AMD280121P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +6.000% | 3 | 907 | 0.000% |
| 2026-10-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 2 | 907 | +6.000% |
| 2026-10-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +54.088% | 5 | 907 | -13.469% |
| 2026-09-21 | 3.4000 | 3.4500 | 3.1800 | 3.1800 | -18.462% | 42 | 920 | +33.333% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -19.588% | 1 | 921 | +8.718% |
| 2026-09-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -21.774% | 1 | 922 | -12.577% |
| 2026-09-04 | 5.9500 | 6.2000 | 5.9500 | 6.2000 | -3.876% | 14 | 935 | -31.613% |
| 2026-09-03 | 6.4000 | 6.4500 | 6.3600 | 6.4500 | -5.839% | 35 | 949 | -34.264% |
| 2026-09-02 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -8.054% | 2 | 949 | -38.102% |
| 2026-08-28 | 7.1500 | 7.4500 | 7.1500 | 7.4500 | -3.871% | 8 | 950 | -43.087% |
| 2026-08-27 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -15.301% | 2 | 948 | -45.290% |
| 2026-08-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 1 | 949 | -53.661% |
| 2026-08-19 | 10.3500 | 10.3500 | 9.6000 | 9.6000 | -11.357% | 5 | 948 | -55.833% |
| 2026-08-11 | 11.2000 | 11.2000 | 10.8300 | 10.8300 | -14.252% | 4 | 948 | -60.849% |
| 2026-08-07 | 13.4000 | 13.4000 | 12.6300 | 12.6300 | -14.198% | 3 | 948 | -66.429% |
| 2026-08-06 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +8.795% | 2 | 948 | -71.196% |
| 2026-08-04 | 13.6000 | 13.6400 | 13.2000 | 13.5300 | -10.279% | 6 | 948 | -68.662% |
| 2026-07-30 | 15.1000 | 15.3500 | 14.9500 | 15.0800 | -7.485% | 66 | 932 | -71.883% |
| 2026-07-21 | 16.2500 | 16.3000 | 16.1500 | 16.3000 | -8.169% | 137 | 969 | -73.988% |
| 2026-07-20 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +4.473% | 1 | 968 | -76.113% |
| 2026-07-09 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | -7.158% | 7 | 971 | -75.044% |
| 2026-07-07 | 18.4000 | 18.7900 | 18.3000 | 18.3000 | +2.809% | 10 | 968 | -76.831% |
| 2026-06-25 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.549% | 2 | 968 | -76.180% |
| 2026-06-23 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +4.569% | 4 | 966 | -76.549% |
| 2026-06-22 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -2.592% | 1 | 967 | -75.477% |
| 2026-06-15 | 17.7000 | 17.7500 | 17.7000 | 17.7500 | -6.579% | 2 | 966 | -76.113% |
| 2026-06-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.145% | 2 | 964 | -77.684% |
| 2026-06-01 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.648% | 4 | 968 | -76.313% |
| 2026-05-26 | 18.0500 | 18.2000 | 18.0500 | 18.2000 | +0.275% | 15 | 977 | -76.703% |
| 2026-05-22 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -5.763% | 1 | 978 | -76.639% |
| 2026-05-21 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +1.049% | 5 | 978 | -77.985% |
| 2026-05-20 | 18.9000 | 19.0600 | 18.9000 | 19.0600 | -8.541% | 21 | 975 | -77.754% |
| 2026-05-19 | 21.0000 | 21.0000 | 20.8400 | 20.8400 | +7.867% | 3 | 978 | -79.655% |
| 2026-05-15 | 19.1000 | 19.3200 | 19.1000 | 19.3200 | +1.152% | 2 | 978 | -78.054% |
| 2026-05-13 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +1.058% | 1 | 977 | -77.801% |
| 2026-05-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +6.180% | 5 | 982 | -77.566% |
