AMD271217P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 533 | 0.000% |
| 2026-10-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +37.143% | 1 | 532 | +2.083% |
| 2026-10-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 2 | 530 | +40.000% |
| 2026-10-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.263% | 1 | 531 | +75.000% |
| 2026-10-08 | 2.6100 | 2.6600 | 2.6100 | 2.6600 | +5.976% | 10 | 531 | +84.211% |
| 2026-10-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.062% | 10 | 528 | +95.219% |
| 2026-10-05 | 2.4800 | 2.4800 | 2.2600 | 2.2600 | -18.116% | 2 | 526 | +116.814% |
| 2026-10-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -6.441% | 1 | 527 | +77.536% |
| 2026-10-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -5.449% | 1 | 528 | +66.102% |
| 2026-09-30 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.194% | 1 | 527 | +57.051% |
| 2026-09-25 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +6.333% | 1 | 527 | +53.605% |
| 2026-09-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -44.444% | 1 | 526 | +63.333% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 5 | 531 | -9.259% |
| 2026-09-08 | 5.7100 | 6.0000 | 5.7100 | 6.0000 | +2.215% | 5 | 531 | -18.333% |
| 2026-09-04 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -6.080% | 1 | 532 | -16.525% |
| 2026-09-03 | 6.2700 | 6.2700 | 6.2500 | 6.2500 | -9.420% | 2 | 532 | -21.600% |
| 2026-08-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.971% | 8 | 532 | -28.986% |
| 2026-08-27 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -3.439% | 5 | 528 | -35.356% |
| 2026-08-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -23.786% | 1 | 529 | -37.580% |
| 2026-08-18 | 10.1300 | 10.3000 | 10.1300 | 10.3000 | -1.624% | 2 | 527 | -52.427% |
| 2026-08-12 | 10.4000 | 10.5800 | 10.3000 | 10.4700 | -21.455% | 10 | 525 | -53.200% |
| 2026-08-06 | 13.3000 | 13.4400 | 13.2600 | 13.3300 | -12.876% | 112 | 525 | -63.241% |
| 2026-07-30 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -20.725% | 14 | 539 | -67.974% |
| 2026-07-29 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +3.596% | 1 | 540 | -74.611% |
| 2026-07-07 | 18.6000 | 18.6300 | 18.5900 | 18.6300 | +15.642% | 4 | 540 | -73.698% |
| 2026-07-06 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -8.518% | 1 | 540 | -69.584% |
| 2026-07-02 | 16.0300 | 17.6100 | 15.9500 | 17.6100 | +13.833% | 12 | 540 | -72.175% |
| 2026-07-01 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -1.213% | 1 | 540 | -68.326% |
| 2026-06-30 | 15.0900 | 15.7000 | 15.0900 | 15.6600 | -5.889% | 3 | 540 | -68.710% |
| 2026-06-29 | 16.7900 | 16.8900 | 16.6400 | 16.6400 | -3.592% | 17 | 540 | -70.553% |
| 2026-06-25 | 17.6600 | 17.6600 | 17.2000 | 17.2600 | -2.761% | 6 | 540 | -71.611% |
| 2026-06-24 | 18.0000 | 18.0100 | 17.5100 | 17.7500 | +1.661% | 10 | 540 | -72.394% |
| 2026-06-23 | 18.3600 | 18.3600 | 17.4600 | 17.4600 | +1.453% | 8 | 540 | -71.936% |
