AMD270917P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.2000 | 11.4000 | 11.2000 | 11.3500 | +31.214% | 25 | 983 | 0.000% |
| 2026-10-21 | 8.3500 | 8.8000 | 8.3500 | 8.6500 | -6.989% | 37 | 972 | +31.214% |
| 2026-10-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.286% | 3 | 969 | +22.043% |
| 2026-10-19 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.326% | 1 | 969 | +29.714% |
| 2026-10-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +15.569% | 18 | 951 | +17.617% |
| 2026-10-15 | 9.4000 | 9.4000 | 8.3500 | 8.3500 | +29.057% | 12 | 940 | +35.928% |
| 2026-10-13 | 6.6800 | 6.6800 | 6.4700 | 6.4700 | -2.413% | 2 | 939 | +75.425% |
| 2026-10-12 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +6.080% | 1 | 938 | +71.192% |
| 2026-10-08 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | +5.932% | 4 | 936 | +81.600% |
| 2026-10-07 | 5.4500 | 5.9000 | 5.4500 | 5.9000 | -5.600% | 27 | 934 | +92.373% |
| 2026-10-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -11.348% | 1 | 933 | +81.600% |
| 2026-10-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -8.203% | 10 | 943 | +60.993% |
| 2026-09-28 | 7.6000 | 7.6800 | 7.6000 | 7.6800 | +7.113% | 32 | 919 | +47.786% |
| 2026-09-25 | 7.2500 | 7.2500 | 7.1700 | 7.1700 | -4.016% | 10 | 916 | +58.298% |
| 2026-09-22 | 8.2000 | 8.2000 | 7.2500 | 7.4700 | -6.038% | 20 | 912 | +51.941% |
| 2026-09-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -20.896% | 1 | 913 | +42.767% |
| 2026-09-18 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -2.522% | 2 | 913 | +12.935% |
| 2026-09-17 | 10.6700 | 10.6700 | 10.3100 | 10.3100 | -18.947% | 5 | 914 | +10.087% |
| 2026-09-15 | 12.4300 | 12.7200 | 12.4300 | 12.7200 | -1.012% | 2 | 914 | -10.770% |
| 2026-09-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +0.391% | 1 | 915 | -11.673% |
| 2026-09-09 | 12.9900 | 12.9900 | 12.8000 | 12.8000 | -9.541% | 2 | 914 | -11.328% |
| 2026-09-08 | 14.8000 | 14.8000 | 14.1500 | 14.1500 | -11.006% | 9 | 919 | -19.788% |
| 2026-09-04 | 15.2200 | 15.9000 | 15.2200 | 15.9000 | -3.636% | 19 | 923 | -28.616% |
| 2026-09-03 | 17.5600 | 17.5600 | 16.4000 | 16.5000 | -5.444% | 33 | 922 | -31.212% |
| 2026-09-02 | 17.7800 | 17.8200 | 17.4000 | 17.4500 | +0.172% | 9 | 922 | -34.957% |
| 2026-09-01 | 17.6500 | 18.0000 | 17.2500 | 17.4200 | +2.834% | 273 | 656 | -34.845% |
| 2026-08-31 | 17.2000 | 17.3600 | 16.9400 | 16.9400 | -5.204% | 18 | 656 | -32.999% |
| 2026-08-28 | 18.3500 | 18.3500 | 17.7000 | 17.8700 | -4.947% | 5 | 657 | -36.486% |
| 2026-08-27 | 18.7700 | 18.8000 | 18.7000 | 18.8000 | +3.581% | 3 | 657 | -39.628% |
| 2026-08-26 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -3.200% | 1 | 657 | -37.466% |
| 2026-08-25 | 19.0500 | 19.0500 | 18.7500 | 18.7500 | -11.557% | 4 | 657 | -39.467% |
| 2026-08-24 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +0.617% | 180 | 597 | -46.462% |