| 2026-05-11 | 17.8500 | 17.8500 | 17.8000 | 17.8000 | +1.714% | 306 | 797 | -76.180% |
| 2026-05-08 | 18.5500 | 18.5500 | 17.5000 | 17.5000 | -6.417% | 11 | 797 | -75.771% |
| 2026-05-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.355% | 5 | 802 | -77.326% |
| 2026-05-06 | 17.6500 | 18.9900 | 17.6500 | 18.4500 | -17.560% | 7 | 803 | -77.019% |
| 2026-05-05 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -4.847% | 8 | 811 | -81.055% |
| 2026-05-04 | 23.3000 | 23.5200 | 23.3000 | 23.5200 | +1.554% | 6 | 815 | -81.973% |
| 2026-05-01 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -0.387% | 1 | 816 | -81.693% |
| 2026-04-30 | 23.9300 | 23.9300 | 23.2500 | 23.2500 | -5.603% | 9 | 821 | -81.763% |
| 2026-04-29 | 25.0000 | 25.0000 | 24.6300 | 24.6300 | -3.031% | 21 | 821 | -82.785% |
| 2026-04-28 | 25.9500 | 25.9500 | 25.4000 | 25.4000 | +2.834% | 3 | 819 | -83.307% |
| 2026-04-27 | 24.4700 | 24.8900 | 24.4700 | 24.7000 | +3.782% | 52 | 817 | -82.834% |
| 2026-04-24 | 25.6000 | 25.6000 | 23.8000 | 23.8000 | -15.603% | 403 | 810 | -82.185% |
| 2026-04-23 | 27.9500 | 28.7000 | 27.9000 | 28.2000 | -1.053% | 33 | 673 | -84.965% |
| 2026-04-22 | 28.9000 | 29.0000 | 28.3500 | 28.5000 | -4.362% | 52 | 666 | -85.123% |
| 2026-04-21 | 30.2500 | 30.2500 | 29.8000 | 29.8000 | -1.650% | 65 | 664 | -85.772% |
| 2026-04-20 | 30.1500 | 30.3000 | 30.1500 | 30.3000 | -0.165% | 65 | 664 | -86.007% |
| 2026-04-17 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -1.525% | 20 | 704 | -86.030% |
| 2026-04-16 | 30.8200 | 30.8200 | 30.8200 | 30.8200 | -8.000% | 15 | 696 | -86.243% |
| 2026-04-15 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -7.713% | 1 | 711 | -87.343% |
| 2026-04-10 | 36.2500 | 36.3000 | 36.2500 | 36.3000 | -13.981% | 2 | 712 | -88.320% |
| 2026-04-06 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | -2.765% | 2 | 713 | -89.953% |
| 2026-04-01 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -6.162% | 1 | 715 | -90.230% |
| 2026-03-31 | 47.3500 | 48.0000 | 46.2500 | 46.2500 | -7.648% | 48 | 716 | -90.832% |
| 2026-03-30 | 49.6600 | 50.0800 | 49.6600 | 50.0800 | +4.990% | 2 | 689 | -91.534% |
| 2026-03-27 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | +13.978% | 1 | 687 | -91.111% |
| 2026-03-25 | 41.8600 | 42.1500 | 41.3500 | 41.8500 | -5.849% | 357 | 686 | -89.869% |
| 2026-03-23 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | -5.986% | 3 | 703 | -90.461% |
| 2026-03-20 | 47.2800 | 47.2800 | 47.2800 | 47.2800 | -1.438% | 1 | 706 | -91.032% |
| 2026-03-16 | 48.3000 | 48.5300 | 47.9700 | 47.9700 | -3.868% | 3 | 706 | -91.161% |
| 2026-03-13 | 49.7900 | 49.9000 | 49.7900 | 49.9000 | +5.608% | 11 | 705 | -91.503% |
| 2026-03-11 | 46.0800 | 47.2500 | 46.0800 | 47.2500 | +1.417% | 7 | 694 | -91.026% |
| 2026-03-10 | 46.9200 | 47.0000 | 46.4900 | 46.5900 | -4.372% | 193 | 691 | -90.899% |
| 2026-03-09 | 51.4200 | 51.4200 | 48.7200 | 48.7200 | +0.557% | 16 | 610 | -91.297% |
| 2026-03-06 | 48.4500 | 48.4500 | 48.4500 | 48.4500 | -0.227% | 1 | 594 | -91.249% |
| 2026-03-05 | 47.9700 | 49.4800 | 47.9700 | 48.5600 | -0.695% | 3 | 593 | -91.269% |
| 2026-03-04 | 50.0500 | 50.0500 | 48.9000 | 48.9000 | -4.492% | 2 | 592 | -91.329% |
