AMD271217P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 39.25 | 39.25 | 39.25 | 39.25 | +6.658% | 1 | 159 | 0.000% |
| 2026-10-19 | 36.07 | 37.30 | 36.00 | 36.80 | -8.617% | 13 | 157 | +6.658% |
| 2026-10-16 | 36.35 | 40.27 | 36.35 | 40.27 | +3.869% | 5 | 156 | -2.533% |
| 2026-10-15 | 38.77 | 38.77 | 38.77 | 38.77 | +30.276% | 4 | 152 | +1.238% |
| 2026-10-12 | 29.64 | 29.76 | 29.45 | 29.76 | +14.771% | 5 | 149 | +31.888% |
| 2026-10-07 | 25.93 | 25.93 | 25.93 | 25.93 | +2.490% | 2 | 149 | +51.369% |
| 2026-10-06 | 25.30 | 25.30 | 25.30 | 25.30 | -3.619% | 10 | 149 | +55.138% |
| 2026-10-05 | 28.02 | 28.02 | 25.76 | 26.25 | -9.326% | 7 | 150 | +49.524% |
| 2026-10-02 | 29.25 | 29.25 | 27.75 | 28.95 | -11.738% | 18 | 139 | +35.579% |
| 2026-09-29 | 33.10 | 33.10 | 32.80 | 32.80 | +1.203% | 10 | 134 | +19.665% |
| 2026-09-24 | 34.00 | 34.00 | 32.41 | 32.41 | -4.367% | 2 | 133 | +21.105% |
| 2026-09-22 | 33.89 | 33.89 | 33.89 | 33.89 | -1.825% | 1 | 134 | +15.816% |
| 2026-09-21 | 35.40 | 35.40 | 34.52 | 34.52 | -19.534% | 4 | 135 | +13.702% |
| 2026-09-18 | 42.90 | 42.90 | 42.90 | 42.90 | -1.220% | 1 | 136 | -8.508% |
| 2026-09-17 | 45.50 | 45.50 | 43.41 | 43.43 | -9.502% | 5 | 135 | -9.625% |
| 2026-09-16 | 48.00 | 48.10 | 47.47 | 47.99 | -5.624% | 7 | 137 | -18.212% |
| 2026-09-11 | 52.30 | 52.42 | 50.85 | 50.85 | -4.219% | 13 | 136 | -22.812% |
| 2026-09-09 | 52.55 | 53.09 | 52.15 | 53.09 | -2.837% | 12 | 137 | -26.069% |
| 2026-09-08 | 55.91 | 55.91 | 54.64 | 54.64 | -9.401% | 12 | 128 | -28.166% |
| 2026-09-04 | 60.31 | 60.31 | 60.31 | 60.31 | -4.874% | 71 | 161 | -34.920% |
| 2026-09-03 | 63.40 | 63.40 | 63.40 | 63.40 | -1.338% | 1 | 161 | -38.091% |
| 2026-09-02 | 64.21 | 64.26 | 64.21 | 64.26 | -3.802% | 2 | 160 | -38.920% |
| 2026-08-25 | 66.80 | 66.80 | 66.80 | 66.80 | -7.569% | 1 | 160 | -41.243% |
| 2026-08-24 | 72.27 | 72.27 | 72.27 | 72.27 | +4.497% | 1 | 160 | -45.690% |
| 2026-08-21 | 69.16 | 69.16 | 69.16 | 69.16 | -3.864% | 1 | 160 | -43.248% |
| 2026-08-19 | 71.94 | 71.94 | 71.94 | 71.94 | +10.575% | 1 | 159 | -45.441% |
| 2026-08-17 | 65.06 | 65.06 | 65.06 | 65.06 | -3.400% | 1 | 159 | -39.671% |
| 2026-08-14 | 67.35 | 67.35 | 67.35 | 67.35 | -4.264% | 2 | 160 | -41.722% |
| 2026-08-13 | 70.30 | 70.65 | 70.10 | 70.35 | -5.924% | 44 | 157 | -44.208% |
| 2026-08-11 | 74.78 | 74.78 | 74.78 | 74.78 | -3.572% | 6 | 151 | -47.513% |
| 2026-08-10 | 77.60 | 77.60 | 77.55 | 77.55 | -2.490% | 2 | 150 | -49.387% |
| 2026-08-07 | 79.43 | 79.53 | 79.43 | 79.53 | -1.205% | 10 | 145 | -50.648% |
| 2026-08-06 | 81.32 | 81.32 | 80.05 | 80.50 | -3.593% | 44 | 147 | -51.242% |
| 2026-08-05 | 83.50 | 83.50 | 83.50 | 83.50 | -0.060% | 1 | 146 | -52.994% |
| 2026-08-03 | 83.99 | 83.99 | 83.55 | 83.55 | +4.125% | 199 | 123 | -53.022% |
| 2026-07-31 | 80.90 | 80.90 | 80.24 | 80.24 | -3.743% | 6 | 126 | -51.084% |
| 2026-07-30 | 85.40 | 85.40 | 83.00 | 83.36 | -16.356% | 15 | 116 | -52.915% |
| 2026-07-29 | 99.66 | 99.66 | 99.66 | 99.66 | +22.961% | 32 | 88 | -60.616% |
| 2026-07-24 | 82.56 | 82.56 | 80.96 | 81.05 | -2.934% | 7 | 86 | -51.573% |
