AMD270617C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.50 | 33.50 | 30.22 | 30.22 | -31.005% | 35 | 2,011 | 0.000% |
| 2026-10-21 | 39.00 | 43.80 | 39.00 | 43.80 | +16.800% | 11 | 2,016 | -31.005% |
| 2026-10-20 | 35.05 | 38.63 | 34.23 | 37.50 | +1.488% | 25 | 2,019 | -19.413% |
| 2026-10-19 | 40.20 | 40.84 | 36.95 | 36.95 | +4.026% | 81 | 2,029 | -18.214% |
| 2026-10-16 | 40.50 | 41.23 | 35.00 | 35.52 | -20.714% | 292 | 2,125 | -14.921% |
| 2026-10-15 | 38.75 | 44.80 | 37.95 | 44.80 | -9.623% | 250 | 2,262 | -32.545% |
| 2026-10-14 | 54.00 | 54.00 | 48.12 | 49.57 | -18.738% | 11 | 2,261 | -39.036% |
| 2026-10-13 | 51.40 | 61.00 | 51.40 | 61.00 | +8.987% | 269 | 2,158 | -50.459% |
| 2026-10-12 | 59.38 | 59.38 | 53.78 | 55.97 | -13.919% | 28 | 2,156 | -46.007% |
| 2026-10-09 | 67.45 | 69.35 | 65.02 | 65.02 | -9.380% | 19 | 2,160 | -53.522% |
| 2026-10-08 | 80.50 | 80.50 | 69.10 | 71.75 | -14.988% | 12 | 2,165 | -57.882% |
| 2026-10-07 | 78.69 | 85.16 | 78.69 | 84.40 | -2.989% | 62 | 2,130 | -64.194% |
| 2026-10-06 | 81.47 | 90.95 | 81.47 | 87.00 | +13.222% | 52 | 2,140 | -65.264% |
| 2026-10-05 | 80.72 | 80.72 | 75.80 | 76.84 | -7.866% | 180 | 2,064 | -60.672% |
| 2026-10-02 | 86.99 | 86.99 | 83.40 | 83.40 | +7.488% | 25 | 2,084 | -63.765% |
| 2026-10-01 | 76.15 | 77.59 | 75.47 | 77.59 | +0.910% | 10 | 2,089 | -61.052% |
| 2026-09-30 | 73.93 | 76.89 | 71.47 | 76.89 | +3.208% | 23 | 2,080 | -60.697% |
| 2026-09-29 | 79.80 | 79.80 | 74.50 | 74.50 | -0.667% | 96 | 2,072 | -59.436% |
| 2026-09-28 | 78.00 | 78.00 | 72.70 | 75.00 | -17.008% | 52 | 2,077 | -59.707% |
| 2026-09-25 | 91.41 | 93.40 | 87.75 | 90.37 | +2.009% | 15 | 2,075 | -66.560% |
| 2026-09-24 | 76.01 | 88.59 | 76.01 | 88.59 | +7.291% | 21 | 2,068 | -65.888% |
| 2026-09-23 | 82.91 | 82.91 | 79.63 | 82.57 | -4.543% | 14 | 2,068 | -63.401% |
| 2026-09-22 | 82.95 | 86.95 | 82.75 | 86.50 | +1.765% | 99 | 2,072 | -65.064% |
| 2026-09-21 | 69.90 | 85.04 | 69.90 | 85.00 | +60.377% | 304 | 1,982 | -64.447% |
| 2026-09-18 | 52.91 | 53.00 | 52.91 | 53.00 | -0.823% | 3 | 1,981 | -42.981% |
| 2026-09-17 | 48.00 | 55.93 | 48.00 | 53.44 | +18.230% | 4,049 | 910 | -43.451% |
| 2026-09-16 | 43.00 | 45.20 | 43.00 | 45.20 | +8.315% | 14 | 896 | -33.142% |
| 2026-09-15 | 41.73 | 41.73 | 41.73 | 41.73 | +14.329% | 10 | 902 | -27.582% |
| 2026-09-14 | 36.50 | 36.50 | 36.50 | 36.50 | -16.131% | 2 | 904 | -17.205% |
| 2026-09-11 | 43.65 | 43.65 | 43.52 | 43.52 | +4.918% | 40 | 924 | -30.561% |
| 2026-09-10 | 44.95 | 44.95 | 41.24 | 41.48 | -14.173% | 109 | 872 | -27.146% |
| 2026-09-09 | 46.99 | 50.22 | 46.99 | 48.33 | +9.716% | 5 | 875 | -37.472% |
| 2026-09-08 | 37.62 | 47.62 | 37.62 | 44.05 | +40.064% | 199 | 813 | -31.396% |
| 2026-09-04 | 28.00 | 31.45 | 28.00 | 31.45 | +23.819% | 9 | 809 | -3.911% |
| 2026-09-03 | 25.40 | 25.40 | 25.40 | 25.40 | -6.755% | 6 | 803 | +18.976% |
