AMD270416C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 71.50 | 71.50 | 62.17 | 62.17 | -31.266% | 31 | 300 | 0.000% |
| 2026-10-21 | 80.91 | 90.45 | 80.91 | 90.45 | +13.774% | 16 | 285 | -31.266% |
| 2026-10-20 | 72.19 | 82.20 | 72.19 | 79.50 | -0.126% | 36 | 276 | -21.799% |
| 2026-10-19 | 83.00 | 86.18 | 79.60 | 79.60 | +5.668% | 10 | 273 | -21.897% |
| 2026-10-16 | 80.30 | 82.00 | 75.33 | 75.33 | -17.492% | 8 | 268 | -17.470% |
| 2026-10-15 | 76.55 | 91.30 | 76.55 | 91.30 | -9.335% | 24 | 255 | -31.906% |
| 2026-10-14 | 107.50 | 107.70 | 99.55 | 100.70 | -9.279% | 5 | 255 | -38.262% |
| 2026-10-12 | 117.20 | 117.20 | 107.80 | 111.00 | -11.617% | 34 | 241 | -43.991% |
| 2026-10-09 | 126.18 | 126.18 | 125.59 | 125.59 | -4.603% | 2 | 243 | -50.498% |
| 2026-10-08 | 144.45 | 144.45 | 131.65 | 131.65 | -13.228% | 3 | 241 | -52.776% |
| 2026-10-07 | 151.72 | 151.72 | 151.72 | 151.72 | -2.924% | 1 | 241 | -59.023% |
| 2026-10-06 | 146.50 | 162.00 | 146.50 | 156.29 | +8.459% | 21 | 240 | -60.221% |
| 2026-10-05 | 141.90 | 144.10 | 141.90 | 144.10 | -5.632% | 3 | 239 | -56.856% |
| 2026-10-02 | 149.00 | 152.70 | 149.00 | 152.70 | +12.279% | 4 | 237 | -59.286% |
| 2026-10-01 | 137.50 | 137.50 | 136.00 | 136.00 | +4.817% | 2 | 236 | -54.287% |
| 2026-09-30 | 129.18 | 130.75 | 129.18 | 129.75 | -4.945% | 5 | 236 | -52.085% |
| 2026-09-29 | 138.50 | 139.25 | 136.50 | 136.50 | +4.135% | 3 | 236 | -54.454% |
| 2026-09-28 | 138.40 | 138.40 | 131.08 | 131.08 | -13.757% | 10 | 236 | -52.571% |
| 2026-09-25 | 154.64 | 154.64 | 151.60 | 151.99 | +1.890% | 7 | 240 | -59.096% |
| 2026-09-24 | 149.17 | 149.17 | 149.17 | 149.17 | +5.779% | 5 | 235 | -58.323% |
| 2026-09-23 | 137.16 | 141.02 | 137.16 | 141.02 | -1.122% | 40 | 233 | -55.914% |
| 2026-09-22 | 142.62 | 142.62 | 142.62 | 142.62 | -0.315% | 1 | 232 | -56.409% |
| 2026-09-21 | 120.94 | 143.07 | 120.94 | 143.07 | +51.895% | 12 | 237 | -56.546% |
| 2026-09-18 | 96.65 | 97.00 | 92.75 | 94.19 | -1.009% | 8 | 236 | -33.995% |
| 2026-09-17 | 87.92 | 100.10 | 87.92 | 95.15 | +24.852% | 313 | 87 | -34.661% |
| 2026-09-16 | 82.52 | 82.52 | 76.05 | 76.21 | +7.067% | 10 | 84 | -18.423% |
| 2026-09-15 | 71.90 | 72.50 | 71.18 | 71.18 | +6.477% | 24 | 76 | -12.658% |
| 2026-09-14 | 66.10 | 67.16 | 63.50 | 66.85 | -10.795% | 12 | 71 | -7.001% |
| 2026-09-10 | 76.65 | 76.88 | 74.82 | 74.94 | -12.972% | 48 | 71 | -17.040% |
| 2026-09-09 | 86.08 | 86.38 | 86.08 | 86.11 | +9.485% | 7 | 71 | -27.802% |
| 2026-09-08 | 75.65 | 79.30 | 75.65 | 78.65 | +34.101% | 68 | 72 | -20.954% |
| 2026-09-04 | 58.60 | 58.65 | 58.60 | 58.65 | +18.056% | 2 | 72 | +6.002% |
| 2026-09-03 | 44.11 | 49.72 | 44.11 | 49.68 | -4.462% | 7 | 68 | +25.141% |
| 2026-09-02 | 49.80 | 52.00 | 49.80 | 52.00 | +1.662% | 5 | 68 | +19.558% |
| 2026-09-01 | 51.25 | 52.19 | 51.15 | 51.15 | -10.593% | 125 | 20 | +21.544% |
| 2026-08-31 | 58.06 | 58.06 | 56.93 | 57.21 | -10.888% | 4 | 20 | +8.670% |
| 2026-08-27 | 68.47 | 68.47 | 64.20 | 64.20 | -8.430% | 8 | 12 | -3.162% |
| 2026-08-26 | 72.95 | 72.95 | 70.02 | 70.11 | +16.714% | 4 | 12 | -11.325% |
| 2026-08-24 | 60.07 | 60.07 | 60.07 | 60.07 | -5.178% | 1 | 12 | +3.496% |
| 2026-08-21 | 63.05 | 63.35 | 63.05 | 63.35 | -2.658% | 12 | 1 | -1.863% |
| 2026-08-20 | 65.08 | 65.08 | 65.08 | 65.08 | 0.000% | 1 | 1 | -4.471% |