AMD270319P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 67.80 | 79.07 | 67.80 | 79.07 | +36.093% | 11 | 834 | 0.000% |
| 2026-10-21 | 61.30 | 61.30 | 56.75 | 58.10 | -7.558% | 142 | 693 | +36.093% |
| 2026-10-20 | 66.55 | 66.55 | 61.60 | 62.85 | +0.721% | 5 | 692 | +25.807% |
| 2026-10-19 | 58.45 | 63.40 | 56.49 | 62.40 | -8.262% | 8 | 689 | +26.715% |
| 2026-10-16 | 60.80 | 68.02 | 60.60 | 68.02 | +26.431% | 5 | 685 | +16.245% |
| 2026-10-15 | 65.25 | 67.15 | 52.90 | 53.80 | +5.989% | 24 | 689 | +46.970% |
| 2026-10-14 | 47.46 | 51.56 | 47.46 | 50.76 | +17.773% | 8 | 689 | +55.772% |
| 2026-10-13 | 43.20 | 43.40 | 42.95 | 43.10 | +2.741% | 15 | 675 | +83.457% |
| 2026-10-12 | 43.09 | 43.19 | 41.95 | 41.95 | +6.879% | 12 | 669 | +88.486% |
| 2026-10-09 | 39.25 | 39.25 | 39.25 | 39.25 | +4.388% | 1 | 668 | +101.452% |
| 2026-10-08 | 37.60 | 37.60 | 37.60 | 37.60 | +14.809% | 5 | 664 | +110.293% |
| 2026-10-07 | 32.48 | 32.90 | 32.48 | 32.75 | +3.150% | 26 | 657 | +141.435% |
| 2026-10-06 | 32.59 | 34.44 | 30.55 | 31.75 | -9.801% | 57 | 652 | +149.039% |
| 2026-10-05 | 37.90 | 37.90 | 34.07 | 35.20 | -6.458% | 3 | 652 | +124.631% |
| 2026-10-02 | 38.48 | 39.10 | 37.55 | 37.63 | -13.890% | 19 | 658 | +110.125% |
| 2026-10-01 | 47.38 | 47.38 | 42.72 | 43.70 | -6.223% | 14 | 658 | +80.938% |
| 2026-09-30 | 47.40 | 47.98 | 46.60 | 46.60 | -0.107% | 13 | 658 | +69.678% |
| 2026-09-29 | 44.85 | 46.65 | 44.85 | 46.65 | -3.216% | 5 | 655 | +69.496% |
| 2026-09-28 | 47.70 | 49.20 | 47.30 | 48.20 | +8.681% | 21 | 637 | +64.046% |
| 2026-09-25 | 43.00 | 44.95 | 42.90 | 44.35 | -3.060% | 128 | 596 | +78.286% |
| 2026-09-24 | 47.06 | 48.50 | 45.75 | 45.75 | -6.346% | 12 | 587 | +72.831% |
| 2026-09-23 | 47.95 | 49.60 | 47.85 | 48.85 | +1.792% | 79 | 566 | +61.863% |
| 2026-09-22 | 50.18 | 50.18 | 47.22 | 47.99 | -4.212% | 30 | 553 | +64.763% |
| 2026-09-21 | 56.85 | 56.85 | 50.08 | 50.10 | -24.091% | 439 | 337 | +57.824% |
| 2026-09-18 | 69.50 | 71.35 | 66.00 | 66.00 | -6.951% | 14 | 332 | +19.803% |
| 2026-09-17 | 76.55 | 76.55 | 70.00 | 70.93 | -10.272% | 33 | 310 | +11.476% |
| 2026-09-16 | 79.25 | 79.25 | 79.00 | 79.05 | -9.966% | 3 | 309 | +0.025% |
| 2026-09-15 | 87.80 | 87.85 | 87.80 | 87.80 | -7.041% | 5 | 309 | -9.943% |
| 2026-09-14 | 98.00 | 98.00 | 94.30 | 94.45 | +10.844% | 16 | 297 | -16.284% |
| 2026-09-11 | 85.21 | 85.21 | 85.21 | 85.21 | -2.506% | 21 | 297 | -7.206% |
| 2026-09-10 | 87.28 | 87.40 | 87.28 | 87.40 | +5.010% | 23 | 296 | -9.531% |
| 2026-09-09 | 84.45 | 84.95 | 82.61 | 83.23 | -8.236% | 14 | 298 | -4.998% |
| 2026-09-08 | 93.85 | 93.85 | 90.70 | 90.70 | -13.487% | 9 | 290 | -12.822% |
| 2026-09-04 | 102.07 | 104.88 | 102.07 | 104.84 | -6.368% | 7 | 285 | -24.580% |
| 2026-09-02 | 111.97 | 111.97 | 111.97 | 111.97 | +0.107% | 1 | 285 | -29.383% |
| 2026-09-01 | 111.85 | 111.85 | 111.85 | 111.85 | +4.095% | 51 | 237 | -29.307% |
| 2026-08-28 | 108.25 | 108.25 | 107.40 | 107.45 | -1.286% | 19 | 252 | -26.412% |
| 2026-08-25 | 108.60 | 109.00 | 108.10 | 108.85 | -1.225% | 10 | 246 | -27.359% |
| 2026-08-18 | 111.30 | 111.30 | 110.20 | 110.20 | +12.117% | 2 | 246 | -28.249% |
| 2026-08-17 | 99.12 | 99.12 | 98.19 | 98.29 | -1.710% | 42 | 245 | -19.554% |
| 2026-08-14 | 104.00 | 105.95 | 100.00 | 100.00 | -7.613% | 53 | 215 | -20.930% |
