AMD271217P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 41.14 | 42.70 | 41.14 | 42.70 | +22.210% | 16 | 417 | 0.000% |
| 2026-10-21 | 34.94 | 34.94 | 34.94 | 34.94 | -1.964% | 2 | 419 | +22.210% |
| 2026-10-19 | 33.45 | 35.64 | 33.45 | 35.64 | +3.544% | 2 | 420 | +19.809% |
| 2026-10-16 | 34.75 | 34.75 | 34.42 | 34.42 | +2.900% | 2 | 418 | +24.056% |
| 2026-10-15 | 33.45 | 33.45 | 33.45 | 33.45 | +20.976% | 2 | 417 | +27.653% |
| 2026-10-12 | 27.30 | 27.70 | 27.30 | 27.65 | +3.558% | 10 | 418 | +54.430% |
| 2026-10-09 | 26.70 | 26.70 | 26.70 | 26.70 | +2.221% | 5 | 418 | +59.925% |
| 2026-10-08 | 26.12 | 26.12 | 26.12 | 26.12 | +14.914% | 1 | 418 | +63.476% |
| 2026-10-06 | 23.15 | 23.60 | 22.45 | 22.73 | -9.080% | 21 | 414 | +87.857% |
| 2026-10-05 | 26.15 | 26.97 | 25.00 | 25.00 | -4.215% | 8 | 414 | +70.800% |
| 2026-10-02 | 26.60 | 26.60 | 26.10 | 26.10 | -9.154% | 7 | 414 | +63.602% |
| 2026-10-01 | 28.73 | 28.73 | 28.73 | 28.73 | -5.213% | 2 | 414 | +48.625% |
| 2026-09-29 | 30.39 | 30.39 | 30.31 | 30.31 | +3.095% | 2 | 414 | +40.878% |
| 2026-09-25 | 29.40 | 29.40 | 29.40 | 29.40 | -1.077% | 1 | 414 | +45.238% |
| 2026-09-24 | 29.72 | 29.72 | 29.72 | 29.72 | -5.651% | 1 | 414 | +43.674% |
| 2026-09-23 | 31.50 | 31.50 | 31.50 | 31.50 | +2.372% | 5 | 414 | +35.556% |
| 2026-09-22 | 30.44 | 30.77 | 30.44 | 30.77 | -1.125% | 2 | 414 | +38.772% |
| 2026-09-21 | 32.55 | 32.60 | 31.12 | 31.12 | -22.297% | 347 | 144 | +37.211% |
| 2026-09-18 | 39.98 | 40.05 | 39.98 | 40.05 | -0.743% | 101 | 217 | +6.617% |
| 2026-09-17 | 39.82 | 40.35 | 39.82 | 40.35 | -7.729% | 6 | 215 | +5.824% |
| 2026-09-16 | 43.73 | 43.73 | 43.73 | 43.73 | -11.621% | 1 | 214 | -2.355% |
| 2026-09-10 | 49.05 | 49.48 | 49.00 | 49.48 | -2.771% | 4 | 213 | -13.703% |
| 2026-09-08 | 50.95 | 51.00 | 50.89 | 50.89 | -8.652% | 3 | 213 | -16.094% |
| 2026-09-04 | 55.90 | 56.45 | 54.75 | 55.71 | -3.733% | 73 | 229 | -23.353% |
| 2026-09-03 | 60.31 | 60.31 | 57.60 | 57.87 | -2.395% | 10 | 226 | -26.214% |
| 2026-09-02 | 59.72 | 59.72 | 59.29 | 59.29 | -1.101% | 2 | 225 | -27.981% |
| 2026-09-01 | 61.15 | 61.15 | 59.95 | 59.95 | +1.696% | 44 | 199 | -28.774% |
| 2026-08-31 | 58.84 | 59.00 | 58.84 | 58.95 | +0.238% | 8 | 200 | -27.566% |
| 2026-08-28 | 58.81 | 58.81 | 58.81 | 58.81 | -3.511% | 4 | 204 | -27.393% |
| 2026-08-27 | 61.00 | 61.00 | 60.85 | 60.95 | +3.692% | 96 | 164 | -29.943% |
| 2026-08-26 | 58.78 | 58.78 | 58.78 | 58.78 | -10.669% | 10 | 154 | -27.356% |
| 2026-08-24 | 65.90 | 65.90 | 65.80 | 65.80 | -1.776% | 2 | 153 | -35.106% |
| 2026-08-19 | 67.00 | 67.00 | 66.99 | 66.99 | +1.731% | 2 | 153 | -36.259% |
| 2026-08-18 | 66.00 | 66.00 | 65.85 | 65.85 | -1.274% | 4 | 149 | -35.156% |
| 2026-08-13 | 66.70 | 66.70 | 66.70 | 66.70 | -0.818% | 8 | 141 | -35.982% |
| 2026-08-12 | 67.40 | 67.40 | 67.25 | 67.25 | -1.465% | 2 | 141 | -36.506% |
| 2026-08-11 | 69.40 | 69.47 | 68.25 | 68.25 | -8.781% | 4 | 139 | -37.436% |
| 2026-08-06 | 74.82 | 74.82 | 74.82 | 74.82 | -3.458% | 1 | 139 | -42.930% |
| 2026-08-05 | 76.50 | 77.50 | 76.50 | 77.50 | -1.737% | 2 | 137 | -44.903% |
