AMD270617P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 36.00 | 39.53 | 36.00 | 39.53 | +32.473% | 3 | 1,492 | 0.000% |
| 2026-10-21 | 31.57 | 31.57 | 29.84 | 29.84 | -0.367% | 3 | 1,493 | +32.473% |
| 2026-10-19 | 27.35 | 29.95 | 27.35 | 29.95 | -12.401% | 5 | 1,493 | +31.987% |
| 2026-10-16 | 29.63 | 34.19 | 29.63 | 34.19 | +0.176% | 6 | 1,490 | +15.619% |
| 2026-10-15 | 31.10 | 34.13 | 31.10 | 34.13 | +27.828% | 3 | 1,487 | +15.822% |
| 2026-10-14 | 20.65 | 26.70 | 20.65 | 26.70 | +17.105% | 70 | 1,530 | +48.052% |
| 2026-10-13 | 23.54 | 23.54 | 21.60 | 22.80 | +4.348% | 251 | 1,395 | +73.377% |
| 2026-10-12 | 21.85 | 21.85 | 21.85 | 21.85 | +6.068% | 1 | 1,395 | +80.915% |
| 2026-10-09 | 20.70 | 20.70 | 20.60 | 20.60 | +3.000% | 13 | 1,394 | +91.893% |
| 2026-10-08 | 18.59 | 20.00 | 18.34 | 20.00 | +16.618% | 19 | 1,388 | +97.650% |
| 2026-10-06 | 18.12 | 18.12 | 17.10 | 17.15 | -7.647% | 18 | 1,379 | +130.496% |
| 2026-10-05 | 21.10 | 21.10 | 18.31 | 18.57 | -9.326% | 26 | 1,377 | +112.870% |
| 2026-10-02 | 20.48 | 20.48 | 20.48 | 20.48 | -16.748% | 2 | 1,377 | +93.018% |
| 2026-10-01 | 24.60 | 24.60 | 24.60 | 24.60 | +1.235% | 6 | 1,383 | +60.691% |
| 2026-09-30 | 25.55 | 25.55 | 24.30 | 24.30 | -2.839% | 3 | 1,381 | +62.675% |
| 2026-09-29 | 24.94 | 25.25 | 24.62 | 25.01 | -5.121% | 56 | 1,373 | +58.057% |
| 2026-09-28 | 27.00 | 27.00 | 26.33 | 26.36 | +7.111% | 14 | 1,368 | +49.962% |
| 2026-09-25 | 24.30 | 24.61 | 24.02 | 24.61 | -0.646% | 11 | 1,362 | +60.626% |
| 2026-09-24 | 25.45 | 25.45 | 24.67 | 24.77 | -6.845% | 42 | 1,353 | +59.588% |
| 2026-09-23 | 26.37 | 26.59 | 26.37 | 26.59 | +1.566% | 3 | 1,351 | +48.665% |
| 2026-09-22 | 26.90 | 26.90 | 26.18 | 26.18 | -6.500% | 233 | 1,436 | +50.993% |
| 2026-09-21 | 28.74 | 28.74 | 27.79 | 28.00 | -24.119% | 139 | 1,562 | +41.179% |
| 2026-09-18 | 35.95 | 37.01 | 35.95 | 36.90 | -1.731% | 7 | 1,559 | +7.127% |
| 2026-09-17 | 39.00 | 39.20 | 36.65 | 37.55 | -9.974% | 136 | 1,459 | +5.273% |
| 2026-09-16 | 42.97 | 42.97 | 41.25 | 41.71 | -9.719% | 10 | 1,459 | -5.227% |
| 2026-09-15 | 44.93 | 46.20 | 44.93 | 46.20 | -6.667% | 2 | 1,461 | -14.437% |
| 2026-09-14 | 51.43 | 51.60 | 49.50 | 49.50 | +10.000% | 6 | 1,460 | -20.141% |