| 2026-08-12 | 108.19 | 108.24 | 108.19 | 108.24 | -8.349% | 2 | 216 | -26.949% |
| 2026-08-10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.798% | 10 | 226 | -33.048% |
| 2026-08-07 | 120.95 | 121.00 | 119.05 | 119.05 | +6.096% | 3 | 227 | -33.583% |
| 2026-08-04 | 112.21 | 112.21 | 112.21 | 112.21 | -9.654% | 2 | 227 | -29.534% |
| 2026-07-31 | 124.25 | 124.25 | 124.20 | 124.20 | -2.817% | 3 | 227 | -36.337% |
| 2026-07-30 | 138.42 | 138.42 | 127.08 | 127.80 | -10.127% | 8 | 229 | -38.130% |
| 2026-07-28 | 149.82 | 149.82 | 142.20 | 142.20 | +7.891% | 9 | 225 | -44.395% |
| 2026-07-27 | 131.80 | 131.80 | 131.80 | 131.80 | +10.635% | 1 | 224 | -40.008% |
| 2026-07-24 | 115.08 | 119.13 | 115.08 | 119.13 | +8.074% | 2 | 223 | -33.627% |
| 2026-07-23 | 110.23 | 110.23 | 110.23 | 110.23 | -12.772% | 1 | 222 | -28.268% |
| 2026-07-20 | 126.37 | 126.37 | 126.37 | 126.37 | -6.944% | 3 | 221 | -37.430% |
| 2026-07-17 | 135.80 | 135.80 | 135.80 | 135.80 | +3.035% | 2 | 219 | -41.775% |
| 2026-07-16 | 125.25 | 132.00 | 125.25 | 131.80 | +22.457% | 28 | 215 | -40.008% |
| 2026-07-14 | 107.63 | 107.63 | 107.63 | 107.63 | -4.962% | 4 | 211 | -26.535% |
| 2026-07-10 | 113.25 | 113.25 | 113.10 | 113.25 | -1.048% | 9 | 202 | -30.181% |
| 2026-07-09 | 113.00 | 114.50 | 113.00 | 114.45 | -8.469% | 28 | 185 | -30.913% |
| 2026-07-07 | 128.75 | 130.42 | 124.60 | 125.04 | +9.752% | 13 | 184 | -36.764% |
| 2026-07-06 | 117.13 | 117.13 | 109.20 | 113.93 | -9.110% | 15 | 186 | -30.598% |
| 2026-07-02 | 122.01 | 126.20 | 122.01 | 125.35 | +11.980% | 113 | 117 | -36.921% |
| 2026-07-01 | 111.21 | 111.94 | 108.59 | 111.94 | +9.050% | 13 | 122 | -29.364% |
| 2026-06-30 | 110.10 | 110.10 | 102.61 | 102.65 | -16.375% | 16 | 106 | -22.971% |
| 2026-06-25 | 121.75 | 122.75 | 121.75 | 122.75 | +0.962% | 17 | 102 | -35.585% |
| 2026-06-18 | 122.64 | 123.47 | 121.58 | 121.58 | +2.816% | 17 | 96 | -34.965% |
| 2026-06-15 | 118.25 | 118.25 | 118.25 | 118.25 | -9.422% | 10 | 86 | -33.133% |
| 2026-06-12 | 129.85 | 130.75 | 129.85 | 130.55 | -13.543% | 22 | 76 | -39.433% |
| 2026-06-11 | 145.40 | 151.00 | 145.35 | 151.00 | +2.861% | 3 | 77 | -47.636% |
| 2026-06-10 | 146.65 | 146.85 | 146.50 | 146.80 | -1.145% | 8 | 77 | -46.138% |
| 2026-06-09 | 148.65 | 148.65 | 148.50 | 148.50 | +6.566% | 2 | 77 | -46.754% |
| 2026-06-08 | 139.70 | 140.27 | 139.04 | 139.35 | +8.782% | 32 | 77 | -43.258% |
| 2026-06-04 | 130.63 | 130.63 | 128.10 | 128.10 | +5.112% | 4 | 77 | -38.275% |
| 2026-06-03 | 124.85 | 124.85 | 121.52 | 121.87 | -5.856% | 6 | 79 | -35.119% |
| 2026-06-02 | 129.20 | 130.00 | 129.05 | 129.45 | +2.211% | 18 | 72 | -38.919% |
| 2026-05-28 | 126.65 | 126.65 | 126.65 | 126.65 | -8.225% | 2 | 70 | -37.568% |
| 2026-05-27 | 138.00 | 138.00 | 138.00 | 138.00 | +1.322% | 1 | 69 | -42.703% |
| 2026-05-26 | 136.20 | 136.20 | 136.20 | 136.20 | -12.327% | 1 | 69 | -41.946% |
| 2026-05-20 | 155.35 | 155.35 | 155.35 | 155.35 | +1.602% | 2 | 67 | -49.102% |
| 2026-05-14 | 152.90 | 152.90 | 152.90 | 152.90 | +0.131% | 2 | 68 | -48.286% |
| 2026-05-13 | 153.90 | 154.00 | 152.70 | 152.70 | -2.522% | 4 | 64 | -48.219% |
| 2026-05-12 | 159.70 | 162.55 | 156.65 | 156.65 | -24.444% | 51 | 17 | -49.524% |
| 2026-04-24 | 207.33 | 207.33 | 207.33 | 207.33 | -11.113% | 17 | 17 | -61.863% |
| 2026-04-23 | 233.15 | 233.25 | 233.15 | 233.25 | 0.000% | 2 | 1 | -66.101% |