AMD270617P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 85.60 | 96.00 | 85.60 | 96.00 | +31.255% | 18 | 731 | 0.000% |
| 2026-10-21 | 73.50 | 78.00 | 73.14 | 73.14 | -6.231% | 25 | 718 | +31.255% |
| 2026-10-20 | 80.61 | 82.00 | 76.00 | 78.00 | +0.154% | 29 | 714 | +23.077% |
| 2026-10-19 | 74.55 | 77.90 | 74.55 | 77.88 | -4.207% | 10 | 709 | +23.267% |
| 2026-10-16 | 77.00 | 82.45 | 74.00 | 81.30 | +13.310% | 99 | 710 | +18.081% |
| 2026-10-15 | 78.05 | 81.10 | 71.75 | 71.75 | +6.771% | 246 | 896 | +33.798% |
| 2026-10-14 | 61.70 | 68.05 | 61.70 | 67.20 | +12.941% | 46 | 918 | +42.857% |
| 2026-10-13 | 59.50 | 59.50 | 59.50 | 59.50 | +1.709% | 18 | 918 | +61.345% |
| 2026-10-12 | 60.10 | 60.10 | 58.50 | 58.50 | +4.464% | 12 | 917 | +64.103% |
| 2026-10-09 | 55.13 | 56.00 | 55.13 | 56.00 | +1.504% | 2 | 915 | +71.429% |
| 2026-10-08 | 48.70 | 55.17 | 48.70 | 55.17 | +13.285% | 3 | 916 | +74.008% |
| 2026-10-07 | 49.25 | 49.25 | 48.25 | 48.70 | +4.484% | 29 | 915 | +97.125% |
| 2026-10-06 | 46.45 | 47.04 | 45.35 | 46.61 | -7.520% | 19 | 913 | +105.964% |
| 2026-10-05 | 50.60 | 50.60 | 49.15 | 50.40 | -5.882% | 15 | 874 | +90.476% |
| 2026-10-02 | 55.35 | 55.65 | 52.60 | 53.55 | -14.878% | 59 | 879 | +79.272% |
| 2026-09-29 | 61.80 | 62.91 | 61.14 | 62.91 | +2.626% | 15 | 870 | +52.599% |
| 2026-09-25 | 59.10 | 61.45 | 59.10 | 61.30 | -0.889% | 72 | 847 | +56.607% |
| 2026-09-24 | 64.45 | 64.80 | 61.85 | 61.85 | -5.065% | 109 | 786 | +55.214% |
| 2026-09-23 | 65.15 | 65.15 | 65.15 | 65.15 | +1.527% | 4 | 786 | +47.352% |
| 2026-09-22 | 65.72 | 65.75 | 63.74 | 64.17 | -4.722% | 93 | 721 | +49.603% |
| 2026-09-21 | 69.21 | 69.21 | 66.51 | 67.35 | -22.220% | 63 | 712 | +42.539% |
| 2026-09-18 | 86.20 | 86.75 | 86.20 | 86.59 | +0.394% | 18 | 721 | +10.867% |
| 2026-09-17 | 89.62 | 90.29 | 85.64 | 86.25 | -12.437% | 37 | 706 | +11.304% |
| 2026-09-16 | 95.20 | 98.50 | 95.20 | 98.50 | -1.500% | 5 | 705 | -2.538% |
| 2026-09-15 | 100.00 | 100.00 | 100.00 | 100.00 | -8.257% | 1 | 705 | -4.000% |
| 2026-09-14 | 113.00 | 113.00 | 108.60 | 109.00 | +5.162% | 7 | 705 | -11.927% |
| 2026-09-10 | 103.40 | 103.75 | 103.40 | 103.65 | +4.066% | 65 | 709 | -7.381% |
| 2026-09-09 | 100.10 | 100.76 | 97.85 | 99.60 | -6.126% | 275 | 460 | -3.614% |
| 2026-09-08 | 110.00 | 110.00 | 105.50 | 106.10 | -9.932% | 14 | 451 | -9.519% |
