AMD271217P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 20.00 | 20.00 | 20.00 | 20.00 | +11.732% | 1 | 751 | 0.000% |
| 2026-10-19 | 17.34 | 17.90 | 17.34 | 17.90 | +18.937% | 10 | 743 | +11.732% |
| 2026-10-14 | 15.05 | 15.05 | 15.05 | 15.05 | +20.884% | 6 | 742 | +32.890% |
| 2026-10-09 | 12.45 | 12.45 | 12.45 | 12.45 | -2.276% | 1 | 741 | +60.643% |
| 2026-10-08 | 12.50 | 12.74 | 12.50 | 12.74 | +13.852% | 6 | 736 | +56.986% |
| 2026-10-05 | 11.29 | 11.29 | 10.90 | 11.19 | -12.918% | 17 | 736 | +78.731% |
| 2026-10-02 | 12.96 | 12.96 | 12.85 | 12.85 | -11.684% | 2 | 736 | +55.642% |
| 2026-09-30 | 14.55 | 14.55 | 14.55 | 14.55 | -4.276% | 1 | 735 | +37.457% |
| 2026-09-23 | 15.20 | 15.20 | 15.20 | 15.20 | -1.872% | 1 | 735 | +31.579% |
| 2026-09-21 | 15.49 | 15.49 | 15.49 | 15.49 | -22.356% | 2 | 737 | +29.116% |
| 2026-09-18 | 19.90 | 19.95 | 19.90 | 19.95 | -1.627% | 5 | 735 | +0.251% |
| 2026-09-17 | 21.80 | 21.80 | 20.28 | 20.28 | -15.711% | 2 | 735 | -1.381% |
| 2026-09-11 | 24.10 | 24.12 | 24.06 | 24.06 | -6.563% | 3 | 735 | -16.874% |
| 2026-09-10 | 25.35 | 25.75 | 25.25 | 25.75 | +5.967% | 26 | 723 | -22.330% |
| 2026-09-09 | 25.45 | 25.85 | 24.30 | 24.30 | -8.543% | 454 | 389 | -17.695% |
| 2026-09-08 | 27.15 | 27.15 | 26.57 | 26.57 | -8.062% | 3 | 389 | -24.727% |
| 2026-09-04 | 29.64 | 29.64 | 28.15 | 28.90 | -4.209% | 15 | 387 | -30.796% |
| 2026-09-03 | 30.40 | 30.40 | 30.17 | 30.17 | -4.253% | 3 | 387 | -33.709% |
| 2026-09-02 | 31.51 | 31.51 | 31.51 | 31.51 | -1.439% | 4 | 387 | -36.528% |
| 2026-09-01 | 32.50 | 32.50 | 31.97 | 31.97 | +4.069% | 11 | 381 | -37.441% |
| 2026-08-31 | 30.72 | 30.72 | 30.72 | 30.72 | -3.669% | 1 | 380 | -34.896% |
| 2026-08-28 | 31.89 | 31.89 | 31.89 | 31.89 | -0.344% | 3 | 380 | -37.284% |
| 2026-08-26 | 32.64 | 32.64 | 32.00 | 32.00 | -3.759% | 4 | 380 | -37.500% |
| 2026-08-25 | 33.90 | 33.98 | 33.25 | 33.25 | -9.769% | 4 | 381 | -39.850% |
| 2026-08-24 | 36.85 | 36.85 | 36.85 | 36.85 | +2.021% | 1 | 380 | -45.726% |
| 2026-08-21 | 36.09 | 36.12 | 36.09 | 36.12 | -3.936% | 2 | 380 | -44.629% |
| 2026-08-19 | 37.60 | 37.60 | 37.60 | 37.60 | +8.639% | 1 | 380 | -46.809% |
| 2026-08-17 | 34.61 | 34.61 | 34.61 | 34.61 | -22.521% | 1 | 380 | -42.213% |
| 2026-08-06 | 44.78 | 44.78 | 44.67 | 44.67 | -7.285% | 2 | 380 | -55.227% |
| 2026-07-30 | 49.57 | 49.80 | 47.38 | 48.18 | -12.480% | 164 | 432 | -58.489% |
| 2026-07-29 | 58.70 | 59.37 | 55.05 | 55.05 | +0.511% | 7 | 432 | -63.669% |
| 2026-07-28 | 54.85 | 54.85 | 54.77 | 54.77 | +4.383% | 2 | 433 | -63.484% |
