AMD270917C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 50.20 | 50.20 | 44.92 | 44.92 | -27.137% | 53 | 1,005 | 0.000% |
| 2026-10-21 | 58.40 | 61.65 | 58.40 | 61.65 | +11.382% | 10 | 996 | -27.137% |
| 2026-10-20 | 54.80 | 55.35 | 54.80 | 55.35 | +2.786% | 5 | 993 | -18.844% |
| 2026-10-19 | 55.00 | 55.00 | 53.85 | 53.85 | +3.280% | 2 | 992 | -16.583% |
| 2026-10-16 | 55.75 | 55.75 | 52.14 | 52.14 | -13.100% | 9 | 993 | -13.847% |
| 2026-10-15 | 57.40 | 60.50 | 55.90 | 60.00 | -13.941% | 36 | 961 | -25.133% |
| 2026-10-14 | 72.80 | 73.46 | 69.40 | 69.72 | -13.445% | 66 | 947 | -35.571% |
| 2026-10-13 | 79.50 | 80.55 | 79.50 | 80.55 | +6.449% | 13 | 937 | -44.233% |
| 2026-10-12 | 76.93 | 76.93 | 74.55 | 75.67 | -14.497% | 61 | 913 | -40.637% |
| 2026-10-09 | 90.32 | 90.32 | 88.50 | 88.50 | -17.267% | 8 | 907 | -49.243% |
| 2026-10-07 | 102.72 | 106.97 | 102.72 | 106.97 | -4.814% | 3 | 908 | -58.007% |
| 2026-10-06 | 104.77 | 112.38 | 104.77 | 112.38 | -1.447% | 15 | 908 | -60.028% |
| 2026-10-02 | 111.20 | 114.03 | 111.20 | 114.03 | +13.859% | 21 | 918 | -60.607% |
| 2026-10-01 | 100.15 | 100.15 | 100.15 | 100.15 | +5.366% | 150 | 771 | -55.147% |
| 2026-09-30 | 99.22 | 99.91 | 93.95 | 95.05 | -1.706% | 10 | 769 | -52.741% |
| 2026-09-29 | 102.00 | 102.60 | 96.70 | 96.70 | -2.026% | 5 | 766 | -53.547% |
| 2026-09-28 | 99.25 | 100.43 | 94.00 | 98.70 | -13.017% | 333 | 441 | -54.488% |
| 2026-09-25 | 113.65 | 113.65 | 111.23 | 113.47 | +1.767% | 11 | 438 | -60.412% |
| 2026-09-24 | 101.60 | 111.54 | 101.60 | 111.50 | +6.699% | 5 | 439 | -59.713% |
| 2026-09-23 | 102.92 | 104.98 | 102.12 | 104.50 | -3.837% | 53 | 394 | -57.014% |
| 2026-09-22 | 105.53 | 108.80 | 105.53 | 108.67 | +3.525% | 15 | 392 | -58.664% |
| 2026-09-21 | 93.75 | 105.00 | 93.75 | 104.97 | +47.430% | 41 | 374 | -57.207% |
| 2026-09-18 | 71.70 | 71.70 | 69.75 | 71.20 | -1.996% | 31 | 371 | -36.910% |
| 2026-09-17 | 71.35 | 74.65 | 71.35 | 72.65 | +16.520% | 11 | 369 | -38.169% |
| 2026-09-16 | 58.00 | 62.35 | 58.00 | 62.35 | +10.159% | 8 | 362 | -27.955% |
| 2026-09-15 | 57.80 | 57.80 | 56.60 | 56.60 | +9.605% | 4 | 363 | -20.636% |
| 2026-09-14 | 51.66 | 51.66 | 51.64 | 51.64 | -10.904% | 2 | 362 | -13.013% |
| 2026-09-11 | 57.98 | 57.98 | 57.96 | 57.96 | -14.362% | 2 | 361 | -22.498% |