| 2026-09-04 | 117.80 | 117.80 | 117.80 | 117.80 | -2.322% | 12 | 439 | -18.506% |
| 2026-08-31 | 121.20 | 121.20 | 120.00 | 120.60 | -1.752% | 10 | 432 | -20.398% |
| 2026-08-27 | 123.85 | 123.85 | 122.75 | 122.75 | +2.121% | 2 | 432 | -21.792% |
| 2026-08-26 | 120.20 | 120.20 | 120.20 | 120.20 | -1.475% | 2 | 432 | -20.133% |
| 2026-08-25 | 122.38 | 122.85 | 121.75 | 122.00 | -7.653% | 13 | 433 | -21.311% |
| 2026-08-24 | 134.10 | 134.10 | 132.11 | 132.11 | +1.937% | 2 | 434 | -27.333% |
| 2026-08-21 | 129.60 | 129.60 | 129.60 | 129.60 | -1.197% | 3 | 434 | -25.926% |
| 2026-08-20 | 131.17 | 131.17 | 131.17 | 131.17 | +0.053% | 4 | 434 | -26.813% |
| 2026-08-19 | 131.10 | 131.10 | 131.10 | 131.10 | +9.223% | 25 | 409 | -26.773% |
| 2026-08-14 | 120.70 | 120.70 | 120.02 | 120.03 | -4.206% | 241 | 193 | -20.020% |
| 2026-08-12 | 125.30 | 125.30 | 125.30 | 125.30 | -4.533% | 1 | 193 | -23.384% |
| 2026-08-11 | 131.25 | 131.25 | 131.25 | 131.25 | -1.832% | 1 | 193 | -26.857% |
| 2026-08-10 | 134.50 | 134.50 | 132.95 | 133.70 | -1.583% | 27 | 196 | -28.197% |
| 2026-08-07 | 136.12 | 136.12 | 135.50 | 135.85 | -3.687% | 35 | 196 | -29.334% |
| 2026-08-05 | 141.05 | 141.05 | 141.05 | 141.05 | +10.541% | 4 | 196 | -31.939% |
| 2026-08-04 | 129.55 | 129.65 | 127.49 | 127.60 | -9.471% | 19 | 181 | -24.765% |
| 2026-08-03 | 142.95 | 142.95 | 140.95 | 140.95 | +2.921% | 31 | 171 | -31.891% |
| 2026-07-31 | 136.95 | 136.95 | 136.95 | 136.95 | -4.264% | 1 | 172 | -29.901% |
| 2026-07-30 | 153.57 | 153.57 | 143.05 | 143.05 | -15.430% | 19 | 169 | -32.891% |
| 2026-07-29 | 167.95 | 169.15 | 167.95 | 169.15 | +8.534% | 20 | 169 | -43.246% |
| 2026-07-28 | 160.70 | 160.70 | 155.85 | 155.85 | +3.900% | 3 | 167 | -38.402% |
| 2026-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | +15.367% | 1 | 167 | -36.000% |
| 2026-07-24 | 130.02 | 130.02 | 130.02 | 130.02 | +3.709% | 1 | 166 | -26.165% |
| 2026-07-22 | 125.30 | 125.37 | 125.30 | 125.37 | -5.059% | 7 | 166 | -23.427% |
| 2026-07-21 | 133.66 | 133.66 | 132.05 | 132.05 | -9.088% | 3 | 165 | -27.300% |
| 2026-07-17 | 145.25 | 145.25 | 145.25 | 145.25 | +1.573% | 1 | 166 | -33.907% |
| 2026-07-16 | 143.00 | 143.00 | 143.00 | 143.00 | +9.621% | 1 | 166 | -32.867% |
| 2026-07-15 | 130.45 | 130.45 | 130.45 | 130.45 | +0.338% | 1 | 165 | -26.409% |
