AMD271217C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 64.16 | 66.40 | 57.50 | 57.50 | -26.187% | 39 | 1,563 | 0.000% |
| 2026-10-21 | 77.90 | 77.90 | 77.90 | 77.90 | +5.128% | 1 | 1,563 | -26.187% |
| 2026-10-20 | 70.60 | 74.10 | 70.60 | 74.10 | +7.158% | 2 | 1,565 | -22.402% |
| 2026-10-16 | 72.29 | 72.29 | 67.58 | 69.15 | -19.170% | 39 | 1,538 | -16.847% |
| 2026-10-15 | 76.18 | 85.55 | 74.20 | 85.55 | -0.523% | 5 | 1,538 | -32.788% |
| 2026-10-14 | 84.80 | 86.00 | 84.80 | 86.00 | -8.120% | 11 | 1,549 | -33.140% |
| 2026-10-13 | 93.60 | 93.60 | 93.60 | 93.60 | -2.010% | 5 | 1,544 | -38.568% |
| 2026-10-12 | 100.00 | 100.50 | 94.02 | 95.52 | -14.023% | 11 | 1,545 | -39.803% |
| 2026-10-08 | 126.40 | 126.40 | 111.10 | 111.10 | -14.182% | 8 | 1,542 | -48.245% |
| 2026-10-07 | 127.20 | 129.46 | 127.20 | 129.46 | -1.206% | 2 | 1,541 | -55.585% |
| 2026-10-06 | 120.82 | 135.00 | 120.82 | 131.04 | +7.639% | 94 | 1,546 | -56.120% |
| 2026-10-05 | 121.74 | 121.74 | 121.74 | 121.74 | -3.373% | 2 | 1,548 | -52.768% |
| 2026-10-02 | 130.70 | 133.65 | 125.99 | 125.99 | +8.146% | 6 | 1,544 | -54.361% |
| 2026-09-30 | 113.95 | 116.55 | 112.72 | 116.50 | -2.019% | 20 | 1,541 | -50.644% |
| 2026-09-29 | 127.40 | 127.40 | 118.90 | 118.90 | +1.278% | 145 | 1,657 | -51.640% |
| 2026-09-28 | 131.61 | 131.61 | 116.38 | 117.40 | -12.290% | 127 | 1,657 | -51.022% |
| 2026-09-25 | 133.85 | 133.85 | 133.85 | 133.85 | +4.010% | 2 | 1,657 | -57.041% |
| 2026-09-24 | 128.69 | 128.69 | 128.69 | 128.69 | +2.919% | 1 | 1,656 | -55.319% |
| 2026-09-23 | 125.07 | 125.07 | 125.04 | 125.04 | -2.282% | 2 | 1,656 | -54.015% |
| 2026-09-22 | 124.22 | 127.96 | 124.22 | 127.96 | +3.127% | 18 | 1,652 | -55.064% |
| 2026-09-21 | 123.60 | 125.20 | 118.99 | 124.08 | +43.032% | 164 | 1,583 | -53.659% |
| 2026-09-18 | 88.77 | 88.77 | 86.72 | 86.75 | -3.611% | 25 | 1,562 | -33.718% |
| 2026-09-17 | 85.10 | 90.00 | 85.05 | 90.00 | +27.950% | 14 | 1,555 | -36.111% |
| 2026-09-15 | 73.39 | 74.27 | 70.24 | 70.34 | +6.576% | 19 | 1,545 | -18.254% |
| 2026-09-14 | 66.01 | 66.12 | 63.50 | 66.00 | -6.714% | 44 | 1,545 | -12.879% |
| 2026-09-08 | 70.75 | 70.75 | 70.75 | 70.75 | +18.708% | 1 | 1,544 | -18.728% |
| 2026-09-04 | 55.69 | 59.74 | 55.69 | 59.60 | +9.761% | 46 | 1,546 | -3.523% |