| 2026-09-02 | 27.60 | 27.60 | 26.77 | 27.24 | +0.702% | 133 | 671 | +10.940% |
| 2026-09-01 | 27.05 | 27.05 | 27.05 | 27.05 | -14.534% | 1 | 671 | +11.719% |
| 2026-08-31 | 32.25 | 32.25 | 31.65 | 31.65 | -6.361% | 4 | 673 | -4.518% |
| 2026-08-28 | 33.80 | 33.80 | 33.80 | 33.80 | -8.052% | 1 | 674 | -10.592% |
| 2026-08-27 | 39.52 | 39.85 | 36.12 | 36.76 | -10.560% | 36 | 678 | -17.791% |
| 2026-08-26 | 41.10 | 41.10 | 41.10 | 41.10 | +2.443% | 1 | 678 | -26.472% |
| 2026-08-25 | 39.35 | 40.12 | 39.10 | 40.12 | +19.761% | 62 | 617 | -24.676% |
| 2026-08-24 | 33.50 | 33.50 | 33.50 | 33.50 | -12.987% | 1 | 618 | -9.791% |
| 2026-08-21 | 38.55 | 38.55 | 38.50 | 38.50 | -0.259% | 5 | 617 | -21.506% |
| 2026-08-19 | 38.60 | 38.60 | 38.60 | 38.60 | -10.957% | 4 | 613 | -21.710% |
| 2026-08-18 | 43.35 | 43.35 | 43.35 | 43.35 | -26.388% | 1 | 613 | -30.288% |
| 2026-08-17 | 58.89 | 58.89 | 58.89 | 58.89 | +2.560% | 1 | 613 | -48.684% |
| 2026-08-14 | 54.48 | 59.35 | 54.48 | 57.42 | +12.588% | 8 | 608 | -47.370% |
| 2026-08-13 | 51.24 | 51.24 | 51.00 | 51.00 | +22.449% | 2 | 608 | -40.745% |
| 2026-08-11 | 44.00 | 44.00 | 41.65 | 41.65 | -14.124% | 246 | 699 | -27.443% |
| 2026-08-10 | 50.20 | 50.20 | 48.50 | 48.50 | -20.492% | 8 | 698 | -37.691% |
| 2026-08-06 | 58.66 | 64.10 | 58.37 | 61.00 | -1.422% | 5 | 699 | -50.459% |
| 2026-08-05 | 64.05 | 64.05 | 60.00 | 61.88 | -23.178% | 10 | 696 | -51.164% |
| 2026-08-04 | 74.76 | 82.70 | 74.72 | 80.55 | +33.937% | 216 | 584 | -62.483% |
| 2026-08-03 | 60.14 | 60.14 | 60.14 | 60.14 | -4.992% | 1 | 585 | -49.751% |
| 2026-07-31 | 63.07 | 63.30 | 63.07 | 63.30 | +0.476% | 15 | 585 | -52.259% |
| 2026-07-30 | 65.63 | 65.63 | 63.00 | 63.00 | +36.689% | 2 | 585 | -52.032% |
| 2026-07-29 | 47.72 | 47.79 | 43.80 | 46.09 | -16.504% | 208 | 538 | -34.433% |
| 2026-07-28 | 58.35 | 58.35 | 53.17 | 55.20 | -19.263% | 217 | 587 | -45.254% |
| 2026-07-27 | 68.35 | 68.40 | 67.15 | 68.37 | -25.950% | 6 | 586 | -55.799% |
| 2026-07-24 | 89.67 | 92.79 | 89.26 | 92.33 | -2.358% | 48 | 608 | -67.270% |
| 2026-07-23 | 103.15 | 103.39 | 94.56 | 94.56 | -6.097% | 30 | 607 | -68.041% |
| 2026-07-22 | 100.40 | 100.70 | 100.40 | 100.70 | +3.697% | 238 | 374 | -69.990% |
| 2026-07-21 | 90.68 | 97.11 | 90.25 | 97.11 | +16.859% | 7 | 371 | -68.881% |
| 2026-07-20 | 84.95 | 84.95 | 83.10 | 83.10 | +6.130% | 28 | 352 | -63.634% |
| 2026-07-17 | 71.25 | 80.22 | 71.25 | 78.30 | +0.385% | 33 | 345 | -61.405% |
| 2026-07-16 | 84.18 | 84.18 | 78.00 | 78.00 | -16.021% | 8 | 348 | -61.256% |
| 2026-07-15 | 93.02 | 94.22 | 89.09 | 92.88 | -15.564% | 166 | 252 | -67.463% |
| 2026-07-14 | 112.65 | 112.65 | 102.75 | 110.00 | +13.636% | 93 | 183 | -72.527% |
| 2026-07-13 | 102.44 | 102.44 | 96.80 | 96.80 | -8.125% | 41 | 164 | -68.781% |
