AMD270319P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 94.38 | 95.35 | 92.55 | 95.35 | +30.616% | 139 | 483 | 0.000% |
| 2026-10-21 | 77.25 | 77.25 | 73.00 | 73.00 | -7.125% | 182 | 486 | +30.616% |
| 2026-10-20 | 76.30 | 79.10 | 76.30 | 78.60 | -2.117% | 38 | 479 | +21.310% |
| 2026-10-19 | 74.70 | 80.30 | 72.92 | 80.30 | -2.073% | 24 | 460 | +18.742% |
| 2026-10-16 | 73.80 | 82.00 | 73.80 | 82.00 | +22.388% | 4 | 476 | +16.280% |
| 2026-10-15 | 78.45 | 83.80 | 66.80 | 67.00 | +1.746% | 33 | 465 | +42.313% |
| 2026-10-14 | 58.00 | 66.90 | 58.00 | 65.85 | +12.181% | 120 | 415 | +44.799% |
| 2026-10-13 | 61.03 | 61.03 | 58.70 | 58.70 | +5.995% | 23 | 396 | +62.436% |
| 2026-10-12 | 56.11 | 57.30 | 55.30 | 55.38 | +9.339% | 21 | 392 | +72.174% |
| 2026-10-09 | 51.20 | 51.47 | 50.55 | 50.65 | +2.117% | 12 | 392 | +88.253% |
| 2026-10-08 | 44.22 | 51.35 | 44.22 | 49.60 | +15.081% | 7 | 388 | +92.238% |
| 2026-10-07 | 42.90 | 43.30 | 42.90 | 43.10 | +3.357% | 9 | 388 | +121.230% |
| 2026-10-06 | 46.31 | 46.31 | 39.81 | 41.70 | -6.502% | 65 | 400 | +128.657% |
| 2026-10-05 | 50.55 | 50.55 | 44.50 | 44.60 | -10.532% | 55 | 380 | +113.789% |
| 2026-10-02 | 48.70 | 50.55 | 48.70 | 49.85 | -10.099% | 11 | 379 | +91.274% |
| 2026-10-01 | 59.00 | 59.10 | 55.45 | 55.45 | -3.313% | 6 | 374 | +71.957% |
| 2026-09-30 | 60.50 | 61.15 | 57.35 | 57.35 | -2.549% | 38 | 373 | +66.260% |
| 2026-09-29 | 59.00 | 59.20 | 58.85 | 58.85 | -4.773% | 7 | 374 | +62.022% |
| 2026-09-28 | 62.50 | 62.50 | 60.60 | 61.80 | +8.421% | 48 | 339 | +54.288% |
| 2026-09-25 | 54.70 | 57.25 | 54.70 | 57.00 | -6.787% | 114 | 316 | +67.281% |
| 2026-09-24 | 63.74 | 63.74 | 60.60 | 61.15 | -0.972% | 5 | 312 | +55.928% |
| 2026-09-23 | 60.70 | 62.20 | 60.70 | 61.75 | +1.646% | 41 | 284 | +54.413% |
| 2026-09-22 | 62.50 | 62.50 | 60.75 | 60.75 | -4.331% | 15 | 280 | +56.955% |
| 2026-09-21 | 66.35 | 66.80 | 63.50 | 63.50 | -27.346% | 131 | 168 | +50.157% |
| 2026-09-18 | 85.35 | 88.00 | 85.35 | 87.40 | -0.114% | 14 | 162 | +9.096% |
| 2026-09-17 | 92.65 | 92.80 | 86.75 | 87.50 | -14.384% | 53 | 139 | +8.971% |
| 2026-09-16 | 97.35 | 102.90 | 97.35 | 102.20 | -3.721% | 33 | 157 | -6.703% |
| 2026-09-15 | 107.15 | 107.15 | 106.15 | 106.15 | -7.260% | 2 | 155 | -10.174% |
| 2026-09-14 | 113.92 | 114.55 | 113.92 | 114.46 | +11.832% | 51 | 204 | -16.696% |
| 2026-09-11 | 100.70 | 102.65 | 100.70 | 102.35 | -4.480% | 32 | 190 | -6.839% |
| 2026-09-10 | 106.50 | 107.15 | 106.50 | 107.15 | +6.405% | 9 | 185 | -11.013% |
| 2026-09-09 | 102.90 | 102.90 | 100.70 | 100.70 | -8.662% | 6 | 181 | -5.313% |
| 2026-09-08 | 113.35 | 113.35 | 109.68 | 110.25 | -11.446% | 160 | 113 | -13.515% |
| 2026-09-04 | 124.50 | 124.50 | 124.50 | 124.50 | -3.787% | 1 | 112 | -23.414% |
| 2026-08-27 | 129.25 | 129.40 | 129.25 | 129.40 | -0.538% | 2 | 112 | -26.314% |
| 2026-08-25 | 130.10 | 130.10 | 130.10 | 130.10 | +3.707% | 4 | 112 | -26.710% |
