AMD270416P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.10 | 68.45 | 58.40 | 68.45 | +40.266% | 103 | 666 | 0.000% |
| 2026-10-21 | 51.60 | 51.60 | 48.65 | 48.80 | -7.048% | 8 | 664 | +40.266% |
| 2026-10-20 | 52.65 | 52.65 | 51.82 | 52.50 | -0.943% | 5 | 662 | +30.381% |
| 2026-10-19 | 50.09 | 53.00 | 50.09 | 53.00 | -5.694% | 24 | 671 | +29.151% |
| 2026-10-16 | 51.80 | 56.60 | 48.90 | 56.20 | +20.601% | 194 | 531 | +21.797% |
| 2026-10-15 | 51.85 | 56.40 | 46.60 | 46.60 | +7.995% | 38 | 507 | +46.888% |
| 2026-10-14 | 39.10 | 43.80 | 38.90 | 43.15 | +20.195% | 26 | 505 | +58.633% |
| 2026-10-13 | 36.55 | 36.55 | 35.75 | 35.90 | +0.420% | 6 | 509 | +90.669% |
| 2026-10-12 | 35.70 | 37.05 | 35.70 | 35.75 | +5.613% | 29 | 503 | +91.469% |
| 2026-10-09 | 33.45 | 33.90 | 33.27 | 33.85 | +1.958% | 12 | 501 | +102.216% |
| 2026-10-08 | 29.85 | 33.35 | 29.10 | 33.20 | +15.478% | 115 | 446 | +106.175% |
| 2026-10-07 | 28.75 | 28.75 | 28.30 | 28.75 | +6.089% | 253 | 195 | +138.087% |
| 2026-10-06 | 27.00 | 27.10 | 26.51 | 27.10 | -10.561% | 38 | 175 | +152.583% |
| 2026-10-05 | 31.00 | 31.00 | 30.05 | 30.30 | -10.751% | 30 | 166 | +125.908% |
| 2026-10-02 | 33.95 | 33.95 | 33.95 | 33.95 | -9.346% | 1 | 166 | +101.620% |
| 2026-10-01 | 40.16 | 40.24 | 37.45 | 37.45 | -7.531% | 18 | 160 | +82.777% |
| 2026-09-30 | 40.50 | 40.70 | 40.50 | 40.50 | +0.746% | 4 | 161 | +69.012% |
| 2026-09-29 | 39.80 | 40.20 | 39.80 | 40.20 | -3.365% | 3 | 161 | +70.274% |
| 2026-09-28 | 40.40 | 43.50 | 40.25 | 41.60 | +7.327% | 61 | 141 | +64.543% |
| 2026-09-25 | 38.35 | 38.97 | 38.30 | 38.76 | -2.735% | 11 | 138 | +76.600% |
| 2026-09-24 | 43.50 | 43.50 | 39.73 | 39.85 | -5.232% | 22 | 147 | +71.769% |
| 2026-09-23 | 41.36 | 42.05 | 41.33 | 42.05 | +1.203% | 11 | 138 | +62.782% |
| 2026-09-22 | 45.15 | 45.15 | 41.55 | 41.55 | -5.461% | 2 | 137 | +64.741% |
| 2026-09-21 | 45.80 | 45.80 | 43.95 | 43.95 | -24.355% | 25 | 129 | +55.745% |
| 2026-09-18 | 60.05 | 61.59 | 58.10 | 58.10 | -5.220% | 22 | 122 | +17.814% |
| 2026-09-17 | 64.15 | 64.15 | 59.75 | 61.30 | -13.296% | 8 | 120 | +11.664% |
| 2026-09-16 | 69.05 | 70.70 | 67.52 | 70.70 | -16.232% | 52 | 97 | -3.182% |
| 2026-09-14 | 84.40 | 84.40 | 84.40 | 84.40 | +15.839% | 3 | 100 | -18.898% |
| 2026-09-11 | 71.94 | 73.23 | 71.58 | 72.86 | -4.005% | 4 | 98 | -6.053% |
| 2026-09-10 | 75.25 | 75.90 | 75.25 | 75.90 | +7.082% | 8 | 97 | -9.816% |
| 2026-09-09 | 72.50 | 72.50 | 70.88 | 70.88 | -9.810% | 2 | 96 | -3.428% |
| 2026-09-08 | 78.59 | 78.59 | 78.59 | 78.59 | -11.895% | 1 | 95 | -12.902% |
| 2026-09-04 | 89.60 | 89.60 | 88.20 | 89.20 | -5.808% | 26 | 77 | -23.262% |
| 2026-09-03 | 99.70 | 100.70 | 93.65 | 94.70 | -2.452% | 14 | 70 | -27.719% |
| 2026-09-02 | 97.20 | 97.20 | 97.08 | 97.08 | +0.967% | 10 | 70 | -29.491% |
| 2026-09-01 | 98.40 | 98.75 | 96.15 | 96.15 | +4.341% | 64 | 11 | -28.809% |
| 2026-08-28 | 92.25 | 92.25 | 92.15 | 92.15 | +3.773% | 2 | 10 | -25.719% |
| 2026-08-26 | 90.60 | 90.60 | 88.80 | 88.80 | 0.000% | 10 | 0 | -22.917% |