AMD270917P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 83.20 | 88.80 | 83.20 | 88.78 | +25.042% | 118 | 1,591 | 0.000% |
| 2026-10-21 | 73.90 | 73.90 | 70.39 | 71.00 | -5.535% | 7 | 1,588 | +25.042% |
| 2026-10-20 | 76.00 | 76.40 | 73.75 | 75.16 | +0.080% | 92 | 1,586 | +18.121% |
| 2026-10-19 | 71.75 | 75.25 | 71.70 | 75.10 | -5.475% | 14 | 1,585 | +18.216% |
| 2026-10-16 | 73.66 | 79.45 | 73.12 | 79.45 | +13.468% | 35 | 1,597 | +11.743% |
| 2026-10-15 | 75.25 | 78.45 | 70.02 | 70.02 | +6.982% | 22 | 1,600 | +26.792% |
| 2026-10-14 | 60.05 | 66.47 | 60.05 | 65.45 | +11.461% | 871 | 963 | +35.646% |
| 2026-10-13 | 61.60 | 63.05 | 57.64 | 58.72 | +1.434% | 200 | 890 | +51.192% |
| 2026-10-12 | 57.38 | 59.40 | 57.38 | 57.89 | +2.861% | 113 | 816 | +53.360% |
| 2026-10-09 | 53.67 | 56.75 | 53.67 | 56.28 | +1.938% | 112 | 807 | +57.747% |
| 2026-10-08 | 52.31 | 55.90 | 49.74 | 55.21 | +8.681% | 365 | 713 | +60.804% |
| 2026-10-07 | 50.84 | 51.10 | 50.00 | 50.80 | +4.312% | 122 | 625 | +74.764% |
| 2026-10-06 | 49.30 | 49.30 | 48.05 | 48.70 | -10.642% | 70 | 613 | +82.300% |
| 2026-10-02 | 55.93 | 56.31 | 54.50 | 54.50 | -9.768% | 52 | 640 | +62.899% |
| 2026-10-01 | 62.90 | 62.90 | 60.30 | 60.40 | -4.506% | 253 | 461 | +46.987% |
| 2026-09-30 | 64.05 | 64.05 | 63.25 | 63.25 | +0.127% | 7 | 462 | +40.364% |
| 2026-09-29 | 61.84 | 63.50 | 61.84 | 63.17 | -2.440% | 121 | 349 | +40.541% |
| 2026-09-28 | 61.90 | 66.91 | 61.90 | 64.75 | +7.917% | 7 | 347 | +37.112% |
| 2026-09-25 | 60.00 | 60.00 | 60.00 | 60.00 | -4.610% | 1 | 346 | +47.967% |
| 2026-09-24 | 62.90 | 62.90 | 62.90 | 62.90 | -2.812% | 1 | 345 | +41.145% |
| 2026-09-23 | 64.10 | 65.45 | 64.10 | 64.72 | +1.125% | 131 | 237 | +37.176% |
| 2026-09-22 | 64.94 | 64.94 | 64.00 | 64.00 | -4.335% | 8 | 232 | +38.719% |
| 2026-09-21 | 68.00 | 68.00 | 66.90 | 66.90 | -18.761% | 18 | 231 | +32.706% |
| 2026-09-17 | 82.35 | 82.35 | 82.35 | 82.35 | -12.626% | 2 | 229 | +7.808% |
| 2026-09-16 | 90.00 | 94.25 | 89.70 | 94.25 | -1.515% | 17 | 212 | -5.804% |
| 2026-09-15 | 95.80 | 96.66 | 95.70 | 95.70 | -4.548% | 10 | 212 | -7.231% |
| 2026-09-14 | 105.50 | 105.50 | 100.26 | 100.26 | +6.716% | 3 | 212 | -11.450% |
| 2026-09-11 | 93.15 | 96.35 | 93.15 | 93.95 | -3.690% | 16 | 201 | -5.503% |
| 2026-09-10 | 97.80 | 98.00 | 97.55 | 97.55 | -2.839% | 3 | 203 | -8.990% |
| 2026-09-08 | 104.10 | 104.20 | 99.05 | 100.40 | -7.551% | 16 | 201 | -11.574% |
| 2026-09-04 | 108.60 | 108.60 | 108.60 | 108.60 | -6.274% | 1 | 200 | -18.250% |
| 2026-09-02 | 115.29 | 115.94 | 115.29 | 115.87 | +1.507% | 4 | 201 | -23.380% |
| 2026-08-28 | 114.15 | 114.15 | 114.15 | 114.15 | -0.436% | 1 | 200 | -22.225% |
| 2026-08-26 | 112.65 | 114.65 | 112.65 | 114.65 | -0.950% | 83 | 192 | -22.564% |
| 2026-08-25 | 115.85 | 115.85 | 115.75 | 115.75 | -6.713% | 14 | 186 | -23.300% |
| 2026-08-24 | 126.85 | 126.85 | 124.08 | 124.08 | +3.495% | 2 | 184 | -28.449% |
| 2026-08-21 | 122.15 | 122.75 | 119.89 | 119.89 | -2.962% | 12 | 192 | -25.949% |
| 2026-08-20 | 125.00 | 125.00 | 123.55 | 123.55 | +4.526% | 7 | 189 | -28.142% |
| 2026-08-18 | 118.20 | 118.20 | 118.20 | 118.20 | +6.631% | 2 | 187 | -24.890% |
| 2026-08-17 | 111.15 | 111.15 | 110.85 | 110.85 | -3.525% | 10 | 187 | -19.910% |
