AMD270917P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 35.38 | 39.45 | 35.38 | 39.45 | +32.828% | 2 | 1,569 | 0.000% |
| 2026-10-21 | 29.70 | 29.70 | 29.70 | 29.70 | -6.633% | 1 | 1,569 | +32.828% |
| 2026-10-19 | 30.05 | 31.81 | 30.00 | 31.81 | -4.903% | 4 | 1,568 | +24.018% |
| 2026-10-16 | 30.05 | 33.45 | 29.85 | 33.45 | +10.033% | 17 | 1,562 | +17.937% |
| 2026-10-15 | 30.40 | 30.40 | 30.40 | 30.40 | +14.501% | 1 | 1,561 | +29.770% |
| 2026-10-14 | 26.73 | 27.35 | 26.55 | 26.55 | +15.686% | 10 | 1,551 | +48.588% |
| 2026-10-13 | 23.60 | 23.60 | 22.95 | 22.95 | -0.434% | 2 | 1,550 | +71.895% |
| 2026-10-12 | 23.13 | 23.13 | 23.05 | 23.05 | +6.221% | 2 | 1,552 | +71.150% |
| 2026-10-09 | 21.79 | 21.88 | 21.70 | 21.70 | +10.152% | 3 | 1,551 | +81.797% |
| 2026-10-08 | 19.70 | 19.70 | 19.70 | 19.70 | +0.459% | 3 | 1,551 | +100.254% |
| 2026-10-07 | 20.18 | 20.18 | 19.61 | 19.61 | +3.211% | 3 | 1,550 | +101.173% |
| 2026-10-06 | 18.95 | 19.00 | 18.95 | 19.00 | -0.315% | 5 | 1,547 | +107.632% |
| 2026-10-05 | 21.30 | 21.30 | 19.06 | 19.06 | -15.289% | 14 | 1,546 | +106.978% |
| 2026-10-02 | 22.40 | 22.50 | 22.40 | 22.50 | -14.643% | 3 | 1,546 | +75.333% |
| 2026-09-30 | 26.60 | 26.60 | 26.36 | 26.36 | +0.996% | 4 | 1,546 | +49.659% |
| 2026-09-29 | 26.10 | 26.10 | 26.05 | 26.10 | -3.690% | 22 | 1,546 | +51.149% |
| 2026-09-28 | 26.83 | 27.10 | 26.83 | 27.10 | +5.039% | 12 | 1,542 | +45.572% |
| 2026-09-25 | 24.86 | 25.80 | 24.86 | 25.80 | +1.976% | 20 | 1,562 | +52.907% |
| 2026-09-24 | 26.20 | 26.20 | 25.30 | 25.30 | -6.814% | 8 | 1,559 | +55.929% |
| 2026-09-23 | 26.72 | 27.15 | 26.72 | 27.15 | +3.784% | 4 | 1,557 | +45.304% |
| 2026-09-22 | 27.75 | 27.75 | 26.02 | 26.16 | -6.068% | 501 | 1,063 | +50.803% |
| 2026-09-21 | 27.97 | 28.50 | 27.85 | 27.85 | -21.770% | 8 | 1,059 | +41.652% |
| 2026-09-18 | 35.68 | 35.68 | 35.60 | 35.60 | -1.630% | 2 | 1,060 | +10.815% |
| 2026-09-17 | 38.10 | 38.10 | 35.75 | 36.19 | -14.038% | 26 | 1,078 | +9.008% |
| 2026-09-16 | 40.95 | 42.70 | 39.50 | 42.10 | -2.252% | 27 | 1,086 | -6.295% |
| 2026-09-15 | 44.00 | 44.00 | 41.65 | 43.07 | +1.604% | 1,021 | 1,317 | -8.405% |
| 2026-09-11 | 44.35 | 44.35 | 42.39 | 42.39 | -6.320% | 21 | 1,317 | -6.936% |
| 2026-09-10 | 44.50 | 45.25 | 44.50 | 45.25 | +5.749% | 1,008 | 385 | -12.818% |
| 2026-09-09 | 43.50 | 44.13 | 42.79 | 42.79 | -12.099% | 181 | 387 | -7.806% |
| 2026-09-08 | 48.00 | 48.68 | 48.00 | 48.68 | -12.931% | 3 | 386 | -18.961% |
| 2026-09-03 | 57.30 | 57.30 | 55.91 | 55.91 | +1.158% | 11 | 380 | -29.440% |
| 2026-09-02 | 57.10 | 57.10 | 55.27 | 55.27 | -0.432% | 400 | 233 | -28.623% |
| 2026-09-01 | 56.95 | 56.95 | 55.30 | 55.51 | +1.111% | 70 | 228 | -28.932% |
| 2026-08-31 | 55.15 | 55.50 | 54.90 | 54.90 | -0.091% | 43 | 191 | -28.142% |
| 2026-08-28 | 55.55 | 55.90 | 54.90 | 54.95 | -2.571% | 8 | 184 | -28.207% |
| 2026-08-27 | 56.40 | 56.40 | 56.40 | 56.40 | +0.535% | 1 | 184 | -30.053% |
| 2026-08-26 | 56.10 | 56.10 | 56.10 | 56.10 | -0.936% | 2 | 182 | -29.679% |
| 2026-08-25 | 56.63 | 56.63 | 56.63 | 56.63 | -8.632% | 5 | 182 | -30.337% |
| 2026-08-24 | 63.13 | 64.20 | 61.90 | 61.98 | +2.025% | 9 | 177 | -36.350% |
| 2026-08-21 | 60.95 | 60.95 | 60.75 | 60.75 | -2.331% | 3 | 176 | -35.062% |