| 2026-08-03 | 82.00 | 82.00 | 78.87 | 78.87 | +4.050% | 4 | 135 | -45.860% |
| 2026-07-31 | 75.91 | 76.13 | 75.80 | 75.80 | -4.063% | 6 | 136 | -43.668% |
| 2026-07-30 | 83.79 | 83.79 | 78.72 | 79.01 | -15.866% | 13 | 137 | -45.956% |
| 2026-07-29 | 94.00 | 94.00 | 93.91 | 93.91 | +12.602% | 3 | 137 | -54.531% |
| 2026-07-27 | 83.40 | 83.40 | 83.40 | 83.40 | +9.896% | 2 | 137 | -48.801% |
| 2026-07-24 | 75.73 | 75.89 | 75.73 | 75.89 | +2.540% | 3 | 137 | -43.734% |
| 2026-07-22 | 74.01 | 74.01 | 74.01 | 74.01 | -9.056% | 3 | 140 | -42.305% |
| 2026-07-20 | 81.38 | 81.38 | 81.38 | 81.38 | -4.259% | 2 | 140 | -47.530% |
| 2026-07-17 | 87.08 | 87.08 | 85.00 | 85.00 | +2.041% | 4 | 140 | -49.765% |
| 2026-07-07 | 84.05 | 84.05 | 83.30 | 83.30 | +11.364% | 4 | 138 | -48.739% |
| 2026-07-06 | 74.80 | 74.80 | 74.80 | 74.80 | +2.088% | 100 | 50 | -42.914% |
| 2026-06-30 | 73.12 | 73.27 | 73.12 | 73.27 | -5.275% | 4 | 47 | -41.722% |
| 2026-06-25 | 77.35 | 77.35 | 77.35 | 77.35 | -5.590% | 1 | 48 | -44.796% |
| 2026-06-23 | 81.17 | 81.93 | 81.17 | 81.93 | +1.789% | 31 | 47 | -47.882% |
| 2026-06-18 | 80.49 | 80.49 | 80.49 | 80.49 | +1.565% | 1 | 47 | -46.950% |
| 2026-06-15 | 78.83 | 79.25 | 78.80 | 79.25 | -14.748% | 4 | 45 | -46.120% |
| 2026-06-11 | 91.00 | 92.96 | 90.75 | 92.96 | +1.696% | 16 | 51 | -54.066% |
| 2026-06-10 | 91.41 | 91.41 | 91.41 | 91.41 | -0.641% | 3 | 48 | -53.287% |
| 2026-06-09 | 86.70 | 92.00 | 86.67 | 92.00 | +5.035% | 3 | 47 | -53.587% |
| 2026-06-08 | 87.54 | 87.89 | 87.33 | 87.59 | +0.597% | 42 | 44 | -51.250% |
| 2026-06-05 | 87.21 | 87.21 | 87.07 | 87.07 | +7.163% | 2 | 43 | -50.959% |
| 2026-06-04 | 81.92 | 81.95 | 81.25 | 81.25 | +4.394% | 6 | 40 | -47.446% |
| 2026-06-03 | 77.83 | 77.83 | 77.83 | 77.83 | -5.282% | 2 | 41 | -45.137% |
| 2026-06-02 | 82.11 | 82.17 | 82.11 | 82.17 | +3.112% | 2 | 41 | -48.035% |
| 2026-05-28 | 79.69 | 79.69 | 79.69 | 79.69 | -5.154% | 1 | 41 | -46.417% |
| 2026-05-26 | 83.55 | 84.50 | 83.55 | 84.02 | -3.002% | 13 | 46 | -49.179% |
| 2026-05-22 | 87.18 | 87.18 | 86.62 | 86.62 | -9.677% | 2 | 44 | -50.704% |
| 2026-05-19 | 101.70 | 101.70 | 95.90 | 95.90 | +2.787% | 9 | 39 | -55.474% |
| 2026-05-18 | 93.30 | 93.30 | 93.30 | 93.30 | +7.241% | 5 | 44 | -54.234% |
| 2026-05-11 | 86.95 | 87.00 | 86.10 | 87.00 | -1.684% | 34 | 37 | -50.920% |
| 2026-05-08 | 90.70 | 90.70 | 88.49 | 88.49 | -3.057% | 40 | 39 | -51.746% |
| 2026-05-06 | 90.63 | 91.28 | 90.63 | 91.28 | -21.004% | 5 | 35 | -53.221% |
| 2026-05-04 | 115.55 | 115.55 | 115.55 | 115.55 | +2.121% | 1 | 34 | -63.046% |
| 2026-05-01 | 113.15 | 113.15 | 113.15 | 113.15 | -39.855% | 1 | 33 | -62.262% |
| 2026-03-31 | 188.11 | 188.13 | 188.03 | 188.13 | +0.513% | 6 | 33 | -77.303% |
| 2026-03-18 | 187.22 | 187.22 | 187.17 | 187.17 | +17.717% | 2 | 30 | -77.187% |
| 2025-11-13 | 159.00 | 159.00 | 159.00 | 159.00 | +1.435% | 1 | 30 | -73.145% |
| 2025-10-27 | 156.75 | 156.75 | 156.75 | 156.75 | -5.458% | 2 | 30 | -72.759% |
| 2025-10-15 | 166.75 | 166.95 | 165.79 | 165.80 | -2.979% | 28 | 30 | -74.246% |
| 2025-10-08 | 171.05 | 171.20 | 170.89 | 170.89 | 0.000% | 4 | 2 | -75.013% |