| 2026-08-21 | 21.7500 | 21.7500 | 20.8200 | 21.0700 | -3.790% | 18 | 600 | -46.132% |
| 2026-08-20 | 21.0000 | 21.9000 | 21.0000 | 21.9000 | +0.690% | 2 | 599 | -48.174% |
| 2026-08-19 | 21.5000 | 22.6000 | 21.5000 | 21.7500 | +2.837% | 7 | 596 | -47.816% |
| 2026-08-18 | 21.8000 | 22.1700 | 21.1500 | 21.1500 | +5.750% | 309 | 400 | -46.336% |
| 2026-08-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.306% | 1 | 399 | -43.250% |
| 2026-08-14 | 20.9500 | 20.9500 | 20.8500 | 20.9000 | -7.028% | 58 | 399 | -45.694% |
| 2026-08-12 | 23.5000 | 23.5000 | 22.4600 | 22.4800 | -5.546% | 8 | 397 | -49.511% |
| 2026-08-11 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -14.695% | 2 | 395 | -52.311% |
| 2026-08-07 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -4.940% | 1 | 396 | -59.319% |
| 2026-08-05 | 29.8000 | 29.8000 | 29.3500 | 29.3500 | +8.463% | 4 | 394 | -61.329% |
| 2026-08-04 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | -11.424% | 5 | 389 | -58.056% |
| 2026-08-03 | 30.6000 | 30.6000 | 30.5500 | 30.5500 | -19.605% | 2 | 388 | -62.848% |
| 2026-07-28 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +9.510% | 1 | 387 | -70.132% |
| 2026-07-27 | 35.2000 | 35.6000 | 34.7000 | 34.7000 | +8.948% | 12 | 387 | -67.291% |
| 2026-07-24 | 31.8000 | 31.8500 | 31.8000 | 31.8500 | +7.059% | 2 | 387 | -64.364% |
| 2026-07-22 | 29.9000 | 29.9000 | 29.7500 | 29.7500 | -6.652% | 5 | 391 | -61.849% |
| 2026-07-21 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -9.819% | 1 | 391 | -64.387% |
| 2026-07-16 | 35.1000 | 35.3400 | 35.1000 | 35.3400 | +5.241% | 8 | 387 | -67.883% |
| 2026-07-15 | 33.3500 | 33.5800 | 33.3500 | 33.5800 | +10.643% | 2 | 385 | -66.200% |
| 2026-07-14 | 30.5500 | 30.5500 | 30.3500 | 30.3500 | -0.655% | 2 | 385 | -62.603% |
| 2026-07-13 | 30.4000 | 30.5500 | 30.4000 | 30.5500 | +1.867% | 3 | 385 | -62.848% |
| 2026-07-10 | 29.9000 | 30.1500 | 29.9000 | 29.9900 | -15.042% | 91 | 365 | -62.154% |
| 2026-07-07 | 34.6100 | 35.3000 | 34.6100 | 35.3000 | +3.824% | 3 | 364 | -67.847% |
| 2026-07-02 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +20.397% | 1 | 363 | -66.618% |
| 2026-06-30 | 28.2700 | 28.3000 | 27.9800 | 28.2400 | -15.322% | 28 | 363 | -59.809% |
| 2026-06-26 | 33.4500 | 33.4500 | 33.1000 | 33.3500 | +2.615% | 8 | 363 | -65.967% |
| 2026-06-25 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -4.832% | 1 | 364 | -65.077% |
| 2026-06-24 | 34.2000 | 34.2000 | 34.1500 | 34.1500 | +7.559% | 2 | 364 | -66.764% |
| 2026-06-22 | 31.7000 | 31.7500 | 31.6000 | 31.7500 | -11.387% | 8 | 364 | -64.252% |
| 2026-06-12 | 35.8300 | 35.8300 | 35.8300 | 35.8300 | -4.834% | 1 | 365 | -68.323% |
| 2026-06-08 | 37.5000 | 37.6500 | 37.5000 | 37.6500 | -3.462% | 14 | 351 | -69.854% |
| 2026-06-05 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +13.736% | 1 | 352 | -70.897% |