| 2026-09-09 | 67.35 | 67.68 | 67.35 | 67.68 | +7.857% | 3 | 362 | -33.629% |
| 2026-09-08 | 62.75 | 62.75 | 62.75 | 62.75 | +45.457% | 11 | 362 | -28.414% |
| 2026-09-04 | 42.60 | 43.21 | 42.60 | 43.14 | +9.799% | 183 | 181 | +4.126% |
| 2026-09-03 | 39.88 | 39.88 | 39.29 | 39.29 | -0.657% | 4 | 180 | +14.329% |
| 2026-09-02 | 40.31 | 40.31 | 39.55 | 39.55 | -4.005% | 10 | 175 | +13.578% |
| 2026-09-01 | 41.20 | 41.20 | 41.20 | 41.20 | -12.340% | 1 | 175 | +9.029% |
| 2026-08-31 | 47.00 | 47.00 | 47.00 | 47.00 | -2.490% | 1 | 176 | -4.426% |
| 2026-08-28 | 48.20 | 48.20 | 48.20 | 48.20 | -10.708% | 1 | 176 | -6.805% |
| 2026-08-27 | 54.50 | 54.65 | 53.85 | 53.98 | -7.123% | 107 | 121 | -16.784% |
| 2026-08-26 | 58.92 | 58.92 | 57.98 | 58.12 | +6.252% | 110 | 84 | -22.712% |
| 2026-08-25 | 54.70 | 54.70 | 54.70 | 54.70 | +11.201% | 2 | 84 | -17.879% |
| 2026-08-24 | 49.19 | 49.19 | 49.19 | 49.19 | -6.180% | 1 | 85 | -8.681% |
| 2026-08-21 | 52.43 | 52.43 | 52.43 | 52.43 | -3.444% | 5 | 80 | -14.324% |
| 2026-08-20 | 54.30 | 54.30 | 54.30 | 54.30 | -4.820% | 1 | 80 | -17.274% |
| 2026-08-19 | 57.05 | 57.05 | 57.05 | 57.05 | -22.696% | 1 | 81 | -21.262% |
| 2026-08-17 | 74.80 | 75.05 | 73.80 | 73.80 | -0.405% | 5 | 79 | -39.133% |
| 2026-08-14 | 70.15 | 74.10 | 70.15 | 74.10 | +29.027% | 3 | 78 | -39.379% |
| 2026-08-11 | 57.61 | 57.61 | 57.43 | 57.43 | -11.646% | 4 | 80 | -21.783% |
| 2026-08-10 | 65.45 | 65.55 | 65.00 | 65.00 | -7.841% | 12 | 82 | -30.892% |
| 2026-08-07 | 70.53 | 70.53 | 70.53 | 70.53 | -11.617% | 1 | 82 | -36.311% |
| 2026-08-06 | 74.50 | 79.80 | 74.50 | 79.80 | +0.138% | 2 | 82 | -43.709% |
| 2026-08-05 | 81.00 | 81.00 | 77.31 | 79.69 | -20.469% | 9 | 78 | -43.632% |
| 2026-08-04 | 94.40 | 100.20 | 94.14 | 100.20 | +21.014% | 4 | 75 | -55.170% |
| 2026-07-31 | 82.80 | 82.80 | 82.80 | 82.80 | +38.462% | 1 | 75 | -45.749% |
| 2026-07-29 | 59.80 | 59.80 | 59.80 | 59.80 | -30.001% | 1 | 75 | -24.883% |
| 2026-07-27 | 85.20 | 85.43 | 85.20 | 85.43 | -19.573% | 3 | 77 | -47.419% |
| 2026-07-24 | 105.79 | 107.15 | 105.79 | 106.22 | -8.988% | 73 | 71 | -57.710% |
| 2026-07-23 | 121.23 | 121.23 | 116.49 | 116.71 | -4.469% | 19 | 66 | -61.511% |
| 2026-07-22 | 121.13 | 122.17 | 121.13 | 122.17 | +24.663% | 7 | 60 | -63.232% |