| 2026-06-22 | 16.9500 | 17.4800 | 16.9500 | 17.2100 | -2.327% | 3 | 540 | -71.528% |
| 2026-06-18 | 17.3000 | 18.3200 | 17.3000 | 17.6200 | -1.233% | 7 | 543 | -72.191% |
| 2026-06-17 | 17.9700 | 18.1500 | 17.1800 | 17.8400 | +0.677% | 72 | 493 | -72.534% |
| 2026-06-16 | 17.8300 | 17.8300 | 17.7200 | 17.7200 | -3.116% | 3 | 494 | -72.348% |
| 2026-06-12 | 18.4800 | 20.5500 | 18.2900 | 18.2900 | -5.964% | 16 | 494 | -73.209% |
| 2026-06-11 | 20.6500 | 21.0300 | 19.4500 | 19.4500 | -6.982% | 15 | 494 | -74.807% |
| 2026-06-10 | 20.6000 | 21.2800 | 20.5000 | 20.9100 | +2.701% | 14 | 496 | -76.566% |
| 2026-06-09 | 19.0400 | 22.2700 | 18.5500 | 20.3600 | +7.102% | 34 | 496 | -75.933% |
| 2026-06-08 | 19.7100 | 19.7100 | 18.7700 | 19.0100 | -2.363% | 21 | 496 | -74.224% |
| 2026-06-05 | 18.3200 | 19.4700 | 17.9700 | 19.4700 | +11.130% | 66 | 496 | -74.833% |
| 2026-06-04 | 17.7600 | 18.2000 | 17.5200 | 17.5200 | +2.817% | 36 | 496 | -72.032% |
| 2026-06-03 | 16.8100 | 17.1900 | 16.6900 | 17.0400 | -2.461% | 26 | 496 | -71.244% |
| 2026-06-02 | 17.7500 | 17.7500 | 17.4700 | 17.4700 | +0.115% | 4 | 496 | -71.952% |
| 2026-06-01 | 17.8900 | 17.8900 | 17.4500 | 17.4500 | +2.647% | 20 | 496 | -71.920% |
| 2026-05-28 | 17.6500 | 17.7100 | 17.0000 | 17.0000 | -4.762% | 28 | 497 | -71.176% |
| 2026-05-27 | 17.8300 | 18.4100 | 17.5700 | 17.8500 | -1.544% | 28 | 497 | -72.549% |
| 2026-05-26 | 17.7200 | 18.1300 | 17.5800 | 18.1300 | +1.455% | 18 | 497 | -72.973% |
| 2026-05-22 | 18.1000 | 18.1000 | 17.2700 | 17.8700 | -6.243% | 22 | 496 | -72.580% |
| 2026-05-21 | 19.2400 | 19.3000 | 19.0600 | 19.0600 | -1.753% | 59 | 496 | -74.292% |
| 2026-05-20 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +4.413% | 1 | 495 | -74.742% |
| 2026-05-14 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -0.375% | 1 | 494 | -73.628% |
| 2026-05-13 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -2.865% | 1 | 495 | -73.727% |
| 2026-05-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +9.527% | 2 | 497 | -74.479% |
| 2026-05-11 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -3.309% | 2 | 495 | -72.048% |
| 2026-05-08 | 18.1100 | 18.1300 | 18.1100 | 18.1300 | -2.000% | 3 | 495 | -72.973% |
| 2026-05-06 | 19.0000 | 19.0000 | 18.5000 | 18.5000 | -19.037% | 2 | 495 | -73.514% |
| 2026-05-05 | 22.9300 | 22.9300 | 22.8500 | 22.8500 | -3.870% | 28 | 501 | -78.556% |
| 2026-05-04 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +2.545% | 2 | 499 | -79.386% |
| 2026-05-01 | 23.3000 | 23.3000 | 23.1800 | 23.1800 | -7.280% | 8 | 504 | -78.861% |
| 2026-04-29 | 25.3500 | 25.5500 | 25.0000 | 25.0000 | +0.402% | 200 | 504 | -80.400% |
| 2026-04-27 | 26.3000 | 26.3000 | 24.9000 | 24.9000 | +0.201% | 6 | 598 | -80.321% |
| 2026-04-24 | 24.9100 | 25.8500 | 24.8500 | 24.8500 | -21.236% | 74 | 595 | -80.282% |
| 2026-04-20 | 31.0000 | 31.5500 | 31.0000 | 31.5500 | -10.825% | 3 | 546 | -84.469% |
| 2026-04-14 | 36.0300 | 36.0300 | 35.3800 | 35.3800 | -2.936% | 3 | 548 | -86.150% |
