AMD270617C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 35.08 | 35.08 | 30.78 | 30.78 | -32.721% | 9 | 498 | 0.000% |
| 2026-10-21 | 43.50 | 45.75 | 43.50 | 45.75 | +15.443% | 4 | 497 | -32.721% |
| 2026-10-20 | 36.10 | 40.95 | 36.10 | 39.63 | +2.271% | 8 | 501 | -22.332% |
| 2026-10-19 | 43.10 | 43.10 | 38.70 | 38.75 | +1.759% | 177 | 432 | -20.568% |
| 2026-10-16 | 41.95 | 42.00 | 38.08 | 38.08 | -22.759% | 22 | 431 | -19.170% |
| 2026-10-15 | 40.81 | 49.30 | 40.81 | 49.30 | -4.531% | 6 | 426 | -37.566% |
| 2026-10-14 | 57.96 | 57.96 | 51.64 | 51.64 | -16.977% | 14 | 421 | -40.395% |
| 2026-10-13 | 56.85 | 62.20 | 56.84 | 62.20 | +10.284% | 105 | 454 | -50.514% |
| 2026-10-12 | 56.40 | 56.40 | 56.40 | 56.40 | -20.787% | 1 | 453 | -45.426% |
| 2026-10-08 | 81.75 | 81.75 | 71.20 | 71.20 | -18.442% | 21 | 473 | -56.770% |
| 2026-10-07 | 84.05 | 87.30 | 83.27 | 87.30 | -5.632% | 35 | 460 | -64.742% |
| 2026-10-06 | 86.00 | 94.20 | 86.00 | 92.51 | +17.697% | 6 | 456 | -66.728% |
| 2026-10-05 | 83.73 | 83.73 | 78.10 | 78.60 | -8.081% | 42 | 458 | -60.840% |
| 2026-10-02 | 88.97 | 92.00 | 85.21 | 85.51 | +7.736% | 7 | 457 | -64.004% |
| 2026-10-01 | 80.12 | 80.12 | 79.28 | 79.37 | +7.040% | 7 | 462 | -61.220% |
| 2026-09-30 | 76.34 | 76.40 | 74.15 | 74.15 | -2.690% | 4 | 462 | -58.490% |
| 2026-09-29 | 82.60 | 82.60 | 76.20 | 76.20 | -3.447% | 10 | 461 | -59.606% |
| 2026-09-28 | 75.50 | 79.00 | 75.25 | 78.92 | -14.245% | 6 | 460 | -60.998% |
| 2026-09-25 | 94.89 | 94.89 | 92.03 | 92.03 | +0.240% | 11 | 459 | -66.554% |
| 2026-09-24 | 84.12 | 91.81 | 81.60 | 91.81 | +8.330% | 252 | 326 | -66.474% |
| 2026-09-23 | 84.75 | 85.30 | 84.75 | 84.75 | -3.857% | 20 | 306 | -63.681% |
| 2026-09-22 | 88.15 | 88.15 | 88.15 | 88.15 | +3.402% | 4 | 310 | -65.082% |
| 2026-09-21 | 73.60 | 88.10 | 73.60 | 85.25 | +57.579% | 27 | 297 | -63.894% |
| 2026-09-18 | 56.08 | 56.13 | 53.65 | 54.10 | -5.585% | 4 | 296 | -43.105% |
| 2026-09-17 | 57.30 | 57.30 | 57.30 | 57.30 | +22.305% | 1 | 296 | -46.283% |
| 2026-09-16 | 46.95 | 46.95 | 46.85 | 46.85 | +20.128% | 4 | 292 | -34.301% |
| 2026-09-14 | 37.75 | 39.00 | 37.08 | 39.00 | -17.021% | 14 | 291 | -21.077% |
| 2026-09-11 | 46.63 | 47.39 | 44.73 | 47.00 | +8.671% | 117 | 302 | -34.511% |
| 2026-09-10 | 45.36 | 45.36 | 42.93 | 43.25 | -15.823% | 156 | 257 | -28.832% |
| 2026-09-09 | 51.41 | 51.47 | 51.38 | 51.38 | +5.612% | 3 | 256 | -40.093% |
| 2026-09-08 | 39.00 | 48.65 | 39.00 | 48.65 | +49.923% | 10 | 260 | -36.732% |
| 2026-09-04 | 30.58 | 32.70 | 30.58 | 32.45 | +19.742% | 90 | 173 | -5.146% |
| 2026-09-03 | 25.17 | 27.15 | 24.35 | 27.10 | -3.901% | 10 | 179 | +13.579% |
| 2026-09-01 | 27.87 | 28.20 | 27.87 | 28.20 | -25.219% | 11 | 175 | +9.149% |
| 2026-08-28 | 37.70 | 37.71 | 37.70 | 37.71 | -16.534% | 5 | 175 | -18.377% |
| 2026-08-26 | 45.18 | 45.18 | 45.18 | 45.18 | +13.518% | 4 | 175 | -31.873% |
| 2026-08-19 | 40.00 | 40.00 | 39.80 | 39.80 | -22.838% | 9 | 182 | -22.663% |
