AMD270917P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 44.03 | 45.95 | 44.03 | 44.93 | +19.495% | 6 | 950 | 0.000% |
| 2026-10-20 | 37.60 | 37.60 | 37.60 | 37.60 | +4.444% | 2 | 948 | +19.495% |
| 2026-10-19 | 36.15 | 36.15 | 36.00 | 36.00 | -7.574% | 2 | 948 | +24.806% |
| 2026-10-16 | 38.75 | 39.00 | 38.75 | 38.95 | +20.031% | 10 | 944 | +15.353% |
| 2026-10-14 | 30.00 | 32.50 | 30.00 | 32.45 | +17.148% | 4 | 945 | +38.459% |
| 2026-10-13 | 27.85 | 27.85 | 27.70 | 27.70 | +14.700% | 2 | 946 | +62.202% |
| 2026-10-08 | 23.92 | 24.15 | 23.70 | 24.15 | +6.154% | 123 | 830 | +86.046% |
| 2026-10-06 | 22.75 | 22.75 | 22.75 | 22.75 | -9.363% | 3 | 830 | +97.495% |
| 2026-10-05 | 26.75 | 26.75 | 25.10 | 25.10 | -7.037% | 3 | 829 | +79.004% |
| 2026-10-02 | 27.06 | 27.06 | 27.00 | 27.00 | -9.850% | 10 | 819 | +66.407% |
| 2026-10-01 | 30.55 | 30.55 | 29.95 | 29.95 | -8.129% | 2 | 820 | +50.017% |
| 2026-09-28 | 32.14 | 33.28 | 32.14 | 32.60 | +9.103% | 9 | 817 | +37.822% |
| 2026-09-25 | 29.88 | 29.88 | 29.88 | 29.88 | -6.625% | 1 | 818 | +50.368% |
| 2026-09-24 | 31.45 | 32.00 | 31.45 | 32.00 | -1.538% | 3 | 816 | +40.406% |
| 2026-09-23 | 32.50 | 32.50 | 32.50 | 32.50 | +1.658% | 2 | 814 | +38.246% |
| 2026-09-22 | 31.97 | 31.97 | 31.97 | 31.97 | -3.121% | 1 | 814 | +40.538% |
| 2026-09-21 | 34.50 | 34.50 | 33.00 | 33.00 | -22.535% | 179 | 811 | +36.152% |
| 2026-09-17 | 43.49 | 43.49 | 42.40 | 42.60 | -11.710% | 95 | 783 | +5.469% |
| 2026-09-16 | 46.87 | 48.25 | 46.87 | 48.25 | -6.128% | 3 | 782 | -6.881% |
| 2026-09-15 | 50.70 | 51.40 | 50.70 | 51.40 | -9.107% | 4 | 782 | -12.588% |
| 2026-09-14 | 56.55 | 56.55 | 56.55 | 56.55 | +11.869% | 1 | 781 | -20.548% |
| 2026-09-11 | 51.40 | 51.40 | 50.50 | 50.55 | -4.533% | 31 | 757 | -11.118% |
| 2026-09-10 | 52.99 | 53.65 | 52.80 | 52.95 | +1.631% | 54 | 771 | -15.146% |
| 2026-09-09 | 52.10 | 52.10 | 52.10 | 52.10 | -18.974% | 2 | 769 | -13.762% |
| 2026-09-03 | 67.12 | 67.12 | 64.30 | 64.30 | -1.153% | 18 | 772 | -30.124% |
| 2026-09-02 | 65.15 | 65.30 | 65.05 | 65.05 | -0.307% | 95 | 709 | -30.930% |
| 2026-09-01 | 67.24 | 67.24 | 65.25 | 65.25 | +4.067% | 5 | 707 | -31.142% |
| 2026-08-31 | 63.85 | 63.85 | 62.70 | 62.70 | -2.866% | 2 | 708 | -28.341% |
| 2026-08-28 | 64.55 | 64.55 | 64.55 | 64.55 | -0.386% | 26 | 695 | -30.395% |
| 2026-08-26 | 64.80 | 64.80 | 64.80 | 64.80 | -10.075% | 1 | 695 | -30.664% |
| 2026-08-24 | 71.16 | 72.06 | 71.16 | 72.06 | -0.880% | 2 | 695 | -37.649% |
| 2026-08-20 | 72.65 | 72.70 | 72.55 | 72.70 | +0.902% | 76 | 620 | -38.198% |
| 2026-08-19 | 73.04 | 73.04 | 72.05 | 72.05 | +0.910% | 61 | 620 | -37.641% |
| 2026-08-18 | 71.40 | 71.40 | 71.40 | 71.40 | +11.423% | 1 | 620 | -37.073% |
| 2026-08-17 | 64.00 | 64.08 | 64.00 | 64.08 | -7.918% | 11 | 610 | -29.885% |