| 2026-09-02 | 54.30 | 54.30 | 54.30 | 54.30 | -0.367% | 1 | 1,547 | +5.893% |
| 2026-09-01 | 54.52 | 54.52 | 54.50 | 54.50 | -8.094% | 2 | 1,545 | +5.505% |
| 2026-08-31 | 59.30 | 59.30 | 59.30 | 59.30 | -9.188% | 1 | 1,546 | -3.035% |
| 2026-08-28 | 65.30 | 65.30 | 65.30 | 65.30 | -1.464% | 1 | 1,546 | -11.945% |
| 2026-08-27 | 67.20 | 68.57 | 66.27 | 66.27 | -7.894% | 8 | 1,543 | -13.234% |
| 2026-08-26 | 72.06 | 72.90 | 71.82 | 71.95 | +3.899% | 6 | 1,543 | -20.083% |
| 2026-08-25 | 69.25 | 69.25 | 69.25 | 69.25 | +13.246% | 57 | 1,600 | -16.968% |
| 2026-08-24 | 61.35 | 62.90 | 61.15 | 61.15 | -21.552% | 3 | 1,601 | -5.969% |
| 2026-08-18 | 77.95 | 77.95 | 77.95 | 77.95 | -14.995% | 8 | 1,593 | -26.235% |
| 2026-08-17 | 91.70 | 91.70 | 91.70 | 91.70 | -0.044% | 1 | 1,593 | -37.296% |
| 2026-08-14 | 91.10 | 91.74 | 91.10 | 91.74 | +8.286% | 3 | 1,593 | -37.323% |
| 2026-08-13 | 84.73 | 84.73 | 84.72 | 84.72 | +4.361% | 2 | 1,593 | -32.129% |
| 2026-08-12 | 80.23 | 81.18 | 80.23 | 81.18 | +11.297% | 333 | 1,267 | -29.170% |
| 2026-08-11 | 72.08 | 72.98 | 71.96 | 72.94 | -6.786% | 4 | 1,267 | -21.168% |
| 2026-08-10 | 78.16 | 78.25 | 78.16 | 78.25 | -17.632% | 40 | 1,267 | -26.518% |
| 2026-08-05 | 94.15 | 95.00 | 94.15 | 95.00 | +2.914% | 24 | 1,267 | -39.474% |
| 2026-08-03 | 92.11 | 92.34 | 92.11 | 92.31 | +18.407% | 17 | 1,267 | -37.710% |
| 2026-07-29 | 74.94 | 77.96 | 73.50 | 77.96 | -13.522% | 9 | 1,264 | -26.244% |
| 2026-07-28 | 86.35 | 90.15 | 86.35 | 90.15 | -13.276% | 110 | 1,263 | -36.217% |
| 2026-07-27 | 103.95 | 103.95 | 103.95 | 103.95 | -19.872% | 2 | 1,265 | -44.685% |
| 2026-07-24 | 129.80 | 129.80 | 129.73 | 129.73 | -1.158% | 2 | 1,265 | -55.677% |
| 2026-07-23 | 144.35 | 144.35 | 131.25 | 131.25 | -9.220% | 3 | 1,266 | -56.190% |
| 2026-07-22 | 144.58 | 144.58 | 144.58 | 144.58 | +6.075% | 1 | 1,265 | -60.230% |
| 2026-07-21 | 136.30 | 136.30 | 136.30 | 136.30 | +11.584% | 1 | 1,264 | -57.814% |
| 2026-07-20 | 122.15 | 122.15 | 122.15 | 122.15 | +14.319% | 1 | 1,263 | -52.927% |
| 2026-07-17 | 106.85 | 106.85 | 106.85 | 106.85 | -17.965% | 1 | 1,263 | -46.186% |
| 2026-07-15 | 130.25 | 130.25 | 130.25 | 130.25 | -9.050% | 2 | 1,265 | -55.854% |
| 2026-07-14 | 143.15 | 143.21 | 143.15 | 143.21 | +2.060% | 2 | 1,265 | -59.849% |
