AMD270319P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.40 | 90.30 | 80.40 | 89.86 | +34.320% | 41 | 1,940 | 0.000% |
| 2026-10-21 | 70.55 | 70.80 | 66.90 | 66.90 | -8.856% | 117 | 1,931 | +34.320% |
| 2026-10-20 | 75.93 | 75.93 | 70.50 | 73.40 | +1.550% | 7 | 1,931 | +22.425% |
| 2026-10-19 | 69.12 | 72.28 | 68.29 | 72.28 | -9.196% | 34 | 1,918 | +24.322% |
| 2026-10-16 | 70.39 | 79.60 | 68.75 | 79.60 | +28.387% | 89 | 1,860 | +12.889% |
| 2026-10-15 | 72.45 | 77.60 | 62.00 | 62.00 | +2.293% | 42 | 1,867 | +44.935% |
| 2026-10-14 | 54.20 | 61.65 | 54.20 | 60.61 | +18.890% | 31 | 1,846 | +48.259% |
| 2026-10-13 | 54.05 | 54.05 | 49.75 | 50.98 | -1.962% | 9 | 1,842 | +76.265% |
| 2026-10-12 | 49.84 | 52.60 | 49.45 | 52.00 | +7.884% | 517 | 1,691 | +72.808% |
| 2026-10-09 | 47.02 | 48.20 | 46.55 | 48.20 | +2.335% | 50 | 1,690 | +86.432% |
| 2026-10-08 | 41.58 | 47.10 | 40.00 | 47.10 | +18.640% | 74 | 1,637 | +90.786% |
| 2026-10-07 | 41.87 | 41.87 | 39.00 | 39.70 | +4.336% | 34 | 1,646 | +126.348% |
| 2026-10-06 | 40.78 | 41.08 | 36.78 | 38.05 | -9.920% | 657 | 1,823 | +136.163% |
| 2026-10-05 | 45.52 | 45.52 | 40.40 | 42.24 | -4.908% | 450 | 1,606 | +112.737% |
| 2026-10-02 | 46.92 | 46.92 | 44.42 | 44.42 | -14.081% | 1,222 | 1,311 | +102.296% |
| 2026-10-01 | 55.50 | 55.50 | 51.15 | 51.70 | -2.728% | 18 | 1,297 | +73.810% |
| 2026-09-30 | 55.85 | 56.07 | 53.15 | 53.15 | -2.566% | 8 | 1,296 | +69.069% |
| 2026-09-29 | 53.20 | 54.55 | 53.05 | 54.55 | -3.792% | 6 | 1,299 | +64.730% |
| 2026-09-28 | 53.65 | 59.20 | 53.65 | 56.70 | +12.724% | 172 | 1,187 | +58.483% |
| 2026-09-25 | 51.50 | 52.60 | 50.30 | 50.30 | -4.608% | 186 | 1,191 | +78.648% |
| 2026-09-24 | 55.04 | 57.05 | 51.65 | 52.73 | -7.734% | 193 | 1,081 | +70.415% |
| 2026-09-23 | 56.63 | 58.20 | 56.63 | 57.15 | +1.781% | 76 | 1,081 | +57.235% |
| 2026-09-22 | 58.00 | 58.25 | 55.70 | 56.15 | -5.789% | 26 | 1,070 | +60.036% |
| 2026-09-21 | 61.79 | 61.79 | 59.60 | 59.60 | -27.006% | 57 | 1,064 | +50.772% |
| 2026-09-18 | 79.55 | 82.15 | 79.39 | 81.65 | -0.560% | 46 | 1,061 | +10.055% |
| 2026-09-17 | 88.00 | 88.00 | 80.60 | 82.11 | -9.451% | 53 | 1,035 | +9.439% |
| 2026-09-16 | 90.00 | 90.68 | 90.00 | 90.68 | -9.834% | 4 | 1,031 | -0.904% |
| 2026-09-15 | 97.85 | 100.57 | 97.50 | 100.57 | -6.246% | 15 | 1,018 | -10.649% |
| 2026-09-14 | 111.20 | 111.20 | 107.26 | 107.27 | +13.393% | 3 | 1,019 | -16.230% |