| 2026-09-11 | 44.95 | 45.00 | 44.40 | 45.00 | -4.398% | 3 | 1,459 | -12.156% |
| 2026-09-10 | 47.16 | 47.16 | 46.65 | 47.07 | +6.014% | 90 | 1,452 | -16.019% |
| 2026-09-09 | 46.87 | 46.87 | 43.86 | 44.40 | -7.788% | 33 | 1,461 | -10.968% |
| 2026-09-08 | 51.00 | 51.00 | 48.15 | 48.15 | -11.080% | 56 | 1,435 | -17.902% |
| 2026-09-04 | 55.20 | 55.20 | 54.10 | 54.15 | -7.515% | 29 | 1,436 | -26.999% |
| 2026-09-03 | 58.15 | 58.55 | 58.15 | 58.55 | -1.646% | 45 | 1,416 | -32.485% |
| 2026-09-02 | 59.83 | 59.83 | 59.00 | 59.53 | -0.585% | 9 | 1,421 | -33.597% |
| 2026-09-01 | 59.60 | 60.97 | 58.97 | 59.88 | +5.385% | 68 | 1,452 | -33.985% |
| 2026-08-31 | 59.05 | 59.05 | 56.82 | 56.82 | -4.020% | 37 | 1,459 | -30.429% |
| 2026-08-28 | 59.35 | 60.05 | 58.10 | 59.20 | +0.509% | 18 | 1,471 | -33.226% |
| 2026-08-27 | 58.90 | 58.90 | 58.90 | 58.90 | +0.426% | 1 | 1,471 | -32.886% |
| 2026-08-26 | 58.50 | 59.65 | 58.50 | 58.65 | -0.593% | 370 | 1,274 | -32.600% |
| 2026-08-25 | 61.18 | 61.60 | 59.00 | 59.00 | -10.538% | 432 | 903 | -33.000% |
| 2026-08-24 | 68.60 | 68.60 | 65.95 | 65.95 | +1.073% | 271 | 702 | -40.061% |
| 2026-08-21 | 65.25 | 65.25 | 65.25 | 65.25 | -0.077% | 150 | 627 | -39.418% |
| 2026-08-19 | 66.58 | 66.58 | 65.07 | 65.30 | +1.476% | 23 | 625 | -39.464% |
| 2026-08-18 | 63.50 | 65.20 | 62.95 | 64.35 | +11.236% | 28 | 616 | -38.570% |
| 2026-08-17 | 57.55 | 57.85 | 55.90 | 57.85 | -2.445% | 68 | 564 | -31.668% |
| 2026-08-14 | 61.65 | 61.65 | 59.15 | 59.30 | -6.467% | 25 | 557 | -33.339% |
| 2026-08-13 | 63.40 | 63.40 | 63.40 | 63.40 | -1.400% | 1 | 556 | -37.650% |
| 2026-08-12 | 63.70 | 64.30 | 63.68 | 64.30 | -3.786% | 5 | 557 | -38.523% |
| 2026-08-11 | 68.23 | 68.23 | 66.81 | 66.83 | -3.425% | 13 | 556 | -40.850% |
| 2026-08-10 | 70.45 | 70.45 | 69.20 | 69.20 | -3.149% | 15 | 560 | -42.876% |
| 2026-08-07 | 72.99 | 72.99 | 71.35 | 71.45 | -0.584% | 38 | 560 | -44.675% |
| 2026-08-06 | 71.87 | 71.87 | 71.87 | 71.87 | -4.237% | 5 | 565 | -44.998% |
| 2026-08-05 | 75.15 | 76.75 | 75.05 | 75.05 | +7.445% | 16 | 560 | -47.328% |
| 2026-08-04 | 70.57 | 70.57 | 69.85 | 69.85 | -9.286% | 58 | 553 | -43.407% |
| 2026-08-03 | 77.00 | 77.00 | 77.00 | 77.00 | -1.155% | 1 | 552 | -48.662% |