| 2026-08-13 | 69.59 | 69.59 | 69.59 | 69.59 | -12.410% | 2 | 611 | -35.436% |
| 2026-08-10 | 79.45 | 79.45 | 79.45 | 79.45 | -4.793% | 1 | 611 | -43.449% |
| 2026-08-05 | 83.45 | 83.45 | 83.45 | 83.45 | +11.119% | 2 | 610 | -46.159% |
| 2026-08-04 | 75.10 | 75.10 | 75.10 | 75.10 | -8.859% | 1 | 610 | -40.173% |
| 2026-07-31 | 82.45 | 82.45 | 82.40 | 82.40 | -19.883% | 2 | 610 | -45.473% |
| 2026-07-29 | 98.61 | 103.90 | 98.61 | 102.85 | +4.089% | 66 | 643 | -56.315% |
| 2026-07-28 | 98.81 | 98.81 | 98.81 | 98.81 | +29.332% | 10 | 653 | -54.529% |
| 2026-07-22 | 76.25 | 76.45 | 76.25 | 76.40 | -3.169% | 34 | 651 | -41.191% |
| 2026-07-09 | 78.90 | 78.90 | 78.90 | 78.90 | +7.493% | 2 | 650 | -43.054% |
| 2026-07-01 | 72.40 | 73.40 | 72.40 | 73.40 | -3.357% | 8 | 657 | -38.787% |
| 2026-06-30 | 76.41 | 76.41 | 75.95 | 75.95 | -4.224% | 2 | 657 | -40.843% |
| 2026-06-29 | 84.60 | 84.60 | 79.30 | 79.30 | -10.446% | 5 | 657 | -43.342% |
| 2026-06-24 | 88.30 | 88.55 | 88.30 | 88.55 | +5.042% | 2 | 656 | -49.260% |
| 2026-06-18 | 84.70 | 84.70 | 84.30 | 84.30 | -10.348% | 8 | 650 | -46.702% |
| 2026-06-11 | 97.70 | 97.80 | 94.03 | 94.03 | -9.150% | 3 | 649 | -52.217% |
| 2026-06-09 | 94.80 | 103.50 | 94.80 | 103.50 | +7.521% | 10 | 651 | -56.589% |
| 2026-06-05 | 96.26 | 96.26 | 96.26 | 96.26 | +11.001% | 1 | 650 | -53.324% |
| 2026-05-29 | 86.83 | 86.87 | 86.66 | 86.72 | +0.638% | 4 | 648 | -48.190% |
| 2026-05-28 | 86.36 | 86.36 | 86.11 | 86.17 | -4.415% | 102 | 548 | -47.859% |
| 2026-05-26 | 90.59 | 90.59 | 90.12 | 90.15 | -6.094% | 4 | 548 | -50.161% |
| 2026-05-22 | 95.60 | 96.00 | 95.60 | 96.00 | -1.800% | 2 | 546 | -53.198% |
| 2026-05-08 | 97.76 | 97.76 | 97.76 | 97.76 | -8.207% | 1 | 545 | -54.041% |
| 2026-05-07 | 106.50 | 106.50 | 106.50 | 106.50 | +6.500% | 1 | 546 | -57.812% |
| 2026-05-06 | 100.00 | 100.00 | 100.00 | 100.00 | -41.411% | 1 | 546 | -55.070% |
| 2026-04-15 | 170.49 | 170.68 | 170.49 | 170.68 | -13.272% | 2 | 546 | -73.676% |
| 2026-04-06 | 196.70 | 196.80 | 196.70 | 196.80 | -7.012% | 3 | 545 | -77.170% |
| 2026-03-20 | 211.46 | 211.64 | 211.46 | 211.64 | -1.402% | 22 | 543 | -78.771% |
| 2026-03-17 | 214.70 | 214.70 | 214.65 | 214.65 | -0.195% | 2 | 532 | -79.068% |
| 2026-03-16 | 215.21 | 215.33 | 214.80 | 215.07 | -0.651% | 84 | 531 | -79.109% |
| 2026-03-13 | 216.48 | 216.48 | 216.48 | 216.48 | +1.159% | 2 | 489 | -79.245% |
| 2026-03-12 | 213.34 | 214.06 | 213.34 | 214.00 | +1.759% | 4 | 489 | -79.005% |
| 2026-03-11 | 210.06 | 210.55 | 209.68 | 210.30 | -0.095% | 182 | 487 | -78.635% |
| 2026-03-10 | 210.20 | 210.98 | 210.09 | 210.50 | +12.947% | 712 | 396 | -78.656% |
| 2026-01-15 | 186.75 | 186.75 | 186.37 | 186.37 | 0.000% | 2 | 0 | -75.892% |