| 2026-07-27 | 49.94 | 52.78 | 49.94 | 52.47 | +9.358% | 3 | 433 | -61.883% |
| 2026-07-24 | 48.03 | 48.03 | 47.98 | 47.98 | -5.644% | 2 | 434 | -58.316% |
| 2026-07-16 | 50.85 | 50.85 | 50.85 | 50.85 | +7.619% | 1 | 433 | -60.669% |
| 2026-07-13 | 47.40 | 47.70 | 47.25 | 47.25 | -2.778% | 12 | 436 | -57.672% |
| 2026-07-09 | 48.60 | 48.60 | 48.60 | 48.60 | -9.682% | 1 | 437 | -58.848% |
| 2026-07-07 | 53.93 | 53.97 | 53.81 | 53.81 | +12.034% | 4 | 439 | -62.832% |
| 2026-07-06 | 46.91 | 48.04 | 46.38 | 48.03 | -4.759% | 32 | 442 | -58.359% |
| 2026-07-02 | 50.19 | 50.43 | 50.19 | 50.43 | +13.072% | 2 | 442 | -60.341% |
| 2026-06-30 | 44.60 | 44.60 | 44.60 | 44.60 | -8.212% | 1 | 443 | -55.157% |
| 2026-06-29 | 48.59 | 48.59 | 48.59 | 48.59 | -5.742% | 1 | 443 | -58.839% |
| 2026-06-23 | 51.90 | 51.90 | 51.55 | 51.55 | +5.419% | 2 | 441 | -61.203% |
| 2026-06-22 | 48.90 | 48.90 | 48.90 | 48.90 | -7.193% | 8 | 441 | -59.100% |
| 2026-06-17 | 52.28 | 52.82 | 51.98 | 52.69 | +5.002% | 28 | 431 | -62.042% |
| 2026-06-15 | 50.18 | 50.18 | 50.18 | 50.18 | -6.538% | 5 | 431 | -60.143% |
| 2026-06-12 | 53.69 | 53.69 | 53.69 | 53.69 | -11.767% | 1 | 431 | -62.749% |
| 2026-06-10 | 60.97 | 60.97 | 60.85 | 60.85 | +0.579% | 20 | 437 | -67.132% |
| 2026-06-09 | 60.50 | 60.50 | 60.50 | 60.50 | +19.353% | 1 | 437 | -66.942% |
| 2026-06-04 | 50.69 | 50.69 | 50.69 | 50.69 | -0.608% | 1 | 437 | -60.544% |
| 2026-06-02 | 51.00 | 51.00 | 51.00 | 51.00 | -0.488% | 14 | 423 | -60.784% |
| 2026-06-01 | 52.10 | 52.15 | 51.25 | 51.25 | -0.485% | 53 | 422 | -60.976% |
| 2026-05-29 | 51.28 | 51.50 | 51.26 | 51.50 | -3.846% | 4 | 422 | -61.165% |
| 2026-05-27 | 53.56 | 53.56 | 53.56 | 53.56 | -13.389% | 5 | 422 | -62.659% |
| 2026-05-19 | 61.29 | 61.84 | 61.29 | 61.84 | +8.301% | 2 | 422 | -67.658% |
| 2026-05-12 | 56.00 | 57.10 | 56.00 | 57.10 | +5.351% | 6 | 421 | -64.974% |
| 2026-05-11 | 54.27 | 54.27 | 54.20 | 54.20 | -2.166% | 2 | 421 | -63.100% |
| 2026-05-08 | 56.30 | 56.31 | 55.40 | 55.40 | -8.581% | 4 | 421 | -63.899% |
| 2026-05-07 | 60.60 | 60.60 | 60.60 | 60.60 | +3.963% | 50 | 421 | -66.997% |
| 2026-05-06 | 58.39 | 59.72 | 58.29 | 58.29 | -17.495% | 130 | 452 | -65.689% |
| 2026-05-05 | 70.37 | 70.65 | 70.37 | 70.65 | -1.752% | 2 | 452 | -71.691% |
| 2026-05-04 | 70.40 | 71.91 | 70.40 | 71.91 | +0.391% | 2 | 450 | -72.187% |
| 2026-05-01 | 72.25 | 72.25 | 71.63 | 71.63 | -1.036% | 2 | 450 | -72.079% |
| 2026-04-30 | 75.00 | 75.00 | 72.38 | 72.38 | -3.352% | 11 | 449 | -72.368% |
| 2026-04-29 | 76.95 | 76.95 | 74.89 | 74.89 | -5.322% | 5 | 449 | -73.294% |