| 2026-08-14 | 125.00 | 125.45 | 121.95 | 125.45 | -0.783% | 7 | 112 | -23.994% |
| 2026-08-13 | 126.44 | 126.44 | 126.44 | 126.44 | -8.609% | 1 | 112 | -24.589% |
| 2026-08-11 | 138.51 | 138.52 | 138.35 | 138.35 | -4.123% | 4 | 112 | -31.081% |
| 2026-08-05 | 144.80 | 144.80 | 144.30 | 144.30 | +7.799% | 4 | 110 | -33.922% |
| 2026-08-04 | 134.40 | 134.41 | 133.86 | 133.86 | -6.912% | 8 | 114 | -28.769% |
| 2026-07-31 | 143.80 | 143.80 | 143.80 | 143.80 | -2.752% | 2 | 114 | -33.693% |
| 2026-07-30 | 147.62 | 147.87 | 147.62 | 147.87 | -15.455% | 2 | 115 | -35.518% |
| 2026-07-29 | 174.92 | 174.92 | 174.53 | 174.90 | +12.404% | 4 | 117 | -45.483% |
| 2026-07-27 | 143.85 | 155.60 | 143.85 | 155.60 | +13.784% | 9 | 122 | -38.721% |
| 2026-07-24 | 134.40 | 136.75 | 132.20 | 136.75 | +2.781% | 7 | 116 | -30.274% |
| 2026-07-23 | 125.81 | 133.05 | 125.81 | 133.05 | +3.581% | 2 | 115 | -28.335% |
| 2026-07-22 | 128.45 | 128.45 | 128.45 | 128.45 | -9.923% | 1 | 115 | -25.769% |
| 2026-07-20 | 144.10 | 144.10 | 142.60 | 142.60 | +6.737% | 3 | 115 | -33.135% |
| 2026-07-13 | 135.00 | 135.00 | 133.60 | 133.60 | +5.197% | 4 | 112 | -28.630% |
| 2026-07-10 | 128.45 | 128.45 | 126.50 | 127.00 | -12.745% | 12 | 112 | -24.921% |
| 2026-07-07 | 148.50 | 148.50 | 145.55 | 145.55 | +11.319% | 2 | 112 | -34.490% |
| 2026-07-06 | 126.39 | 130.75 | 126.39 | 130.75 | -10.322% | 24 | 110 | -27.075% |
| 2026-07-02 | 145.80 | 145.80 | 145.80 | 145.80 | +13.507% | 10 | 110 | -34.602% |
| 2026-07-01 | 129.00 | 129.00 | 128.45 | 128.45 | +7.670% | 3 | 109 | -25.769% |
| 2026-06-30 | 123.40 | 123.40 | 119.20 | 119.30 | -13.299% | 8 | 103 | -20.075% |
| 2026-06-29 | 140.50 | 140.50 | 137.60 | 137.60 | +3.459% | 2 | 104 | -30.705% |
| 2026-06-22 | 133.00 | 133.00 | 133.00 | 133.00 | -7.735% | 1 | 105 | -28.308% |
| 2026-06-17 | 144.15 | 144.15 | 144.15 | 144.15 | +5.488% | 40 | 105 | -33.854% |
| 2026-06-15 | 133.87 | 136.65 | 133.87 | 136.65 | -9.021% | 4 | 107 | -30.223% |
| 2026-06-12 | 150.20 | 150.20 | 150.20 | 150.20 | -8.022% | 2 | 109 | -36.518% |
| 2026-06-11 | 163.25 | 163.30 | 163.25 | 163.30 | -6.899% | 2 | 109 | -41.611% |
| 2026-06-10 | 175.30 | 175.40 | 175.30 | 175.40 | +7.938% | 3 | 108 | -45.639% |
| 2026-06-09 | 162.40 | 162.81 | 162.30 | 162.50 | +1.881% | 124 | 21 | -41.323% |
| 2026-06-08 | 159.45 | 159.50 | 159.45 | 159.50 | +11.266% | 2 | 21 | -40.219% |
| 2026-06-03 | 143.50 | 143.50 | 143.35 | 143.35 | -3.142% | 2 | 20 | -33.484% |
| 2026-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | -6.889% | 3 | 17 | -35.574% |
| 2026-05-27 | 158.95 | 158.95 | 158.95 | 158.95 | -0.594% | 4 | 15 | -40.013% |
| 2026-05-26 | 160.00 | 160.05 | 159.90 | 159.90 | -11.872% | 4 | 12 | -40.369% |
| 2026-05-15 | 181.44 | 181.44 | 181.44 | 181.44 | -23.395% | 12 | 10 | -47.448% |
| 2026-04-24 | 236.85 | 236.85 | 236.85 | 236.85 | 0.000% | 10 | 10 | -59.742% |