| 2026-07-13 | 128.78 | 130.01 | 128.20 | 130.01 | +0.162% | 15 | 163 | -26.160% |
| 2026-07-09 | 132.03 | 132.03 | 128.90 | 129.80 | -10.011% | 5 | 162 | -26.040% |
| 2026-07-08 | 142.50 | 144.27 | 142.50 | 144.24 | +3.029% | 5 | 163 | -33.444% |
| 2026-07-07 | 145.00 | 145.00 | 140.00 | 140.00 | +8.267% | 24 | 162 | -31.429% |
| 2026-07-06 | 126.33 | 130.65 | 126.28 | 129.31 | -5.991% | 21 | 150 | -25.760% |
| 2026-07-02 | 129.17 | 138.75 | 129.17 | 137.55 | +9.427% | 12 | 139 | -30.207% |
| 2026-07-01 | 125.70 | 125.70 | 125.70 | 125.70 | +1.086% | 8 | 131 | -23.628% |
| 2026-06-30 | 125.23 | 125.23 | 124.35 | 124.35 | -6.391% | 3 | 130 | -22.799% |
| 2026-06-29 | 133.00 | 133.00 | 132.84 | 132.84 | -4.507% | 2 | 129 | -27.733% |
| 2026-06-26 | 139.11 | 139.11 | 139.11 | 139.11 | -2.584% | 2 | 129 | -30.990% |
| 2026-06-25 | 142.80 | 142.80 | 142.80 | 142.80 | +5.723% | 2 | 129 | -32.773% |
| 2026-06-22 | 135.07 | 135.07 | 135.07 | 135.07 | -1.098% | 1 | 128 | -28.926% |
| 2026-06-18 | 138.83 | 138.83 | 136.57 | 136.57 | -3.450% | 3 | 127 | -29.706% |
| 2026-06-17 | 142.05 | 142.05 | 141.45 | 141.45 | +0.177% | 6 | 121 | -32.131% |
| 2026-06-16 | 136.45 | 141.20 | 136.45 | 141.20 | +4.338% | 13 | 118 | -32.011% |
| 2026-06-15 | 133.90 | 135.33 | 133.25 | 135.33 | -18.940% | 16 | 113 | -29.062% |
| 2026-06-10 | 167.20 | 167.35 | 166.95 | 166.95 | +6.108% | 12 | 111 | -42.498% |
| 2026-06-08 | 157.18 | 157.34 | 157.18 | 157.34 | +11.124% | 2 | 110 | -38.986% |
| 2026-06-04 | 141.41 | 141.59 | 141.41 | 141.59 | -2.921% | 2 | 110 | -32.199% |
| 2026-06-02 | 145.85 | 145.85 | 145.85 | 145.85 | +2.574% | 1 | 109 | -34.179% |
| 2026-05-28 | 142.19 | 142.19 | 142.19 | 142.19 | -4.152% | 3 | 106 | -32.485% |
| 2026-05-26 | 150.10 | 150.10 | 147.35 | 148.35 | -5.630% | 80 | 30 | -35.288% |
| 2026-05-22 | 157.20 | 157.20 | 157.20 | 157.20 | -7.081% | 6 | 28 | -38.931% |
| 2026-05-15 | 169.43 | 169.43 | 169.18 | 169.18 | +2.378% | 14 | 21 | -43.256% |
| 2026-05-13 | 165.25 | 165.25 | 165.25 | 165.25 | -24.681% | 10 | 21 | -41.906% |
| 2026-04-29 | 219.30 | 219.40 | 219.30 | 219.40 | -8.583% | 2 | 21 | -56.244% |
| 2026-04-23 | 240.20 | 240.20 | 240.00 | 240.00 | -19.124% | 40 | 20 | -60.000% |
| 2025-11-14 | 296.75 | 296.75 | 296.75 | 296.75 | 0.000% | 4 | 4 | -67.650% |