| 2026-07-16 | 103.33 | 103.33 | 98.00 | 98.00 | -15.670% | 22 | 45 | -54.163% |
| 2026-07-13 | 116.21 | 116.21 | 116.21 | 116.21 | -6.928% | 1 | 46 | -61.346% |
| 2026-07-10 | 124.85 | 124.86 | 124.85 | 124.86 | -3.434% | 2 | 46 | -64.024% |
| 2026-07-09 | 129.30 | 129.30 | 129.30 | 129.30 | +19.479% | 1 | 45 | -65.259% |
| 2026-07-08 | 108.22 | 108.22 | 108.22 | 108.22 | -4.103% | 1 | 46 | -58.492% |
| 2026-07-07 | 104.00 | 112.85 | 104.00 | 112.85 | -14.869% | 3 | 47 | -60.195% |
| 2026-07-06 | 121.10 | 135.00 | 121.10 | 132.56 | +4.460% | 12 | 40 | -66.113% |
| 2026-07-01 | 126.90 | 126.90 | 126.90 | 126.90 | -11.122% | 2 | 38 | -64.602% |
| 2026-06-30 | 142.78 | 142.78 | 142.78 | 142.78 | +36.201% | 1 | 38 | -68.539% |
| 2026-06-29 | 104.83 | 104.83 | 104.83 | 104.83 | -3.684% | 1 | 39 | -57.150% |
| 2026-06-26 | 111.02 | 111.02 | 107.33 | 108.84 | -2.726% | 4 | 37 | -58.728% |
| 2026-06-23 | 115.05 | 115.05 | 111.89 | 111.89 | -13.109% | 4 | 36 | -59.853% |
| 2026-06-22 | 128.77 | 128.77 | 128.77 | 128.77 | +7.299% | 6 | 31 | -65.116% |
| 2026-06-18 | 120.01 | 120.01 | 120.01 | 120.01 | +4.357% | 1 | 31 | -62.570% |
| 2026-06-16 | 116.75 | 116.75 | 115.00 | 115.00 | +25.000% | 4 | 28 | -60.939% |
| 2026-06-11 | 92.00 | 92.00 | 92.00 | 92.00 | +0.546% | 1 | 28 | -51.174% |
| 2026-06-09 | 91.50 | 91.50 | 91.50 | 91.50 | -19.955% | 3 | 31 | -50.907% |
| 2026-06-04 | 110.64 | 114.31 | 104.50 | 114.31 | -6.921% | 8 | 32 | -60.703% |
| 2026-06-03 | 121.12 | 122.81 | 121.12 | 122.81 | +15.206% | 6 | 32 | -63.423% |
| 2026-05-29 | 106.97 | 106.97 | 106.22 | 106.60 | -4.523% | 4 | 31 | -57.861% |
| 2026-05-28 | 114.80 | 114.80 | 111.65 | 111.65 | +16.923% | 6 | 30 | -59.767% |
| 2026-05-27 | 99.93 | 103.40 | 95.49 | 95.49 | +6.776% | 9 | 24 | -52.958% |
| 2026-05-26 | 89.43 | 89.43 | 89.43 | 89.43 | +14.654% | 5 | 24 | -49.771% |
| 2026-05-22 | 81.00 | 81.00 | 78.00 | 78.00 | +7.482% | 5 | 20 | -42.410% |
| 2026-05-20 | 72.57 | 72.57 | 72.57 | 72.57 | +20.548% | 5 | 15 | -38.101% |
| 2026-05-19 | 60.20 | 60.20 | 60.20 | 60.20 | -15.152% | 1 | 15 | -25.382% |
| 2026-05-12 | 70.95 | 70.95 | 70.95 | 70.95 | -7.436% | 1 | 14 | -36.688% |
| 2026-05-11 | 74.50 | 79.35 | 74.50 | 76.65 | 0.000% | 17 | 0 | -41.396% |