| 2026-07-30 | 79.21 | 79.21 | 77.65 | 77.90 | -18.446% | 101 | 511 | -49.255% |
| 2026-07-29 | 95.52 | 95.52 | 95.52 | 95.52 | +7.025% | 3 | 511 | -58.616% |
| 2026-07-28 | 90.93 | 90.93 | 89.21 | 89.25 | +25.704% | 30 | 527 | -55.709% |
| 2026-07-22 | 71.00 | 71.00 | 71.00 | 71.00 | -6.591% | 3 | 524 | -44.324% |
| 2026-07-21 | 76.01 | 76.01 | 76.01 | 76.01 | -4.749% | 2 | 524 | -47.994% |
| 2026-07-20 | 79.30 | 79.80 | 78.50 | 79.80 | -4.006% | 92 | 462 | -50.464% |
| 2026-07-17 | 87.00 | 87.00 | 83.13 | 83.13 | +1.502% | 9 | 457 | -52.448% |
| 2026-07-16 | 80.50 | 83.70 | 80.50 | 81.90 | +14.594% | 21 | 464 | -51.734% |
| 2026-07-13 | 71.84 | 71.84 | 70.90 | 71.47 | +2.013% | 5 | 463 | -44.690% |
| 2026-07-10 | 70.96 | 70.96 | 70.06 | 70.06 | -3.830% | 55 | 472 | -43.577% |
| 2026-07-09 | 71.93 | 73.30 | 71.93 | 72.85 | -9.278% | 12 | 472 | -45.738% |
| 2026-07-08 | 80.30 | 80.30 | 80.30 | 80.30 | -2.808% | 30 | 442 | -50.772% |
| 2026-07-07 | 82.30 | 83.20 | 82.30 | 82.62 | +17.692% | 19 | 449 | -52.154% |
| 2026-07-06 | 75.05 | 75.05 | 70.20 | 70.20 | -10.630% | 3 | 448 | -43.689% |
| 2026-07-02 | 78.14 | 78.55 | 78.14 | 78.55 | +17.713% | 2 | 447 | -49.675% |
| 2026-06-30 | 68.75 | 68.92 | 66.56 | 66.73 | -9.211% | 25 | 422 | -40.761% |
| 2026-06-29 | 75.65 | 76.00 | 73.50 | 73.50 | -6.726% | 14 | 412 | -46.218% |
| 2026-06-26 | 78.80 | 78.80 | 78.80 | 78.80 | +1.155% | 1 | 413 | -49.835% |
| 2026-06-25 | 77.70 | 77.90 | 77.70 | 77.90 | -2.625% | 50 | 374 | -49.255% |
| 2026-06-24 | 80.00 | 80.00 | 80.00 | 80.00 | -0.062% | 1 | 373 | -50.587% |
| 2026-06-23 | 79.36 | 80.05 | 79.36 | 80.05 | +2.222% | 2 | 372 | -50.618% |
| 2026-06-18 | 77.70 | 78.31 | 77.46 | 78.31 | -2.660% | 8 | 367 | -49.521% |
| 2026-06-17 | 82.00 | 82.00 | 80.40 | 80.45 | +1.195% | 5 | 367 | -50.864% |
| 2026-06-16 | 77.50 | 79.85 | 77.50 | 79.50 | +4.564% | 33 | 337 | -50.277% |
| 2026-06-15 | 75.50 | 76.20 | 75.50 | 76.03 | -8.673% | 30 | 334 | -48.007% |
| 2026-06-12 | 82.70 | 83.25 | 82.70 | 83.25 | -15.482% | 7 | 341 | -52.517% |
| 2026-06-10 | 98.50 | 98.50 | 98.50 | 98.50 | +1.026% | 1 | 341 | -59.868% |
| 2026-06-09 | 97.50 | 97.50 | 97.50 | 97.50 | +4.156% | 5 | 336 | -59.456% |
| 2026-06-05 | 88.00 | 93.61 | 87.90 | 93.61 | +19.706% | 4 | 334 | -57.772% |