| 2026-09-11 | 97.05 | 97.25 | 94.60 | 94.60 | -7.255% | 13 | 1,019 | -5.011% |
| 2026-09-10 | 100.10 | 102.00 | 100.10 | 102.00 | +7.493% | 13 | 1,011 | -11.902% |
| 2026-09-09 | 95.10 | 95.10 | 94.89 | 94.89 | -8.097% | 5 | 1,011 | -5.301% |
| 2026-09-08 | 106.60 | 106.60 | 102.05 | 103.25 | -17.002% | 24 | 997 | -12.969% |
| 2026-09-03 | 124.84 | 125.14 | 124.40 | 124.40 | -1.504% | 4 | 995 | -27.765% |
| 2026-09-01 | 126.30 | 126.30 | 126.30 | 126.30 | +2.800% | 14 | 955 | -28.852% |
| 2026-08-31 | 122.86 | 122.86 | 122.86 | 122.86 | -0.470% | 80 | 919 | -26.860% |
| 2026-08-27 | 122.00 | 123.44 | 122.00 | 123.44 | +3.392% | 5 | 920 | -27.203% |
| 2026-08-26 | 117.00 | 119.87 | 117.00 | 119.39 | +7.124% | 163 | 771 | -24.734% |
| 2026-08-17 | 111.01 | 111.45 | 109.95 | 111.45 | -6.029% | 222 | 571 | -19.372% |
| 2026-08-14 | 118.60 | 118.60 | 118.60 | 118.60 | -4.084% | 1 | 570 | -24.233% |
| 2026-08-12 | 123.70 | 123.70 | 123.65 | 123.65 | -7.930% | 12 | 567 | -27.327% |
| 2026-08-07 | 131.79 | 134.30 | 131.79 | 134.30 | +2.527% | 27 | 590 | -33.090% |
| 2026-08-06 | 132.60 | 132.60 | 130.89 | 130.99 | +2.883% | 17 | 584 | -31.399% |
| 2026-08-04 | 127.72 | 127.72 | 127.32 | 127.32 | -8.751% | 2 | 585 | -29.422% |
| 2026-08-03 | 137.25 | 139.53 | 137.25 | 139.53 | +0.417% | 4 | 586 | -35.598% |
| 2026-07-31 | 137.10 | 138.95 | 136.30 | 138.95 | -1.858% | 4 | 582 | -35.329% |
| 2026-07-30 | 144.86 | 144.86 | 141.58 | 141.58 | -15.761% | 17 | 588 | -36.531% |
| 2026-07-29 | 161.23 | 168.07 | 161.23 | 168.07 | +22.411% | 13 | 588 | -46.534% |
| 2026-07-27 | 130.35 | 137.30 | 128.90 | 137.30 | +10.281% | 15 | 597 | -34.552% |
| 2026-07-24 | 124.50 | 124.50 | 124.50 | 124.50 | +0.322% | 1 | 597 | -27.823% |
| 2026-07-23 | 120.45 | 124.65 | 120.45 | 124.10 | +2.902% | 308 | 296 | -27.591% |
| 2026-07-22 | 120.60 | 120.60 | 120.60 | 120.60 | -12.450% | 1 | 295 | -25.489% |
| 2026-07-20 | 137.75 | 137.75 | 137.75 | 137.75 | -4.373% | 1 | 296 | -34.766% |
| 2026-07-16 | 138.35 | 144.05 | 137.48 | 144.05 | +9.669% | 20 | 296 | -37.619% |
| 2026-07-15 | 135.98 | 135.98 | 130.25 | 131.35 | +14.686% | 22 | 285 | -31.587% |
| 2026-07-14 | 114.53 | 114.53 | 114.53 | 114.53 | -11.491% | 5 | 280 | -21.540% |
| 2026-07-13 | 130.00 | 130.00 | 123.45 | 129.40 | +6.766% | 7 | 279 | -30.556% |
| 2026-07-10 | 125.67 | 125.67 | 120.95 | 121.20 | -3.187% | 16 | 273 | -25.858% |
| 2026-07-09 | 126.24 | 126.55 | 124.62 | 125.19 | -8.319% | 43 | 231 | -28.221% |