| 2026-08-14 | 116.20 | 116.20 | 114.90 | 114.90 | -3.729% | 3 | 188 | -22.733% |
| 2026-08-12 | 117.85 | 119.35 | 116.40 | 119.35 | -4.520% | 33 | 158 | -25.614% |
| 2026-08-11 | 127.35 | 127.35 | 125.00 | 125.00 | -1.225% | 2 | 158 | -28.976% |
| 2026-08-10 | 126.55 | 126.55 | 126.55 | 126.55 | -1.709% | 20 | 138 | -29.846% |
| 2026-08-07 | 128.75 | 128.75 | 128.75 | 128.75 | -1.912% | 5 | 138 | -31.045% |
| 2026-08-05 | 131.26 | 131.26 | 131.26 | 131.26 | -2.045% | 10 | 128 | -32.363% |
| 2026-08-03 | 134.00 | 134.00 | 134.00 | 134.00 | -8.470% | 2 | 126 | -33.746% |
| 2026-07-28 | 154.00 | 154.00 | 146.40 | 146.40 | +8.929% | 4 | 125 | -39.358% |
| 2026-07-27 | 134.00 | 134.40 | 134.00 | 134.40 | +2.322% | 8 | 126 | -33.943% |
| 2026-07-24 | 130.79 | 131.35 | 130.72 | 131.35 | +8.392% | 58 | 82 | -32.410% |
| 2026-07-22 | 122.28 | 122.28 | 121.18 | 121.18 | -3.542% | 21 | 62 | -26.737% |
| 2026-07-21 | 125.63 | 125.63 | 125.63 | 125.63 | -6.941% | 1 | 63 | -29.332% |
| 2026-07-20 | 135.00 | 135.00 | 135.00 | 135.00 | -4.795% | 1 | 63 | -34.237% |
| 2026-07-17 | 141.80 | 141.80 | 141.80 | 141.80 | +1.286% | 7 | 60 | -37.391% |
| 2026-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | +3.827% | 1 | 60 | -36.586% |
| 2026-07-15 | 128.64 | 134.84 | 128.64 | 134.84 | -2.502% | 3 | 59 | -34.159% |
| 2026-07-07 | 139.98 | 139.98 | 138.15 | 138.30 | +12.393% | 8 | 59 | -35.806% |
| 2026-07-06 | 122.60 | 123.05 | 122.60 | 123.05 | -10.182% | 2 | 57 | -27.850% |
| 2026-07-02 | 129.60 | 137.16 | 129.60 | 137.00 | +12.111% | 18 | 53 | -35.197% |
| 2026-07-01 | 122.20 | 122.20 | 122.20 | 122.20 | +3.253% | 1 | 54 | -27.349% |
| 2026-06-30 | 122.07 | 122.07 | 118.35 | 118.35 | -9.732% | 5 | 53 | -24.985% |
| 2026-06-29 | 135.00 | 135.00 | 131.11 | 131.11 | -3.751% | 32 | 28 | -32.286% |
| 2026-06-24 | 136.22 | 136.22 | 136.22 | 136.22 | +4.873% | 1 | 27 | -34.826% |
| 2026-06-22 | 130.08 | 130.11 | 129.86 | 129.89 | +0.768% | 6 | 25 | -31.650% |
| 2026-06-15 | 128.90 | 128.90 | 128.90 | 128.90 | -7.863% | 1 | 24 | -31.125% |
| 2026-06-12 | 139.45 | 139.90 | 139.45 | 139.90 | -7.973% | 8 | 21 | -36.540% |
| 2026-06-10 | 152.02 | 152.02 | 152.02 | 152.02 | +14.775% | 1 | 21 | -41.600% |
| 2026-06-03 | 132.45 | 132.45 | 132.45 | 132.45 | -2.215% | 2 | 19 | -32.971% |
| 2026-05-28 | 135.45 | 135.45 | 135.45 | 135.45 | -3.574% | 2 | 17 | -34.456% |
| 2026-05-26 | 142.75 | 142.75 | 140.47 | 140.47 | -9.374% | 10 | 22 | -36.798% |
| 2026-05-12 | 155.00 | 155.00 | 155.00 | 155.00 | +4.673% | 5 | 19 | -42.723% |
| 2026-05-11 | 148.05 | 148.10 | 148.05 | 148.08 | -3.216% | 4 | 17 | -40.046% |
| 2026-05-08 | 154.23 | 154.23 | 153.00 | 153.00 | -6.707% | 15 | 22 | -41.974% |
| 2026-05-07 | 164.00 | 164.00 | 164.00 | 164.00 | +3.294% | 5 | 17 | -45.866% |
| 2026-05-06 | 158.77 | 158.77 | 158.77 | 158.77 | -16.371% | 10 | 7 | -44.083% |
| 2026-05-05 | 189.88 | 189.88 | 189.85 | 189.85 | +1.049% | 2 | 7 | -53.237% |
| 2026-05-01 | 187.97 | 187.97 | 187.88 | 187.88 | -6.271% | 2 | 7 | -52.746% |
| 2026-04-29 | 200.30 | 200.45 | 200.30 | 200.45 | +0.577% | 2 | 7 | -55.710% |
| 2026-04-27 | 199.45 | 199.45 | 199.30 | 199.30 | -15.658% | 2 | 6 | -55.454% |
| 2026-04-16 | 236.30 | 236.30 | 236.30 | 236.30 | 0.000% | 5 | 5 | -62.429% |