AMD270416P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.34 | 32.85 | 28.34 | 32.50 | +45.740% | 37 | 1,162 | 0.000% |
| 2026-10-21 | 22.30 | 22.30 | 22.30 | 22.30 | -7.851% | 2 | 1,160 | +45.740% |
| 2026-10-20 | 24.05 | 24.20 | 24.05 | 24.20 | +0.207% | 4 | 1,160 | +34.298% |
| 2026-10-19 | 22.00 | 24.15 | 21.85 | 24.15 | -8.868% | 7 | 1,153 | +34.576% |
| 2026-10-16 | 22.32 | 26.50 | 22.25 | 26.50 | +36.809% | 22 | 1,147 | +22.642% |
| 2026-10-15 | 22.10 | 25.82 | 19.37 | 19.37 | +0.885% | 27 | 1,129 | +67.785% |
| 2026-10-14 | 16.40 | 19.60 | 16.39 | 19.20 | +28.514% | 337 | 828 | +69.271% |
| 2026-10-13 | 14.80 | 15.42 | 14.80 | 14.94 | +2.049% | 6 | 829 | +117.537% |
| 2026-10-12 | 14.64 | 14.64 | 14.64 | 14.64 | +4.571% | 5 | 824 | +121.995% |
| 2026-10-09 | 14.05 | 14.20 | 13.70 | 14.00 | -4.437% | 6 | 820 | +132.143% |
| 2026-10-08 | 12.42 | 14.65 | 12.42 | 14.65 | +23.213% | 14 | 830 | +121.843% |
| 2026-10-07 | 12.75 | 12.75 | 11.89 | 11.89 | +0.763% | 53 | 810 | +173.339% |
| 2026-10-06 | 11.55 | 11.95 | 11.07 | 11.80 | -6.719% | 62 | 795 | +175.424% |
| 2026-10-05 | 11.83 | 12.65 | 11.75 | 12.65 | -9.319% | 48 | 810 | +156.917% |
| 2026-10-02 | 14.47 | 14.47 | 13.75 | 13.95 | -14.207% | 18 | 808 | +132.975% |
| 2026-10-01 | 17.29 | 17.30 | 16.26 | 16.26 | -8.652% | 111 | 867 | +99.877% |
| 2026-09-29 | 18.05 | 18.05 | 17.48 | 17.80 | -3.784% | 18 | 855 | +82.584% |
| 2026-09-28 | 18.37 | 18.75 | 18.10 | 18.50 | +5.775% | 29 | 856 | +75.676% |
| 2026-09-25 | 16.65 | 17.80 | 16.65 | 17.49 | -2.833% | 116 | 824 | +85.820% |
| 2026-09-24 | 20.40 | 20.40 | 17.55 | 18.00 | -6.832% | 325 | 788 | +80.556% |
| 2026-09-23 | 18.77 | 19.32 | 18.77 | 19.32 | +2.766% | 42 | 797 | +68.219% |
| 2026-09-22 | 20.45 | 20.45 | 18.25 | 18.80 | -6.328% | 105 | 822 | +72.872% |
| 2026-09-21 | 22.50 | 22.52 | 19.95 | 20.07 | -28.627% | 541 | 594 | +61.933% |
| 2026-09-18 | 28.82 | 28.97 | 28.05 | 28.12 | -3.368% | 357 | 453 | +15.576% |
| 2026-09-17 | 30.55 | 30.55 | 28.55 | 29.10 | -18.281% | 184 | 384 | +11.684% |
| 2026-09-16 | 34.20 | 35.80 | 32.70 | 35.61 | -4.274% | 14 | 378 | -8.734% |
| 2026-09-15 | 38.27 | 38.27 | 36.00 | 37.20 | +2.990% | 53 | 344 | -12.634% |
| 2026-09-11 | 36.25 | 36.25 | 36.12 | 36.12 | -3.936% | 2 | 344 | -10.022% |
| 2026-09-09 | 37.60 | 37.60 | 37.60 | 37.60 | -8.293% | 7 | 337 | -13.564% |
| 2026-09-08 | 41.50 | 41.50 | 41.00 | 41.00 | -10.870% | 2 | 339 | -20.732% |
| 2026-09-04 | 45.95 | 46.00 | 45.62 | 46.00 | -11.283% | 4 | 337 | -29.348% |
| 2026-09-03 | 51.60 | 52.15 | 51.60 | 51.85 | +4.853% | 4 | 336 | -37.319% |
| 2026-09-02 | 49.45 | 49.45 | 49.45 | 49.45 | -3.134% | 8 | 328 | -34.277% |
| 2026-09-01 | 51.21 | 51.21 | 50.95 | 51.05 | +4.611% | 316 | 13 | -36.337% |
| 2026-08-31 | 49.55 | 49.55 | 48.80 | 48.80 | -3.748% | 5 | 9 | -33.402% |
| 2026-08-27 | 52.82 | 52.82 | 50.70 | 50.70 | 0.000% | 11 | 0 | -35.897% |