AMD270319P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 113.50 | 113.50 | 113.50 | 113.50 | +22.332% | 5 | 1,088 | 0.000% |
| 2026-10-21 | 91.68 | 92.78 | 91.68 | 92.78 | -9.173% | 10 | 1,098 | +22.332% |
| 2026-10-20 | 102.15 | 102.15 | 102.15 | 102.15 | +10.792% | 1 | 1,098 | +11.111% |
| 2026-10-19 | 91.15 | 93.15 | 91.15 | 92.20 | +6.099% | 25 | 1,113 | +23.102% |
| 2026-10-15 | 102.00 | 102.00 | 86.90 | 86.90 | +5.015% | 8 | 1,108 | +30.610% |
| 2026-10-14 | 73.75 | 83.75 | 73.75 | 82.75 | +20.049% | 71 | 1,102 | +37.160% |
| 2026-10-13 | 72.15 | 74.05 | 68.93 | 68.93 | -0.677% | 44 | 1,100 | +64.660% |
| 2026-10-12 | 70.57 | 72.62 | 69.40 | 69.40 | +6.360% | 45 | 1,096 | +63.545% |
| 2026-10-09 | 62.40 | 65.84 | 62.40 | 65.25 | +0.524% | 39 | 1,087 | +73.946% |
| 2026-10-08 | 58.20 | 65.20 | 54.80 | 64.91 | +15.704% | 532 | 947 | +74.857% |
| 2026-10-07 | 58.74 | 58.74 | 54.88 | 56.10 | +4.372% | 79 | 996 | +102.317% |
| 2026-10-06 | 54.90 | 54.90 | 52.05 | 53.75 | -8.276% | 75 | 943 | +111.163% |
| 2026-10-05 | 62.83 | 63.95 | 56.62 | 58.60 | -6.120% | 269 | 842 | +93.686% |
| 2026-10-02 | 62.63 | 64.10 | 61.60 | 62.42 | -10.829% | 350 | 734 | +81.833% |
| 2026-10-01 | 73.55 | 75.16 | 69.50 | 70.00 | -2.913% | 171 | 728 | +62.143% |
| 2026-09-30 | 76.07 | 76.30 | 72.10 | 72.10 | -2.581% | 96 | 749 | +57.420% |
| 2026-09-29 | 76.55 | 76.55 | 71.75 | 74.01 | -3.908% | 129 | 745 | +53.358% |
| 2026-09-28 | 71.47 | 79.93 | 71.47 | 77.02 | +9.731% | 988 | 475 | +47.364% |
| 2026-09-25 | 68.60 | 71.09 | 68.60 | 70.19 | -2.851% | 140 | 484 | +61.704% |
| 2026-09-24 | 75.50 | 76.00 | 72.25 | 72.25 | -5.494% | 302 | 222 | +57.093% |
| 2026-09-23 | 77.40 | 77.40 | 75.90 | 76.45 | +2.659% | 13 | 218 | +48.463% |
| 2026-09-22 | 78.87 | 78.87 | 74.34 | 74.47 | -5.013% | 49 | 183 | +52.410% |
| 2026-09-21 | 84.00 | 84.00 | 78.40 | 78.40 | -25.765% | 34 | 163 | +44.770% |
| 2026-09-18 | 103.40 | 106.25 | 103.40 | 105.61 | -0.882% | 26 | 140 | +7.471% |
| 2026-09-17 | 106.55 | 106.55 | 106.55 | 106.55 | -7.709% | 10 | 130 | +6.523% |
| 2026-09-16 | 115.90 | 115.90 | 115.45 | 115.45 | -7.045% | 10 | 120 | -1.689% |
| 2026-09-09 | 124.25 | 124.25 | 124.20 | 124.20 | -5.263% | 12 | 114 | -8.615% |
| 2026-09-08 | 131.15 | 131.15 | 130.80 | 131.10 | -11.598% | 6 | 112 | -13.425% |
| 2026-09-04 | 148.30 | 148.30 | 148.30 | 148.30 | -4.722% | 1 | 111 | -23.466% |
| 2026-09-03 | 155.61 | 155.65 | 155.61 | 155.65 | -0.847% | 2 | 112 | -27.080% |