| 2026-06-03 | 79.00 | 79.00 | 78.20 | 78.20 | -5.097% | 3 | 333 | -49.450% |
| 2026-06-02 | 82.45 | 82.60 | 82.40 | 82.40 | -1.905% | 4 | 332 | -52.027% |
| 2026-06-01 | 87.00 | 87.00 | 84.00 | 84.00 | +3.346% | 5 | 330 | -52.940% |
| 2026-05-29 | 81.00 | 82.10 | 81.00 | 81.28 | -0.086% | 209 | 159 | -51.366% |
| 2026-05-28 | 82.48 | 82.48 | 80.10 | 81.35 | -6.246% | 7 | 163 | -51.407% |
| 2026-05-27 | 86.77 | 86.77 | 86.77 | 86.77 | +0.127% | 1 | 162 | -54.443% |
| 2026-05-26 | 86.66 | 86.66 | 86.66 | 86.66 | -5.804% | 1 | 163 | -54.385% |
| 2026-05-22 | 90.14 | 92.00 | 90.14 | 92.00 | -13.858% | 96 | 92 | -57.033% |
| 2026-05-19 | 111.05 | 111.23 | 106.70 | 106.80 | +3.992% | 26 | 84 | -62.987% |
| 2026-05-18 | 102.70 | 102.70 | 102.70 | 102.70 | +1.382% | 5 | 79 | -61.509% |
| 2026-05-15 | 99.50 | 101.30 | 98.95 | 101.30 | +7.766% | 5 | 74 | -60.977% |
| 2026-05-14 | 94.00 | 94.00 | 94.00 | 94.00 | -1.416% | 3 | 74 | -57.947% |
| 2026-05-13 | 98.72 | 98.72 | 95.30 | 95.35 | -1.498% | 13 | 73 | -58.542% |
| 2026-05-12 | 94.80 | 97.45 | 94.80 | 96.80 | +6.374% | 6 | 68 | -59.163% |
| 2026-05-11 | 91.00 | 91.00 | 90.00 | 91.00 | -3.540% | 21 | 68 | -56.560% |
| 2026-05-08 | 95.80 | 96.00 | 94.34 | 94.34 | -4.077% | 14 | 65 | -58.098% |
| 2026-05-07 | 100.70 | 100.70 | 98.35 | 98.35 | -3.578% | 2 | 63 | -59.807% |
| 2026-05-06 | 103.95 | 103.95 | 102.00 | 102.00 | -20.437% | 29 | 48 | -61.245% |
| 2026-04-24 | 128.25 | 128.25 | 128.20 | 128.20 | -14.987% | 20 | 48 | -69.165% |
| 2026-04-22 | 150.75 | 150.80 | 150.75 | 150.80 | -9.321% | 2 | 41 | -73.786% |
| 2026-04-16 | 166.40 | 166.40 | 166.30 | 166.30 | -18.159% | 2 | 40 | -76.230% |
| 2026-04-06 | 203.29 | 203.68 | 203.20 | 203.20 | -7.087% | 3 | 39 | -80.546% |
| 2026-03-10 | 218.45 | 218.75 | 217.73 | 218.70 | +19.639% | 92 | 37 | -81.925% |
| 2026-01-22 | 182.85 | 182.85 | 182.80 | 182.80 | -0.975% | 11 | 36 | -78.375% |
| 2025-10-24 | 185.36 | 185.36 | 184.60 | 184.60 | -10.061% | 10 | 31 | -78.586% |
| 2025-10-14 | 205.25 | 205.25 | 205.25 | 205.25 | -2.290% | 2 | 26 | -80.741% |
| 2025-10-13 | 210.06 | 210.06 | 210.06 | 210.06 | -0.587% | 2 | 26 | -81.182% |
| 2025-10-07 | 211.75 | 212.52 | 211.18 | 211.30 | 0.000% | 52 | 26 | -81.292% |