| 2026-07-10 | 105.08 | 105.36 | 105.08 | 105.36 | -5.038% | 2 | 164 | -71.317% |
| 2026-07-09 | 110.95 | 110.95 | 110.95 | 110.95 | +17.932% | 1 | 163 | -72.763% |
| 2026-07-07 | 86.50 | 94.08 | 86.50 | 94.08 | -13.130% | 7 | 162 | -67.878% |
| 2026-07-06 | 104.62 | 117.10 | 104.62 | 108.30 | +25.930% | 9 | 161 | -72.096% |
| 2026-07-02 | 92.30 | 92.30 | 86.00 | 86.00 | -15.429% | 2 | 161 | -64.860% |
| 2026-07-01 | 104.67 | 104.67 | 101.69 | 101.69 | -16.476% | 4 | 160 | -70.282% |
| 2026-06-30 | 120.41 | 122.96 | 120.41 | 121.75 | +35.958% | 10 | 156 | -75.179% |
| 2026-06-26 | 89.55 | 89.55 | 89.55 | 89.55 | -5.638% | 1 | 159 | -66.253% |
| 2026-06-25 | 94.15 | 95.04 | 94.15 | 94.90 | -18.274% | 6 | 156 | -68.156% |
| 2026-06-22 | 109.00 | 116.12 | 109.00 | 116.12 | +13.944% | 2 | 157 | -73.975% |
| 2026-06-18 | 101.05 | 101.91 | 101.05 | 101.91 | +6.156% | 2 | 157 | -70.346% |
| 2026-06-17 | 97.10 | 97.10 | 96.00 | 96.00 | -3.050% | 3 | 155 | -68.521% |
| 2026-06-16 | 99.02 | 99.02 | 99.02 | 99.02 | -10.873% | 3 | 155 | -69.481% |
| 2026-06-15 | 110.93 | 112.08 | 109.38 | 111.10 | +19.360% | 11 | 150 | -72.799% |
| 2026-06-12 | 93.08 | 93.08 | 93.08 | 93.08 | +16.715% | 1 | 150 | -67.533% |
| 2026-06-11 | 70.30 | 80.00 | 70.25 | 79.75 | +7.335% | 31 | 130 | -62.107% |
| 2026-06-10 | 73.90 | 74.30 | 73.90 | 74.30 | +4.722% | 20 | 130 | -59.327% |
| 2026-06-09 | 75.00 | 75.00 | 70.95 | 70.95 | -15.586% | 7 | 130 | -57.407% |
| 2026-06-08 | 84.05 | 84.05 | 84.05 | 84.05 | -2.832% | 1 | 130 | -64.045% |
| 2026-06-05 | 86.50 | 86.50 | 86.50 | 86.50 | -9.868% | 1 | 131 | -65.064% |
| 2026-06-04 | 93.00 | 95.97 | 93.00 | 95.97 | -9.837% | 18 | 129 | -68.511% |
| 2026-06-03 | 102.97 | 106.44 | 101.15 | 106.44 | +21.023% | 18 | 111 | -71.608% |
| 2026-06-01 | 82.55 | 88.40 | 79.00 | 87.95 | +1.947% | 13 | 104 | -65.640% |
| 2026-05-29 | 89.82 | 91.95 | 86.27 | 86.27 | -10.443% | 6 | 101 | -64.970% |
| 2026-05-28 | 87.62 | 96.33 | 87.62 | 96.33 | +9.828% | 8 | 99 | -68.629% |
| 2026-05-27 | 87.71 | 87.71 | 87.71 | 87.71 | +5.042% | 1 | 98 | -65.546% |
| 2026-05-26 | 77.00 | 84.00 | 75.00 | 83.50 | +21.402% | 21 | 101 | -63.808% |
| 2026-05-22 | 68.00 | 68.78 | 64.00 | 68.78 | +23.262% | 8 | 94 | -56.063% |
| 2026-05-21 | 57.78 | 57.78 | 54.80 | 55.80 | -3.577% | 9 | 93 | -45.842% |
| 2026-05-20 | 57.85 | 57.87 | 57.85 | 57.87 | +24.452% | 2 | 94 | -47.780% |
| 2026-05-19 | 39.29 | 46.50 | 39.29 | 46.50 | -16.472% | 2 | 95 | -35.011% |
| 2026-05-14 | 55.67 | 55.67 | 55.67 | 55.67 | -4.017% | 5 | 90 | -45.716% |
| 2026-05-13 | 58.00 | 58.00 | 58.00 | 58.00 | -12.188% | 60 | 30 | -47.897% |
| 2026-05-11 | 63.02 | 66.25 | 59.22 | 66.05 | +11.949% | 14 | 19 | -54.247% |
| 2026-05-08 | 48.00 | 59.00 | 48.00 | 59.00 | +47.833% | 7 | 14 | -48.780% |
| 2026-05-07 | 41.50 | 41.50 | 39.70 | 39.91 | 0.000% | 15 | 0 | -24.280% |