| 2026-08-13 | 52.60 | 52.60 | 51.58 | 51.58 | +1.376% | 2 | 182 | -40.326% |
| 2026-08-12 | 50.87 | 50.88 | 50.87 | 50.88 | -39.680% | 2 | 183 | -39.505% |
| 2026-08-04 | 82.14 | 84.35 | 82.14 | 84.35 | +61.158% | 4 | 184 | -63.509% |
| 2026-08-03 | 52.34 | 52.34 | 52.34 | 52.34 | -19.539% | 1 | 183 | -41.192% |
| 2026-07-31 | 66.45 | 67.20 | 65.05 | 65.05 | -0.459% | 21 | 170 | -52.683% |
| 2026-07-30 | 65.05 | 65.95 | 64.85 | 65.35 | +39.043% | 38 | 136 | -52.900% |
| 2026-07-29 | 47.80 | 48.40 | 45.26 | 47.00 | -19.644% | 66 | 107 | -34.511% |
| 2026-07-28 | 58.13 | 58.49 | 58.13 | 58.49 | -15.330% | 6 | 104 | -47.376% |
| 2026-07-27 | 69.17 | 69.29 | 69.08 | 69.08 | -28.303% | 8 | 107 | -55.443% |
| 2026-07-23 | 100.20 | 100.20 | 91.25 | 96.35 | -9.112% | 170 | 51 | -68.054% |
| 2026-07-22 | 104.25 | 106.70 | 103.88 | 106.01 | +14.383% | 24 | 41 | -70.965% |
| 2026-07-21 | 92.85 | 92.94 | 92.68 | 92.68 | +12.681% | 3 | 40 | -66.789% |
| 2026-07-20 | 86.30 | 87.29 | 82.25 | 82.25 | +7.982% | 3 | 37 | -62.578% |
| 2026-07-17 | 76.17 | 76.17 | 76.17 | 76.17 | -11.533% | 2 | 37 | -59.590% |
| 2026-07-16 | 85.96 | 86.10 | 85.78 | 86.10 | -9.033% | 4 | 36 | -64.251% |
| 2026-07-15 | 94.65 | 94.65 | 94.65 | 94.65 | -4.970% | 2 | 36 | -67.480% |
| 2026-07-13 | 99.17 | 99.60 | 99.17 | 99.60 | +4.754% | 2 | 37 | -69.096% |
| 2026-07-07 | 92.39 | 95.49 | 92.31 | 95.08 | -20.235% | 14 | 38 | -67.627% |
| 2026-07-06 | 119.20 | 119.20 | 119.20 | 119.20 | -3.089% | 5 | 41 | -74.178% |
| 2026-06-30 | 119.50 | 124.66 | 119.50 | 123.00 | +24.431% | 10 | 45 | -74.976% |
| 2026-06-29 | 98.85 | 98.85 | 98.85 | 98.85 | +2.755% | 10 | 45 | -68.862% |
| 2026-06-25 | 96.20 | 96.20 | 96.20 | 96.20 | -18.162% | 4 | 45 | -68.004% |
| 2026-06-22 | 117.55 | 117.55 | 117.55 | 117.55 | +17.550% | 1 | 45 | -73.815% |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | -12.181% | 3 | 45 | -69.220% |
| 2026-06-15 | 115.27 | 115.27 | 111.55 | 113.87 | +25.823% | 21 | 37 | -72.969% |
| 2026-06-04 | 90.52 | 90.52 | 90.50 | 90.50 | +10.231% | 5 | 34 | -65.989% |
| 2026-06-01 | 82.10 | 82.10 | 82.10 | 82.10 | -10.751% | 5 | 29 | -62.509% |
| 2026-05-29 | 91.67 | 91.99 | 91.67 | 91.99 | -3.015% | 4 | 27 | -66.540% |
| 2026-05-28 | 89.70 | 94.85 | 89.70 | 94.85 | +14.332% | 2 | 28 | -67.549% |
| 2026-05-27 | 82.96 | 82.96 | 82.96 | 82.96 | +2.483% | 1 | 27 | -62.898% |
| 2026-05-26 | 80.95 | 80.95 | 80.95 | 80.95 | +14.014% | 5 | 27 | -61.977% |
| 2026-05-22 | 71.00 | 71.00 | 71.00 | 71.00 | +19.408% | 1 | 27 | -56.648% |
| 2026-05-20 | 56.08 | 59.46 | 56.08 | 59.46 | +13.473% | 23 | 7 | -48.234% |
| 2026-05-15 | 52.40 | 52.40 | 52.40 | 52.40 | -9.966% | 1 | 6 | -41.260% |
| 2026-05-13 | 59.00 | 59.00 | 58.20 | 58.20 | +6.730% | 2 | 7 | -47.113% |
| 2026-05-12 | 54.53 | 54.53 | 54.53 | 54.53 | -17.753% | 4 | 3 | -43.554% |
| 2026-05-11 | 66.30 | 66.30 | 66.30 | 66.30 | +14.825% | 2 | 2 | -53.575% |
| 2026-05-08 | 51.30 | 57.74 | 51.30 | 57.74 | 0.000% | 3 | 0 | -46.692% |