| 2026-04-28 | 81.33 | 81.33 | 79.10 | 79.10 | +4.478% | 5 | 446 | -74.716% |
| 2026-04-27 | 75.00 | 76.03 | 75.00 | 75.71 | +3.189% | 5 | 446 | -73.583% |
| 2026-04-24 | 76.05 | 76.05 | 73.37 | 73.37 | -13.845% | 9 | 447 | -72.741% |
| 2026-04-22 | 86.40 | 87.30 | 84.87 | 85.16 | -5.744% | 225 | 443 | -76.515% |
| 2026-04-21 | 90.90 | 91.20 | 89.45 | 90.35 | -2.060% | 130 | 335 | -77.864% |
| 2026-04-20 | 92.70 | 93.55 | 92.25 | 92.25 | +0.600% | 93 | 335 | -78.320% |
| 2026-04-17 | 91.05 | 91.88 | 90.50 | 91.70 | -1.111% | 164 | 319 | -78.190% |
| 2026-04-16 | 92.73 | 92.73 | 92.73 | 92.73 | -5.503% | 4 | 255 | -78.432% |
| 2026-04-15 | 98.13 | 98.13 | 98.13 | 98.13 | -2.037% | 1 | 259 | -79.619% |
| 2026-04-14 | 100.17 | 100.17 | 100.17 | 100.17 | -3.404% | 1 | 259 | -80.034% |
| 2026-04-13 | 104.05 | 104.50 | 103.70 | 103.70 | -1.087% | 23 | 259 | -80.714% |
| 2026-04-10 | 104.70 | 105.00 | 104.45 | 104.84 | -5.353% | 35 | 252 | -80.923% |
| 2026-04-08 | 110.77 | 110.77 | 110.77 | 110.77 | -0.699% | 4 | 237 | -81.945% |
| 2026-02-03 | 111.55 | 111.55 | 111.55 | 111.55 | +5.485% | 13 | 237 | -82.071% |
| 2026-01-27 | 105.90 | 105.90 | 105.75 | 105.75 | +2.720% | 2 | 224 | -81.087% |
| 2026-01-23 | 101.35 | 104.05 | 101.35 | 102.95 | -1.342% | 44 | 224 | -80.573% |
| 2026-01-22 | 104.05 | 104.35 | 104.00 | 104.35 | -15.982% | 11 | 215 | -80.834% |
| 2025-12-12 | 124.05 | 124.20 | 124.05 | 124.20 | +4.414% | 12 | 210 | -83.897% |
| 2025-12-09 | 118.95 | 118.95 | 118.95 | 118.95 | -1.654% | 15 | 210 | -83.186% |
| 2025-12-05 | 120.90 | 120.95 | 120.90 | 120.95 | -2.578% | 20 | 225 | -83.464% |
| 2025-11-24 | 124.26 | 124.26 | 124.15 | 124.15 | -4.573% | 50 | 227 | -83.890% |
| 2025-11-21 | 130.16 | 130.17 | 130.10 | 130.10 | +4.414% | 100 | 177 | -84.627% |
| 2025-11-20 | 124.60 | 124.60 | 124.60 | 124.60 | +11.649% | 12 | 77 | -83.949% |
| 2025-11-17 | 111.60 | 111.60 | 111.60 | 111.60 | +5.762% | 5 | 77 | -82.079% |
| 2025-11-12 | 105.52 | 105.52 | 105.52 | 105.52 | -4.073% | 1 | 71 | -81.046% |
| 2025-11-10 | 110.00 | 110.00 | 110.00 | 110.00 | +7.790% | 20 | 71 | -81.818% |
| 2025-10-29 | 102.05 | 102.05 | 102.05 | 102.05 | -9.329% | 4 | 51 | -80.402% |
| 2025-10-15 | 112.55 | 112.55 | 112.55 | 112.55 | +0.969% | 10 | 47 | -82.230% |
| 2025-10-09 | 111.55 | 111.75 | 111.45 | 111.47 | -6.837% | 113 | 57 | -82.058% |
| 2025-10-06 | 111.89 | 119.65 | 111.89 | 119.65 | -21.319% | 4 | 1 | -83.285% |
| 2025-09-15 | 152.07 | 152.07 | 152.07 | 152.07 | 0.000% | 2 | 2 | -86.848% |