| 2026-04-13 | 37.3200 | 37.3200 | 36.4500 | 36.4500 | -6.706% | 2 | 550 | -86.557% |
| 2026-04-09 | 39.0700 | 39.0700 | 39.0700 | 39.0700 | -2.714% | 1 | 550 | -87.458% |
| 2026-04-08 | 40.1700 | 40.1700 | 40.1600 | 40.1600 | -3.345% | 2 | 550 | -87.799% |
| 2026-04-06 | 41.7000 | 41.7000 | 41.5500 | 41.5500 | -8.319% | 20 | 551 | -88.207% |
| 2026-04-02 | 45.3200 | 45.3200 | 45.3200 | 45.3200 | -7.830% | 1 | 542 | -89.188% |
| 2026-03-31 | 49.1800 | 49.1800 | 49.1700 | 49.1700 | +0.245% | 2 | 542 | -90.035% |
| 2026-03-18 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | -3.216% | 22 | 541 | -90.010% |
| 2026-03-12 | 50.6500 | 50.6800 | 50.6500 | 50.6800 | +5.145% | 10 | 519 | -90.331% |
| 2026-03-11 | 48.3000 | 48.3700 | 48.2000 | 48.2000 | -0.516% | 7 | 519 | -89.834% |
| 2026-03-10 | 48.4000 | 48.4500 | 48.3500 | 48.4500 | -3.907% | 30 | 515 | -89.886% |
| 2026-03-09 | 50.4200 | 50.4200 | 50.4200 | 50.4200 | -4.526% | 1 | 520 | -90.282% |
| 2026-03-03 | 52.8000 | 52.8100 | 52.8000 | 52.8100 | +3.245% | 6 | 525 | -90.721% |
| 2026-03-02 | 52.2500 | 52.2500 | 51.1500 | 51.1500 | +10.595% | 3 | 526 | -90.420% |
| 2026-02-24 | 48.0800 | 48.0800 | 46.2500 | 46.2500 | -7.407% | 15 | 526 | -89.405% |
| 2026-02-18 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | -0.339% | 1 | 538 | -90.190% |
| 2026-02-17 | 50.1500 | 52.3500 | 50.1200 | 50.1200 | +3.532% | 27 | 538 | -90.223% |
| 2026-02-13 | 48.4100 | 48.4100 | 48.4100 | 48.4100 | +0.540% | 3 | 523 | -89.878% |
| 2026-02-12 | 46.2500 | 48.1500 | 46.2500 | 48.1500 | +4.108% | 2 | 523 | -89.823% |
| 2026-02-09 | 46.2000 | 46.2500 | 46.2000 | 46.2500 | -11.871% | 20 | 522 | -89.405% |
| 2026-02-05 | 52.3000 | 53.1300 | 52.3000 | 52.4800 | +3.921% | 8 | 517 | -90.663% |
| 2026-02-04 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +29.487% | 1 | 522 | -90.297% |
| 2026-02-03 | 39.8000 | 39.8000 | 39.0000 | 39.0000 | +2.068% | 2 | 521 | -87.436% |
| 2026-02-02 | 38.2100 | 38.2100 | 38.2100 | 38.2100 | +0.632% | 3 | 520 | -87.176% |
| 2026-01-29 | 37.9700 | 37.9700 | 37.9700 | 37.9700 | +0.317% | 1 | 523 | -87.095% |
| 2026-01-27 | 37.4000 | 37.8500 | 37.3500 | 37.8500 | +0.933% | 125 | 522 | -87.054% |
| 2026-01-26 | 36.9000 | 37.5000 | 36.9000 | 37.5000 | +3.022% | 8 | 415 | -86.933% |
| 2026-01-23 | 35.6400 | 36.4000 | 35.3400 | 36.4000 | -4.911% | 13 | 408 | -86.538% |
| 2026-01-21 | 37.1000 | 38.2800 | 37.1000 | 38.2800 | -3.382% | 5 | 407 | -87.200% |
| 2026-01-16 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | +3.990% | 2 | 406 | -87.633% |
| 2026-01-15 | 38.5500 | 38.5500 | 38.1000 | 38.1000 | -7.073% | 5 | 406 | -87.139% |
| 2026-01-13 | 41.4600 | 42.2500 | 41.0000 | 41.0000 | -9.910% | 7 | 403 | -88.049% |
| 2026-01-09 | 45.5100 | 45.5100 | 45.5100 | 45.5100 | -1.065% | 1 | 404 | -89.233% |
| 2026-01-08 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +2.679% | 4 | 403 | -89.348% |