| 2026-06-02 | 34.2900 | 34.2900 | 34.2900 | 34.2900 | -1.466% | 1 | 353 | -66.900% |
| 2026-06-01 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +1.310% | 1 | 354 | -67.385% |
| 2026-05-29 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +1.357% | 1 | 355 | -66.958% |
| 2026-05-28 | 34.0500 | 34.0500 | 33.8900 | 33.8900 | -5.123% | 7 | 360 | -66.509% |
| 2026-05-27 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -0.529% | 5 | 355 | -68.225% |
| 2026-05-26 | 35.9100 | 35.9100 | 35.9100 | 35.9100 | -3.907% | 1 | 354 | -68.393% |
| 2026-05-22 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | -5.200% | 2 | 356 | -69.628% |
| 2026-05-21 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | -2.426% | 5 | 356 | -71.208% |
| 2026-05-20 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +3.909% | 1 | 357 | -71.906% |
| 2026-05-14 | 38.8800 | 38.8800 | 38.8800 | 38.8800 | -0.180% | 1 | 356 | -70.808% |
| 2026-05-12 | 39.0800 | 39.0800 | 38.9500 | 38.9500 | +2.365% | 2 | 355 | -70.860% |
| 2026-05-08 | 38.9500 | 39.0500 | 37.9000 | 38.0500 | -9.791% | 48 | 307 | -70.171% |
| 2026-05-07 | 40.5400 | 42.1800 | 40.5400 | 42.1800 | +7.328% | 106 | 356 | -73.092% |
| 2026-05-06 | 38.1900 | 39.3000 | 38.1900 | 39.3000 | -22.255% | 4 | 354 | -71.120% |
| 2026-05-05 | 50.6500 | 50.8400 | 50.5500 | 50.5500 | -3.897% | 4 | 356 | -77.547% |
| 2026-05-04 | 53.0000 | 53.0000 | 52.5000 | 52.6000 | +4.241% | 151 | 217 | -78.422% |
| 2026-05-01 | 51.9000 | 51.9000 | 50.3300 | 50.4600 | -2.209% | 78 | 139 | -77.507% |
| 2026-04-30 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | -3.767% | 1 | 139 | -78.004% |
| 2026-04-29 | 53.6200 | 53.6200 | 53.6200 | 53.6200 | -3.596% | 1 | 139 | -78.833% |
| 2026-04-28 | 57.5500 | 57.5500 | 55.4500 | 55.6200 | +1.496% | 11 | 138 | -79.594% |
| 2026-04-27 | 54.0600 | 55.3800 | 54.0600 | 54.8000 | +3.435% | 13 | 134 | -79.288% |
| 2026-04-24 | 53.0000 | 53.0000 | 52.8000 | 52.9800 | -16.527% | 119 | 127 | -78.577% |
| 2026-04-22 | 63.4700 | 63.4700 | 63.4700 | 63.4700 | -5.831% | 1 | 10 | -82.118% |
| 2026-04-17 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -2.460% | 1 | 9 | -83.160% |
| 2026-04-16 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | -13.136% | 1 | 10 | -83.575% |
| 2026-04-10 | 79.5500 | 79.5500 | 79.5500 | 79.5500 | -4.559% | 1 | 9 | -85.732% |
| 2026-04-09 | 83.4000 | 83.4000 | 83.3500 | 83.3500 | -16.382% | 3 | 8 | -86.383% |
| 2026-03-31 | 103.1000 | 103.1000 | 99.6800 | 99.6800 | -4.145% | 6 | 6 | -88.614% |
| 2026-03-12 | 103.9900 | 103.9900 | 103.9900 | 103.9900 | -0.067% | 4 | 4 | -89.085% |
| 2026-02-20 | 104.0600 | 104.0600 | 104.0600 | 104.0600 | +27.681% | 4 | 4 | -89.093% |
| 2026-01-21 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | -7.302% | 4 | 4 | -86.074% |
| 2026-01-15 | 87.9200 | 87.9200 | 87.9200 | 87.9200 | 0.000% | 4 | 4 | -87.091% |