% |
| 2026-08-25 | 95.60 | 95.95 | 95.60 | 95.95 | -8.836% | 2 | 214 | -29.349% |
| 2026-08-24 | 104.20 | 105.40 | 104.20 | 105.25 | +3.695% | 4 | 213 | -35.591% |
| 2026-08-21 | 101.50 | 101.50 | 101.50 | 101.50 | -0.539% | 2 | 213 | -33.212% |
| 2026-08-19 | 104.30 | 104.30 | 102.05 | 102.05 | +2.614% | 13 | 208 | -33.572% |
| 2026-08-18 | 98.60 | 99.45 | 98.60 | 99.45 | +15.747% | 2 | 208 | -31.835% |
| 2026-08-17 | 87.13 | 87.13 | 85.92 | 85.92 | -8.420% | 4 | 208 | -21.101% |
| 2026-08-14 | 94.16 | 94.20 | 93.82 | 93.82 | -3.477% | 5 | 212 | -27.745% |
| 2026-08-12 | 95.94 | 97.20 | 95.65 | 97.20 | -7.815% | 14 | 219 | -30.257% |
| 2026-08-11 | 105.00 | 105.44 | 104.20 | 105.44 | -0.762% | 6 | 223 | -35.708% |
| 2026-08-10 | 106.25 | 106.25 | 106.25 | 106.25 | -1.420% | 1 | 224 | -36.198% |
| 2026-08-07 | 106.90 | 107.78 | 106.90 | 107.78 | +0.889% | 10 | 224 | -37.103% |
| 2026-08-06 | 106.83 | 106.83 | 106.83 | 106.83 | -4.102% | 1 | 224 | -36.544% |
| 2026-08-05 | 111.55 | 111.55 | 110.65 | 111.40 | +11.870% | 5 | 222 | -39.147% |
| 2026-08-04 | 101.50 | 101.50 | 99.48 | 99.58 | -11.876% | 10 | 216 | -31.924% |
| 2026-07-31 | 107.63 | 113.00 | 107.63 | 113.00 | -14.523% | 5 | 220 | -40.009% |
| 2026-07-28 | 132.20 | 132.20 | 132.20 | 132.20 | +27.360% | 2 | 222 | -48.722% |
| 2026-07-23 | 100.00 | 103.80 | 100.00 | 103.80 | +7.676% | 103 | 252 | -34.692% |
| 2026-07-22 | 96.40 | 96.40 | 96.40 | 96.40 | -15.734% | 3 | 252 | -29.678% |
| 2026-07-20 | 110.54 | 114.40 | 110.54 | 114.40 | -0.781% | 9 | 251 | -40.743% |
| 2026-07-17 | 115.30 | 115.30 | 115.30 | 115.30 | -2.577% | 12 | 245 | -41.206% |
| 2026-07-16 | 113.60 | 118.85 | 113.60 | 118.35 | +17.178% | 128 | 147 | -42.721% |
| 2026-07-15 | 101.00 | 101.00 | 101.00 | 101.00 | +2.455% | 1 | 146 | -32.881% |
| 2026-07-14 | 98.58 | 98.58 | 98.58 | 98.58 | -3.871% | 2 | 144 | -31.234% |
| 2026-07-10 | 102.55 | 102.55 | 102.55 | 102.55 | -0.726% | 2 | 144 | -33.896% |
| 2026-07-09 | 103.60 | 103.95 | 103.30 | 103.30 | -8.463% | 18 | 144 | -34.376% |
| 2026-07-07 | 117.06 | 117.06 | 112.85 | 112.85 | +13.577% | 3 | 143 | -39.929% |
| 2026-07-01 | 99.50 | 99.50 | 99.36 | 99.36 | +7.138% | 2 | 143 | -31.773% |
| 2026-06-30 | 93.62 | 93.62 | 92.74 | 92.74 | -15.460% | 3 | 142 | -26.903% |
| 2026-06-26 | 111.12 | 112.60 | 109.70 | 109.70 | -0.409% | 3 | 140 | -38.204% |
| 2026-06-25 | 110.05 | 111.65 | 109.45 | 110.15 | -6.343% | 101 | 51 | -38.457% |
| 2026-06-24 | 113.13 | 117.61 | 111.97 | 117.61 | +3.384% | 13 | 48 | -42.360% |
| 2026-06-23 | 113.76 | 113.76 | 113.76 | 113.76 | +7.819% | 4 | 52 | -40.410% |
| 2026-06-22 | 107.34 | 107.34 | 105.51 | 105.51 | -8.634% | 24 | 36 | -35.750% |
| 2026-06-17 | 116.56 | 116.56 | 113.57 | 115.48 | -2.466% | 5 | 36 | -41.297% |
| 2026-06-12 | 118.45 | 118.45 | 118.40 | 118.40 | -13.069% | 3 | 33 | -42.745% |
| 2026-06-11 | 136.20 | 136.20 | 136.20 | 136.20 | +0.702% | 1 | 34 | -50.228% |
| 2026-06-10 | 135.25 | 135.25 | 135.25 | 135.25 | +7.027% | 1 | 35 | -49.878% |
| 2026-06-09 | 126.37 | 126.37 | 126.37 | 126.37 | +0.174% | 1 | 36 | -46.356% |
| 2026-06-08 | 130.73 | 130.73 | 126.15 | 126.15 | +12.997% | 3 | 36 | -46.262% |
| 2026-06-03 | 111.64 | 111.64 | 111.64 | 111.64 | -7.314% | 1 | 36 | -39.278% |
| 2026-06-01 | 120.65 | 120.65 | 120.45 | 120.45 | +1.886% | 2 | 34 | -43.719% |
| 2026-05-29 | 117.61 | 118.49 | 117.61 | 118.22 | +1.311% | 6 | 33 | -42.658% |
| 2026-05-28 | 118.08 | 118.08 | 114.78 | 116.69 | -4.595% | 9 | 27 | -41.906% |
| 2026-05-26 | 122.31 | 122.31 | 122.31 | 122.31 | -6.960% | 2 | 25 | -44.575% |
| 2026-05-22 | 131.22 | 131.59 | 131.11 | 131.46 | -7.227% | 18 | 17 | -48.433% |
| 2026-05-20 | 141.70 | 141.70 | 141.70 | 141.70 | -10.684% | 1 | 16 | -52.159% |
| 2026-05-19 | 158.65 | 158.65 | 158.65 | 158.65 | +9.868% | 1 | 15 | -57.271% |
| 2026-05-15 | 144.40 | 144.40 | 144.40 | 144.40 | +3.736% | 1 | 14 | -53.054% |
| 2026-05-14 | 139.15 | 139.20 | 138.90 | 139.20 | +0.288% | 3 | 15 | -51.300% |
| 2026-05-13 | 140.80 | 140.80 | 138.80 | 138.80 | -2.631% | 3 | 13 | -51.160% |
| 2026-05-12 | 145.40 | 145.90 | 142.55 | 142.55 | 0.000% | 14 | 0 | -52.445% |