| 2026-01-06 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | +1.818% | 2 | 399 | -89.063% |
| 2025-12-22 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -0.385% | 2 | 397 | -88.864% |
| 2025-12-19 | 44.1700 | 44.1700 | 44.1700 | 44.1700 | -9.078% | 4 | 397 | -88.906% |
| 2025-12-17 | 48.5800 | 48.5800 | 48.5800 | 48.5800 | +11.167% | 4 | 399 | -89.914% |
| 2025-12-11 | 43.6000 | 43.9500 | 43.6000 | 43.7000 | -0.614% | 41 | 399 | -88.787% |
| 2025-12-10 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | +0.068% | 1 | 364 | -88.856% |
| 2025-12-09 | 43.9400 | 43.9400 | 43.9400 | 43.9400 | -4.706% | 1 | 364 | -88.848% |
| 2025-11-28 | 46.1000 | 46.1100 | 46.1000 | 46.1100 | -3.636% | 2 | 364 | -89.373% |
| 2025-11-24 | 49.4400 | 49.4400 | 47.8500 | 47.8500 | -8.175% | 3 | 363 | -89.760% |
| 2025-11-21 | 52.8000 | 54.6600 | 52.0600 | 52.1100 | +0.463% | 14 | 364 | -90.597% |
| 2025-11-20 | 51.8700 | 51.8700 | 51.8700 | 51.8700 | +14.000% | 2 | 361 | -90.553% |
| 2025-11-19 | 43.4000 | 45.5000 | 43.4000 | 45.5000 | +2.362% | 70 | 363 | -89.231% |
| 2025-11-18 | 44.6000 | 44.7500 | 43.7000 | 44.4500 | +5.833% | 73 | 366 | -88.976% |
| 2025-11-17 | 41.5500 | 42.2000 | 41.5500 | 42.0000 | -0.071% | 34 | 220 | -88.333% |
| 2025-11-14 | 41.9500 | 42.0300 | 41.9500 | 42.0300 | -5.060% | 2 | 186 | -88.342% |
| 2025-11-07 | 44.5200 | 44.5200 | 44.2700 | 44.2700 | +13.223% | 27 | 185 | -88.932% |
| 2025-11-05 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | 0.000% | 2 | 187 | -87.468% |
| 2025-11-04 | 41.3200 | 41.3200 | 39.1000 | 39.1000 | +0.773% | 5 | 189 | -87.468% |
| 2025-11-03 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +1.944% | 10 | 189 | -87.371% |
| 2025-10-31 | 38.0500 | 38.0600 | 38.0500 | 38.0600 | +2.312% | 4 | 189 | -87.126% |
| 2025-10-30 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +0.405% | 10 | 192 | -86.828% |
| 2025-10-29 | 36.9900 | 37.0500 | 36.9900 | 37.0500 | -1.515% | 13 | 192 | -86.775% |
| 2025-10-28 | 37.6200 | 37.6200 | 37.6200 | 37.6200 | -0.212% | 1 | 202 | -86.975% |
| 2025-10-27 | 38.0200 | 38.0200 | 37.7000 | 37.7000 | -0.475% | 8 | 196 | -87.003% |
| 2025-10-24 | 37.4000 | 37.8800 | 37.4000 | 37.8800 | -6.238% | 3 | 196 | -87.064% |
| 2025-10-23 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -3.810% | 1 | 195 | -87.871% |
| 2025-10-22 | 41.3000 | 42.0000 | 41.3000 | 42.0000 | +7.280% | 2 | 195 | -88.333% |
| 2025-10-20 | 39.7500 | 39.7500 | 39.0200 | 39.1500 | -6.228% | 13 | 194 | -87.484% |
| 2025-10-17 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +4.115% | 5 | 203 | -88.263% |
| 2025-10-16 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -2.457% | 1 | 203 | -87.781% |
| 2025-10-15 | 41.1100 | 41.1100 | 41.1100 | 41.1100 | -3.157% | 1 | 204 | -88.081% |
| 2025-10-13 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | -2.076% | 3 | 204 | -88.457% |
| 2025-10-10 | 44.4200 | 44.4200 | 43.3500 | 43.3500 | +10.418% | 2 | 204 | -88.697% |