| 2026-09-02 | 157.34 | 157.34 | 156.98 | 156.98 | -0.520% | 2 | 112 | -27.698% |
| 2026-09-01 | 157.82 | 157.92 | 157.71 | 157.80 | -6.517% | 86 | 97 | -28.074% |
| 2026-08-05 | 168.80 | 168.80 | 168.80 | 168.80 | +8.560% | 5 | 95 | -32.761% |
| 2026-08-04 | 155.57 | 155.57 | 155.49 | 155.49 | -7.967% | 2 | 94 | -27.005% |
| 2026-08-03 | 168.94 | 168.95 | 168.94 | 168.95 | -2.369% | 2 | 94 | -32.820% |
| 2026-07-27 | 174.30 | 174.30 | 172.30 | 173.05 | +14.793% | 19 | 97 | -34.412% |
| 2026-07-24 | 156.80 | 156.80 | 150.00 | 150.75 | -1.374% | 3 | 94 | -24.710% |
| 2026-07-23 | 152.85 | 152.85 | 152.85 | 152.85 | +5.962% | 1 | 93 | -25.744% |
| 2026-07-22 | 144.25 | 144.25 | 144.25 | 144.25 | -5.873% | 1 | 92 | -21.317% |
| 2026-07-21 | 153.25 | 153.25 | 153.25 | 153.25 | -6.526% | 12 | 98 | -25.938% |
| 2026-07-20 | 163.95 | 163.95 | 163.95 | 163.95 | -4.123% | 1 | 98 | -30.772% |
| 2026-07-17 | 170.95 | 171.90 | 170.95 | 171.00 | +17.526% | 62 | 47 | -33.626% |
| 2026-07-14 | 145.50 | 145.50 | 145.50 | 145.50 | -4.964% | 1 | 47 | -21.993% |
| 2026-07-13 | 152.10 | 153.10 | 152.10 | 153.10 | +6.839% | 10 | 50 | -25.865% |
| 2026-07-10 | 147.20 | 147.20 | 143.30 | 143.30 | -11.897% | 18 | 48 | -20.796% |
| 2026-07-07 | 162.65 | 162.65 | 162.65 | 162.65 | +9.271% | 1 | 47 | -30.218% |
| 2026-07-01 | 143.33 | 148.85 | 143.33 | 148.85 | +7.909% | 8 | 41 | -23.749% |
| 2026-06-30 | 137.94 | 137.94 | 137.94 | 137.94 | -15.374% | 1 | 41 | -17.718% |
| 2026-06-24 | 163.00 | 163.00 | 163.00 | 163.00 | -1.152% | 2 | 41 | -30.368% |
| 2026-06-23 | 164.90 | 164.90 | 164.90 | 164.90 | +2.677% | 2 | 39 | -31.170% |
| 2026-06-18 | 160.60 | 160.60 | 160.60 | 160.60 | +3.346% | 1 | 38 | -29.328% |
| 2026-06-15 | 154.50 | 156.25 | 154.35 | 155.40 | -8.830% | 7 | 33 | -26.963% |
| 2026-06-12 | 170.40 | 170.45 | 170.40 | 170.45 | -5.147% | 4 | 35 | -33.412% |
| 2026-06-11 | 192.15 | 194.50 | 179.70 | 179.70 | -4.921% | 16 | 38 | -36.839% |
| 2026-06-10 | 189.10 | 189.10 | 189.00 | 189.00 | +1.695% | 2 | 38 | -39.947% |
| 2026-06-09 | 183.90 | 185.85 | 183.90 | 185.85 | +14.369% | 22 | 30 | -38.929% |
| 2026-06-03 | 163.05 | 163.25 | 162.50 | 162.50 | -4.102% | 3 | 29 | -30.154% |
| 2026-05-29 | 169.45 | 169.45 | 169.45 | 169.45 | -3.749% | 1 | 30 | -33.019% |
| 2026-05-27 | 180.10 | 180.10 | 176.05 | 176.05 | -0.677% | 16 | 18 | -35.530% |
| 2026-05-26 | 178.45 | 179.10 | 177.25 | 177.25 | -6.073% | 22 | 1 | -35.966% |
| 2026-05-22 | 188.81 | 188.81 | 188.71 | 188.71 | 0.000% | 2 | 0 | -39.855% |