| 2026-08-20 | 61.20 | 62.20 | 61.20 | 62.20 | -0.321% | 4 | 173 | -36.576% |
| 2026-08-19 | 62.80 | 62.80 | 62.40 | 62.40 | +4.000% | 69 | 128 | -36.779% |
| 2026-08-18 | 61.16 | 61.16 | 59.96 | 60.00 | +8.696% | 4 | 125 | -34.250% |
| 2026-08-17 | 55.20 | 55.20 | 55.20 | 55.20 | -3.277% | 2 | 127 | -28.533% |
| 2026-08-14 | 59.15 | 59.15 | 57.07 | 57.07 | -7.713% | 6 | 125 | -30.874% |
| 2026-08-13 | 59.71 | 61.84 | 59.71 | 61.84 | +1.544% | 3 | 126 | -36.206% |
| 2026-08-12 | 60.65 | 60.90 | 60.35 | 60.90 | -6.523% | 6 | 124 | -35.222% |
| 2026-08-11 | 65.55 | 65.55 | 65.15 | 65.15 | -3.381% | 3 | 123 | -39.447% |
| 2026-08-10 | 67.36 | 67.43 | 67.36 | 67.43 | -1.490% | 10 | 123 | -41.495% |
| 2026-08-07 | 68.45 | 68.45 | 68.45 | 68.45 | -4.798% | 32 | 123 | -42.367% |
| 2026-08-05 | 71.90 | 71.90 | 71.90 | 71.90 | +9.771% | 9 | 123 | -45.132% |
| 2026-08-04 | 65.50 | 65.50 | 65.50 | 65.50 | -12.057% | 1 | 122 | -39.771% |
| 2026-08-03 | 74.50 | 74.50 | 74.48 | 74.48 | -0.693% | 3 | 119 | -47.033% |
| 2026-07-30 | 76.35 | 76.35 | 75.00 | 75.00 | -16.070% | 2 | 118 | -47.400% |
| 2026-07-29 | 89.36 | 89.36 | 89.36 | 89.36 | +5.266% | 3 | 116 | -55.853% |
| 2026-07-28 | 85.13 | 85.13 | 84.89 | 84.89 | +5.848% | 38 | 91 | -53.528% |
| 2026-07-27 | 80.40 | 80.40 | 80.10 | 80.20 | +10.468% | 30 | 83 | -50.810% |
| 2026-07-24 | 72.60 | 72.60 | 72.60 | 72.60 | -4.762% | 5 | 81 | -45.661% |
| 2026-07-20 | 76.23 | 76.23 | 76.23 | 76.23 | -13.375% | 1 | 80 | -48.249% |
| 2026-07-17 | 88.00 | 88.00 | 88.00 | 88.00 | +10.622% | 1 | 79 | -55.170% |
| 2026-07-16 | 76.55 | 79.70 | 76.55 | 79.55 | +0.824% | 3 | 78 | -50.409% |
| 2026-07-07 | 78.85 | 78.90 | 78.85 | 78.90 | +14.232% | 2 | 77 | -50.000% |
| 2026-07-06 | 69.07 | 69.07 | 69.07 | 69.07 | +0.685% | 2 | 77 | -42.884% |
| 2026-07-01 | 68.35 | 68.75 | 68.35 | 68.60 | +1.061% | 3 | 77 | -42.493% |
| 2026-06-30 | 67.40 | 67.88 | 67.40 | 67.88 | -9.854% | 74 | 105 | -41.883% |
| 2026-06-18 | 74.95 | 75.30 | 74.90 | 75.30 | -5.816% | 3 | 104 | -47.610% |
| 2026-06-12 | 79.95 | 79.95 | 79.95 | 79.95 | -13.763% | 1 | 103 | -50.657% |
| 2026-06-09 | 92.71 | 92.71 | 92.71 | 92.71 | +8.815% | 2 | 102 | -57.448% |
| 2026-06-05 | 85.20 | 85.20 | 85.20 | 85.20 | +10.021% | 1 | 102 | -53.697% |
| 2026-06-02 | 79.22 | 79.22 | 77.44 | 77.44 | +1.242% | 2 | 103 | -49.057% |
| 2026-05-28 | 75.79 | 76.49 | 75.79 | 76.49 | -5.451% | 7 | 99 | -48.425% |
| 2026-05-27 | 80.94 | 81.17 | 80.90 | 80.90 | -2.389% | 10 | 91 | -51.236% |
| 2026-05-22 | 83.00 | 83.00 | 82.73 | 82.88 | -14.114% | 17 | 74 | -52.401% |
| 2026-05-18 | 96.50 | 96.50 | 96.50 | 96.50 | +8.342% | 1 | 73 | -59.119% |
| 2026-05-06 | 89.07 | 89.07 | 89.07 | 89.07 | -20.756% | 3 | 73 | -55.709% |
| 2026-05-01 | 112.40 | 112.40 | 112.40 | 112.40 | -16.864% | 3 | 70 | -64.902% |
| 2026-04-22 | 135.50 | 135.50 | 135.20 | 135.20 | -24.448% | 20 | 70 | -70.821% |
| 2026-04-06 | 178.90 | 178.95 | 178.90 | 178.95 | -3.375% | 20 | 71 | -77.955% |
| 2026-04-01 | 185.05 | 185.20 | 185.05 | 185.20 | -3.552% | 2 | 61 | -78.699% |
| 2026-03-11 | 191.95 | 192.02 | 191.95 | 192.02 | -0.031% | 2 | 60 | -79.455% |
| 2026-03-10 | 192.03 | 192.13 | 191.97 | 192.08 | 0.000% | 85 | 60 | -79.462% |