| 2025-10-09 | 38.9700 | 39.2600 | 38.9700 | 39.2600 | -0.733% | 2 | 205 | -87.519% |
| 2025-10-08 | 39.0000 | 39.5500 | 39.0000 | 39.5500 | -8.934% | 14 | 204 | -87.611% |
| 2025-10-06 | 38.3000 | 43.4300 | 38.3000 | 43.4300 | -23.619% | 29 | 204 | -88.717% |
| 2025-09-30 | 56.8600 | 56.8600 | 56.8600 | 56.8600 | -1.439% | 1 | 201 | -91.382% |
| 2025-09-12 | 57.6900 | 57.6900 | 57.6900 | 57.6900 | -6.726% | 14 | 200 | -91.506% |
| 2025-09-08 | 61.8500 | 61.8500 | 61.8500 | 61.8500 | +9.956% | 10 | 200 | -92.078% |
| 2025-09-04 | 57.1000 | 57.1000 | 56.2500 | 56.2500 | -1.402% | 11 | 190 | -91.289% |
| 2025-09-02 | 57.0500 | 57.0500 | 57.0500 | 57.0500 | +1.966% | 1 | 193 | -91.411% |
| 2025-08-29 | 55.9500 | 55.9500 | 55.9500 | 55.9500 | +4.873% | 2 | 191 | -91.242% |
| 2025-08-28 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -2.254% | 10 | 191 | -90.815% |
| 2025-08-27 | 54.5800 | 54.5800 | 54.5800 | 54.5800 | -1.923% | 14 | 201 | -91.022% |
| 2025-08-20 | 57.8800 | 57.9100 | 55.6500 | 55.6500 | +9.872% | 14 | 215 | -91.195% |
| 2025-08-15 | 50.6500 | 50.6500 | 50.6500 | 50.6500 | +2.697% | 1 | 229 | -90.326% |
| 2025-08-14 | 48.0800 | 49.3900 | 48.0800 | 49.3200 | +0.674% | 15 | 229 | -90.065% |
| 2025-08-13 | 48.9900 | 48.9900 | 48.9900 | 48.9900 | -4.185% | 2 | 217 | -89.998% |
| 2025-08-12 | 51.1300 | 51.1300 | 51.1300 | 51.1300 | -0.428% | 2 | 217 | -90.417% |
| 2025-08-11 | 50.4000 | 51.3500 | 50.4000 | 51.3500 | +0.588% | 45 | 217 | -90.458% |
| 2025-08-08 | 51.0500 | 51.0500 | 51.0500 | 51.0500 | -3.039% | 1 | 182 | -90.402% |
| 2025-08-07 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | -7.012% | 2 | 182 | -90.693% |
| 2025-08-06 | 56.1000 | 56.6200 | 56.0200 | 56.6200 | +5.398% | 3 | 180 | -91.346% |
| 2025-08-01 | 53.7200 | 53.7200 | 53.7200 | 53.7200 | +6.820% | 5 | 178 | -90.879% |
| 2025-07-30 | 50.2900 | 50.2900 | 50.2900 | 50.2900 | +0.681% | 1 | 173 | -90.257% |
| 2025-07-29 | 49.3100 | 50.3000 | 49.2000 | 49.9500 | -3.010% | 26 | 172 | -90.190% |
| 2025-07-28 | 51.7700 | 51.7700 | 51.5000 | 51.5000 | -7.871% | 4 | 146 | -90.485% |
| 2025-07-24 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | -5.971% | 2 | 146 | -91.234% |
| 2025-07-15 | 59.4500 | 59.4500 | 59.4500 | 59.4500 | -15.674% | 4 | 146 | -91.758% |
| 2025-07-01 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -6.250% | 4 | 147 | -93.050% |
| 2025-06-17 | 75.2000 | 75.2000 | 75.2000 | 75.2000 | -24.800% | 65 | 147 | -93.484% |
| 2025-04-28 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -11.972% | 3 | 84 | -95.100% |
| 2025-04-09 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | -2.280% | 10 | 87 | -95.687% |
| 2025-04-07 | 116.1000 | 116.2500 | 116.1000 | 116.2500 | +7.939% | 3 | 76 | -95.785% |
| 2025-04-04 | 109.5000 | 109.5000 | 107.5300 | 107.7000 | +15.138% | 144 | 76 | -95.450% |
| 2025-04-02 | 93.4700 | 93.5400 | 93.4700 | 93.5400 | +3.074% | 4 | 4 | -94.762% |
| 2025-03-27 | 90.8500 | 90.8500 | 90.7500 | 90.7500 | 0.000% | 2 | 1 | -94.601% |