| 2026-07-13 | 134.90 | 142.91 | 131.08 | 140.32 | -2.691% | 192 | 1,107 | -59.022% |
| 2026-07-10 | 147.73 | 147.73 | 144.20 | 144.20 | +0.839% | 3 | 1,104 | -60.125% |
| 2026-07-09 | 143.22 | 143.22 | 143.00 | 143.00 | +15.007% | 2 | 1,103 | -59.790% |
| 2026-07-08 | 124.34 | 124.34 | 124.34 | 124.34 | -15.357% | 2 | 1,103 | -53.756% |
| 2026-07-06 | 151.27 | 151.27 | 146.90 | 146.90 | -9.877% | 181 | 936 | -60.858% |
| 2026-06-30 | 147.52 | 163.00 | 147.52 | 163.00 | +29.345% | 12 | 926 | -64.724% |
| 2026-06-26 | 125.92 | 126.02 | 125.90 | 126.02 | -1.585% | 4 | 926 | -54.372% |
| 2026-06-25 | 127.60 | 128.05 | 127.60 | 128.05 | +0.518% | 2 | 926 | -55.096% |
| 2026-06-24 | 123.76 | 128.12 | 122.72 | 127.39 | -7.218% | 1,332 | 87 | -54.863% |
| 2026-06-18 | 137.30 | 137.30 | 137.30 | 137.30 | -6.171% | 11 | 84 | -58.121% |
| 2026-06-15 | 146.33 | 146.33 | 146.33 | 146.33 | +15.951% | 2 | 86 | -60.705% |
| 2026-06-12 | 126.20 | 126.20 | 126.20 | 126.20 | +17.472% | 1 | 85 | -54.437% |
| 2026-06-11 | 107.43 | 107.43 | 107.43 | 107.43 | +6.567% | 1 | 84 | -46.477% |
| 2026-06-09 | 100.81 | 100.81 | 100.81 | 100.81 | -28.121% | 1 | 84 | -42.962% |
| 2026-06-03 | 140.25 | 140.25 | 140.25 | 140.25 | +12.786% | 1 | 84 | -59.002% |
| 2026-06-02 | 123.95 | 124.35 | 123.95 | 124.35 | +14.345% | 10 | 83 | -53.760% |
| 2026-06-01 | 108.75 | 108.75 | 108.75 | 108.75 | -13.553% | 2 | 83 | -47.126% |
| 2026-05-29 | 125.80 | 125.80 | 125.80 | 125.80 | -1.964% | 4 | 79 | -54.293% |
| 2026-05-28 | 118.46 | 129.30 | 118.46 | 128.32 | +29.984% | 3 | 77 | -55.190% |
| 2026-05-22 | 98.72 | 98.72 | 98.72 | 98.72 | +19.371% | 2 | 78 | -41.754% |
| 2026-05-21 | 82.70 | 82.70 | 82.70 | 82.70 | -3.082% | 2 | 76 | -30.472% |
| 2026-05-20 | 84.88 | 85.33 | 84.88 | 85.33 | +39.885% | 2 | 75 | -32.615% |
| 2026-05-19 | 61.00 | 61.00 | 61.00 | 61.00 | -25.971% | 1 | 75 | -5.738% |
| 2026-05-13 | 82.40 | 82.40 | 82.40 | 82.40 | -5.255% | 10 | 65 | -30.218% |
| 2026-05-12 | 86.97 | 86.97 | 86.97 | 86.97 | -2.642% | 1 | 65 | -33.885% |
| 2026-05-11 | 89.33 | 89.33 | 89.33 | 89.33 | +10.162% | 60 | 5 | -35.632% |
| 2026-05-08 | 73.59 | 81.09 | 73.59 | 81.09 | +29.330% | 4 | 1 | -29.091% |
| 2026-05-07 | 62.70 | 62.70 | 62.70 | 62.70 | 0.000% | 1 | 0 | -8.293% |