| 2026-03-03 | 51.8500 | 52.0000 | 51.2000 | 51.2000 | +3.875% | 26 | 594 | -91.719% |
| 2026-02-27 | 49.2900 | 49.2900 | 49.2900 | 49.2900 | +4.872% | 1 | 570 | -91.398% |
| 2026-02-26 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +3.684% | 1 | 569 | -90.979% |
| 2026-02-25 | 45.4600 | 45.4600 | 45.3300 | 45.3300 | +0.845% | 20 | 561 | -90.646% |
| 2026-02-24 | 46.8500 | 46.8500 | 44.9500 | 44.9500 | -5.368% | 34 | 561 | -90.567% |
| 2026-02-20 | 47.0000 | 47.5200 | 47.0000 | 47.5000 | 0.000% | 11 | 558 | -91.074% |
| 2026-02-18 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +1.931% | 9 | 551 | -91.074% |
| 2026-02-13 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +5.026% | 33 | 542 | -90.901% |
| 2026-02-09 | 44.4000 | 44.4000 | 44.3700 | 44.3700 | -4.168% | 3 | 542 | -90.444% |
| 2026-02-06 | 47.6300 | 47.6300 | 46.1000 | 46.3000 | -9.073% | 13 | 543 | -90.842% |
| 2026-02-05 | 51.5900 | 51.6100 | 50.0000 | 50.9200 | +4.473% | 190 | 543 | -91.673% |
| 2026-02-04 | 44.0500 | 48.7400 | 44.0500 | 48.7400 | +25.619% | 42 | 393 | -91.301% |
| 2026-02-03 | 37.8200 | 38.8000 | 37.8200 | 38.8000 | +3.716% | 6 | 353 | -89.072% |
| 2026-02-02 | 37.4100 | 37.4100 | 37.4100 | 37.4100 | -1.811% | 5 | 354 | -88.666% |
| 2026-01-29 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +5.657% | 1 | 354 | -88.871% |
| 2026-01-26 | 36.0500 | 36.0600 | 36.0500 | 36.0600 | +4.461% | 3 | 355 | -88.242% |
| 2026-01-23 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | -2.320% | 3 | 355 | -87.717% |
| 2026-01-22 | 35.1900 | 35.3400 | 35.1900 | 35.3400 | -1.505% | 5 | 355 | -88.002% |
| 2026-01-21 | 35.9000 | 35.9000 | 35.8800 | 35.8800 | -6.319% | 19 | 355 | -88.183% |
| 2026-01-20 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +0.026% | 1 | 355 | -88.930% |
| 2026-01-16 | 38.2900 | 38.2900 | 38.2900 | 38.2900 | +2.847% | 2 | 356 | -88.927% |
| 2026-01-15 | 37.2300 | 37.2300 | 37.2300 | 37.2300 | -6.151% | 3 | 356 | -88.611% |
| 2026-01-13 | 39.6700 | 39.6700 | 39.6700 | 39.6700 | -8.277% | 3 | 356 | -89.312% |
| 2026-01-12 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +0.511% | 1 | 356 | -90.197% |
| 2026-01-09 | 43.0200 | 43.0300 | 43.0200 | 43.0300 | +0.070% | 2 | 356 | -90.146% |
| 2026-01-07 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +6.173% | 1 | 356 | -90.140% |
| 2026-01-05 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -0.246% | 1 | 355 | -89.531% |
| 2026-01-02 | 39.8500 | 40.6000 | 39.8500 | 40.6000 | -5.427% | 2 | 355 | -89.557% |
| 2025-12-29 | 42.9200 | 42.9300 | 42.9200 | 42.9300 | +2.826% | 20 | 356 | -90.123% |
| 2025-12-22 | 41.8500 | 41.8500 | 41.7500 | 41.7500 | -10.733% | 2 | 371 | -89.844% |
| 2025-12-17 | 46.7700 | 46.7700 | 46.7700 | 46.7700 | +4.514% | 1 | 370 | -90.934% |
| 2025-12-16 | 44.5800 | 44.7500 | 44.5800 | 44.7500 | +0.675% | 2 | 370 | -90.525% |
| 2025-12-12 | 42.2600 | 45.8700 | 42.2600 | 44.4500 | +4.736% | 22 | 369 | -90.461% |
| 2025-12-10 | 42.6000 | 42.6000 | 42.4400 | 42.4400 | -0.725% | 6 | 365 | -90.009% |
| 2025-12-08 | 42.6800 | 43.2900 | 42.6800 | 42.7500 | -2.129% | 47 | 364 | -90.082% |
| 2025-12-05 | 43.3300 | 43.6800 | 43.3300 | 43.6800 | -1.109% | 2 | 396 | -90.293% |