| 2026-07-21 | 83.50 | 83.50 | 83.50 | 83.50 | -2.907% | 1 | 85 | -52.994% |
| 2026-07-20 | 86.00 | 86.00 | 86.00 | 86.00 | -5.443% | 1 | 85 | -54.360% |
| 2026-07-16 | 90.95 | 90.95 | 90.95 | 90.95 | +1.450% | 1 | 84 | -56.844% |
| 2026-07-08 | 89.75 | 89.75 | 89.50 | 89.65 | +3.558% | 20 | 83 | -56.219% |
| 2026-06-23 | 85.71 | 86.57 | 85.71 | 86.57 | -3.003% | 20 | 89 | -54.661% |
| 2026-06-17 | 89.25 | 89.25 | 89.25 | 89.25 | +6.162% | 1 | 88 | -56.022% |
| 2026-06-15 | 83.35 | 84.07 | 83.35 | 84.07 | -5.603% | 5 | 89 | -53.313% |
| 2026-06-12 | 90.85 | 90.85 | 87.90 | 89.06 | -7.710% | 5 | 86 | -55.929% |
| 2026-06-11 | 96.50 | 96.50 | 96.50 | 96.50 | -1.961% | 1 | 86 | -59.326% |
| 2026-06-09 | 98.46 | 98.46 | 98.43 | 98.43 | +5.953% | 2 | 86 | -60.124% |
| 2026-06-08 | 93.13 | 93.13 | 92.90 | 92.90 | +8.401% | 40 | 86 | -57.750% |
| 2026-06-04 | 85.64 | 85.70 | 85.50 | 85.70 | -2.281% | 6 | 84 | -54.201% |
| 2026-06-02 | 86.27 | 87.70 | 86.27 | 87.70 | 0.000% | 3 | 84 | -55.245% |
| 2026-06-01 | 87.56 | 87.70 | 87.29 | 87.70 | +4.033% | 4 | 84 | -55.245% |
| 2026-05-28 | 84.30 | 84.30 | 84.30 | 84.30 | -5.884% | 1 | 85 | -53.440% |
| 2026-05-27 | 89.86 | 89.86 | 89.57 | 89.57 | -6.376% | 3 | 86 | -56.180% |
| 2026-05-20 | 98.85 | 98.85 | 95.67 | 95.67 | -5.697% | 6 | 86 | -58.974% |
| 2026-05-19 | 107.80 | 107.80 | 101.45 | 101.45 | -1.667% | 8 | 83 | -61.311% |
| 2026-05-18 | 103.17 | 103.17 | 103.17 | 103.17 | +4.149% | 4 | 79 | -61.956% |
| 2026-05-15 | 99.06 | 99.06 | 99.06 | 99.06 | +3.381% | 1 | 78 | -60.378% |
| 2026-05-13 | 95.82 | 95.82 | 95.82 | 95.82 | -0.982% | 1 | 78 | -59.038% |
| 2026-05-12 | 96.77 | 96.77 | 96.77 | 96.77 | +5.968% | 1 | 79 | -59.440% |
| 2026-05-11 | 91.33 | 91.83 | 91.32 | 91.32 | -3.701% | 3 | 79 | -57.019% |
| 2026-05-08 | 96.13 | 96.13 | 94.33 | 94.83 | -7.465% | 12 | 76 | -58.610% |
| 2026-05-07 | 102.48 | 102.48 | 102.48 | 102.48 | +5.748% | 4 | 80 | -61.700% |
| 2026-05-06 | 96.91 | 96.91 | 96.91 | 96.91 | -20.304% | 1 | 81 | -59.499% |
| 2026-05-04 | 121.60 | 121.60 | 121.60 | 121.60 | +3.932% | 1 | 81 | -67.722% |
| 2026-05-01 | 116.84 | 117.00 | 116.84 | 117.00 | -4.396% | 2 | 81 | -66.453% |
| 2026-04-24 | 121.10 | 122.38 | 121.10 | 122.38 | -37.593% | 6 | 81 | -67.928% |
| 2026-03-18 | 196.14 | 196.14 | 196.10 | 196.10 | +0.807% | 2 | 77 | -79.985% |
| 2026-03-11 | 194.62 | 194.62 | 194.53 | 194.53 | +0.501% | 2 | 76 | -79.823% |
| 2026-03-10 | 193.64 | 193.68 | 193.56 | 193.56 | +8.134% | 86 | 75 | -79.722% |
| 2026-01-02 | 179.00 | 179.00 | 179.00 | 179.00 | -1.998% | 1 | 49 | -78.073% |
| 2025-12-12 | 182.60 | 182.65 | 182.60 | 182.65 | -0.409% | 10 | 48 | -78.511% |
| 2025-12-09 | 183.40 | 183.40 | 183.40 | 183.40 | -1.583% | 38 | 43 | -78.599% |
| 2025-12-04 | 186.35 | 186.35 | 186.35 | 186.35 | -4.042% | 4 | 37 | -78.937% |
| 2025-11-20 | 192.05 | 194.20 | 192.05 | 194.20 | +10.303% | 21 | 37 | -79.789% |
| 2025-10-23 | 175.88 | 176.06 | 175.88 | 176.06 | +0.981% | 2 | 17 | -77.706% |
| 2025-10-15 | 174.90 | 175.10 | 174.35 | 174.35 | 0.000% | 17 | 17 | -77.488% |