| 2026-07-07 | 142.05 | 142.05 | 136.55 | 136.55 | +8.779% | 7 | 225 | -34.193% |
| 2026-07-06 | 124.00 | 125.53 | 120.60 | 125.53 | -9.036% | 19 | 222 | -28.416% |
| 2026-07-02 | 132.95 | 138.00 | 132.95 | 138.00 | +10.843% | 2 | 224 | -34.884% |
| 2026-07-01 | 122.75 | 124.50 | 122.65 | 124.50 | +10.011% | 3 | 223 | -27.823% |
| 2026-06-30 | 120.79 | 122.76 | 113.17 | 113.17 | -15.608% | 8 | 222 | -20.597% |
| 2026-06-25 | 134.09 | 134.35 | 133.95 | 134.10 | -2.932% | 23 | 216 | -32.990% |
| 2026-06-24 | 137.45 | 138.15 | 136.80 | 138.15 | +0.913% | 8 | 220 | -34.955% |
| 2026-06-23 | 136.90 | 136.90 | 136.90 | 136.90 | +8.281% | 1 | 221 | -34.361% |
| 2026-06-22 | 126.43 | 126.43 | 126.43 | 126.43 | -8.616% | 2 | 221 | -28.925% |
| 2026-06-17 | 138.35 | 138.35 | 138.35 | 138.35 | +4.085% | 1 | 221 | -35.049% |
| 2026-06-16 | 132.92 | 132.92 | 132.92 | 132.92 | +0.355% | 2 | 221 | -32.395% |
| 2026-06-15 | 129.62 | 132.55 | 129.62 | 132.45 | -6.263% | 172 | 90 | -32.156% |
| 2026-06-12 | 141.25 | 141.30 | 141.25 | 141.30 | -11.244% | 2 | 89 | -36.405% |
| 2026-06-11 | 163.20 | 166.50 | 159.20 | 159.20 | -5.910% | 8 | 90 | -43.555% |
| 2026-06-10 | 166.60 | 169.20 | 166.60 | 169.20 | +5.028% | 21 | 73 | -46.891% |
| 2026-06-09 | 155.55 | 161.10 | 155.55 | 161.10 | +5.363% | 11 | 67 | -44.221% |
| 2026-06-08 | 153.05 | 153.25 | 152.90 | 152.90 | -0.482% | 12 | 61 | -41.230% |
| 2026-06-05 | 152.82 | 154.35 | 152.05 | 153.64 | +10.827% | 44 | 31 | -41.513% |
| 2026-06-04 | 141.95 | 144.25 | 138.63 | 138.63 | +3.109% | 16 | 35 | -35.180% |
| 2026-06-03 | 136.42 | 137.50 | 134.45 | 134.45 | -5.317% | 16 | 28 | -33.165% |
| 2026-06-02 | 142.21 | 142.28 | 142.00 | 142.00 | -0.699% | 5 | 28 | -36.718% |
| 2026-05-29 | 142.78 | 143.00 | 142.41 | 143.00 | -4.252% | 4 | 28 | -37.161% |
| 2026-05-27 | 151.85 | 152.30 | 149.35 | 149.35 | -0.367% | 5 | 24 | -39.833% |
| 2026-05-26 | 150.30 | 150.30 | 149.20 | 149.90 | -4.413% | 7 | 18 | -40.053% |
| 2026-05-22 | 156.82 | 156.82 | 156.82 | 156.82 | -6.538% | 1 | 18 | -42.699% |
| 2026-05-21 | 167.79 | 167.79 | 167.79 | 167.79 | +1.139% | 4 | 18 | -46.445% |
| 2026-05-14 | 165.90 | 165.90 | 165.90 | 165.90 | +2.187% | 1 | 18 | -45.835% |
| 2026-05-11 | 162.35 | 162.35 | 162.35 | 162.35 | -3.098% | 2 | 16 | -44.650% |
| 2026-05-08 | 167.54 | 167.54 | 167.54 | 167.54 | -28.125% | 1 | 15 | -46.365% |
| 2026-04-27 | 233.10 | 233.10 | 233.10 | 233.10 | 0.000% | 15 | 15 | -61.450% |