| 2025-12-04 | 44.5100 | 44.5100 | 43.9100 | 44.1700 | +0.753% | 16 | 398 | -90.401% |
| 2025-12-03 | 44.6200 | 44.6200 | 43.8000 | 43.8400 | -2.077% | 39 | 386 | -90.328% |
| 2025-12-02 | 42.7400 | 44.7700 | 42.7400 | 44.7700 | -0.951% | 18 | 367 | -90.529% |
| 2025-11-26 | 46.2000 | 46.2000 | 45.2000 | 45.2000 | -9.600% | 3 | 355 | -90.619% |
| 2025-11-25 | 50.9500 | 52.5500 | 49.7200 | 50.0000 | +8.696% | 37 | 355 | -91.520% |
| 2025-11-24 | 47.6500 | 47.6800 | 45.9900 | 46.0000 | -7.779% | 55 | 346 | -90.783% |
| 2025-11-21 | 52.1400 | 52.7000 | 49.8800 | 49.8800 | +0.261% | 23 | 345 | -91.500% |
| 2025-11-20 | 42.5000 | 49.7500 | 42.5000 | 49.7500 | +10.925% | 2 | 341 | -91.477% |
| 2025-11-19 | 42.4300 | 44.8600 | 42.4300 | 44.8500 | +6.659% | 51 | 339 | -90.546% |
| 2025-11-18 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | +7.545% | 100 | 297 | -89.917% |
| 2025-11-14 | 42.7500 | 42.7500 | 39.1000 | 39.1000 | +2.841% | 14 | 207 | -89.156% |
| 2025-11-13 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | +0.582% | 1 | 195 | -88.848% |
| 2025-11-12 | 37.1700 | 38.0000 | 37.1700 | 37.8000 | -7.917% | 27 | 194 | -88.783% |
| 2025-11-11 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | +2.908% | 1 | 169 | -89.671% |
| 2025-11-10 | 39.8500 | 39.9400 | 39.4000 | 39.8900 | -5.137% | 10 | 169 | -89.371% |
| 2025-11-07 | 43.7000 | 43.7000 | 42.0500 | 42.0500 | +0.719% | 79 | 165 | -89.917% |
| 2025-11-06 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +10.158% | 2 | 89 | -89.844% |
| 2025-11-05 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -0.707% | 1 | 87 | -88.813% |
| 2025-11-04 | 38.1000 | 38.1700 | 38.0500 | 38.1700 | +5.007% | 10 | 86 | -88.892% |
| 2025-10-30 | 35.9300 | 36.3500 | 35.9300 | 36.3500 | -0.137% | 11 | 95 | -88.336% |
| 2025-10-29 | 35.5400 | 36.4000 | 35.5400 | 36.4000 | +1.139% | 10 | 86 | -88.352% |
| 2025-10-28 | 35.9900 | 35.9900 | 35.9900 | 35.9900 | +2.976% | 1 | 92 | -88.219% |
| 2025-10-27 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -4.820% | 5 | 86 | -87.868% |
| 2025-10-24 | 36.0000 | 36.7200 | 36.0000 | 36.7200 | -2.158% | 3 | 86 | -88.453% |
| 2025-10-20 | 38.6900 | 38.6900 | 37.5300 | 37.5300 | -7.924% | 2 | 89 | -88.702% |
| 2025-10-17 | 40.5500 | 40.7600 | 40.5500 | 40.7600 | +4.916% | 2 | 87 | -89.598% |
| 2025-10-15 | 38.9600 | 38.9600 | 38.0100 | 38.8500 | -4.192% | 7 | 86 | -89.086% |
| 2025-10-14 | 41.2500 | 41.2500 | 40.5500 | 40.5500 | -5.213% | 41 | 83 | -89.544% |
| 2025-10-10 | 37.6200 | 42.7800 | 37.6200 | 42.7800 | +13.475% | 8 | 42 | -90.089% |
| 2025-10-09 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +3.857% | 1 | 34 | -88.753% |
| 2025-10-08 | 38.2500 | 38.2500 | 36.3000 | 36.3000 | -9.814% | 7 | 33 | -88.320% |
| 2025-10-07 | 40.1500 | 40.3100 | 40.1500 | 40.2500 | -0.248% | 4 | 27 | -89.466% |
| 2025-10-06 | 39.3000 | 40.3500 | 39.3000 | 40.3500 | -20.727% | 28 | 27 | -89.492% |
| 2025-10-03 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -2.191% | 1 | 2 | -91.670% |
| 2025-10-02 | 52.0400 | 52.0400 | 52.0400 | 52.0400 | -4.426% | 1 | 2 | -91.852% |
| 2025-09-24 | 54.4500 | 54.4500 | 54.4500 | 54.4500 | 0.000% | 1 | 1 | -92.213% |