AMD271217P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 43.25 | 51.00 | 43.25 | 51.00 | +26.866% | 27 | 768 | 0.000% |
| 2026-10-21 | 41.16 | 41.66 | 40.20 | 40.20 | -4.286% | 23 | 775 | +26.866% |
| 2026-10-20 | 44.00 | 45.00 | 42.00 | 42.00 | 0.000% | 8 | 768 | +21.429% |
| 2026-10-19 | 40.30 | 42.00 | 40.30 | 42.00 | -4.870% | 2 | 767 | +21.429% |
| 2026-10-16 | 40.58 | 44.15 | 40.58 | 44.15 | +18.365% | 18 | 762 | +15.515% |
| 2026-10-15 | 42.00 | 43.43 | 37.30 | 37.30 | +1.774% | 39 | 777 | +36.729% |
| 2026-10-14 | 34.05 | 37.16 | 33.90 | 36.65 | +2.374% | 34 | 755 | +39.154% |
| 2026-10-13 | 34.55 | 35.80 | 34.55 | 35.80 | +11.492% | 9 | 750 | +42.458% |
| 2026-10-12 | 32.50 | 33.00 | 32.11 | 32.11 | -1.048% | 8 | 746 | +58.829% |
| 2026-10-09 | 31.55 | 32.45 | 31.55 | 32.45 | +8.167% | 5 | 747 | +57.165% |
| 2026-10-08 | 28.20 | 30.00 | 28.20 | 30.00 | +13.208% | 3 | 746 | +70.000% |
| 2026-10-07 | 26.70 | 29.97 | 26.50 | 26.50 | -3.636% | 4 | 748 | +92.453% |
| 2026-10-06 | 27.28 | 27.50 | 26.75 | 27.50 | -3.407% | 37 | 747 | +85.455% |
| 2026-10-05 | 30.75 | 30.75 | 28.05 | 28.47 | -10.331% | 13 | 749 | +79.136% |
| 2026-10-02 | 32.00 | 32.00 | 31.65 | 31.75 | -7.434% | 12 | 750 | +60.630% |
| 2026-10-01 | 35.02 | 35.40 | 34.30 | 34.30 | -4.190% | 13 | 742 | +48.688% |
| 2026-09-30 | 36.65 | 36.90 | 35.60 | 35.80 | -0.611% | 7 | 741 | +42.458% |
| 2026-09-29 | 36.02 | 36.02 | 36.02 | 36.02 | -2.649% | 1 | 740 | +41.588% |
| 2026-09-28 | 35.30 | 37.50 | 35.30 | 37.00 | +4.816% | 3 | 738 | +37.838% |
| 2026-09-25 | 34.40 | 35.55 | 34.40 | 35.30 | -2.621% | 8 | 738 | +44.476% |
| 2026-09-24 | 36.76 | 36.76 | 36.25 | 36.25 | -3.023% | 2 | 738 | +40.690% |
| 2026-09-23 | 37.50 | 37.50 | 36.59 | 37.38 | +1.853% | 6 | 735 | +36.437% |
| 2026-09-22 | 37.00 | 37.45 | 36.53 | 36.70 | -0.864% | 38 | 731 | +38.965% |
| 2026-09-21 | 38.50 | 38.50 | 37.02 | 37.02 | -21.981% | 48 | 738 | +37.763% |
| 2026-09-18 | 47.00 | 47.45 | 47.00 | 47.45 | +0.722% | 3 | 738 | +7.482% |
| 2026-09-17 | 50.24 | 50.24 | 47.11 | 47.11 | -13.560% | 18 | 746 | +8.257% |
| 2026-09-16 | 52.50 | 54.50 | 51.40 | 54.50 | -1.179% | 39 | 724 | -6.422% |
| 2026-09-15 | 55.25 | 55.25 | 55.15 | 55.15 | -10.442% | 2 | 725 | -7.525% |
| 2026-09-14 | 62.80 | 62.80 | 61.58 | 61.58 | +11.964% | 3 | 726 | -17.181% |
| 2026-09-11 | 55.68 | 55.68 | 54.47 | 55.00 | -5.172% | 128 | 697 | -7.273% |
| 2026-09-10 | 58.00 | 58.00 | 57.35 | 58.00 | +5.015% | 40 | 687 | -12.069% |
| 2026-09-09 | 56.15 | 57.00 | 55.23 | 55.23 | -6.958% | 8 | 685 | -7.659% |
| 2026-09-08 | 61.30 | 61.30 | 58.72 | 59.36 | -7.969% | 4 | 683 | -14.084% |
| 2026-09-04 | 64.77 | 64.77 | 64.05 | 64.50 | -11.157% | 14 | 682 | -20.930% |
| 2026-09-03 | 72.60 | 72.60 | 72.60 | 72.60 | +4.566% | 1 | 682 | -29.752% |
| 2026-09-02 | 69.43 | 69.43 | 69.43 | 69.43 | -2.486% | 1 | 683 | -26.545% |
| 2026-09-01 | 71.20 | 71.20 | 71.20 | 71.20 | +4.860% | 1 | 683 | -28.371% |
| 2026-08-31 | 68.35 | 68.35 | 67.90 | 67.90 | -1.236% | 2 | 734 | -24.890% |
| 2026-08-28 | 68.09 | 69.73 | 68.09 | 68.75 | -1.687% | 47 | 710 | -25.818% |
| 2026-08-27 | 70.08 | 70.91 | 69.93 | 69.93 | +0.691% | 13 | 713 | -27.070% |
| 2026-08-26 | 67.90 | 69.45 | 67.90 | 69.45 | -0.573% | 53 | 712 | -26.566% |
| 2026-08-25 | 71.83 | 71.83 | 69.85 | 69.85 | -5.685% | 7 | 708 | -26.986% |
| 2026-08-21 | 73.80 | 74.06 | 73.80 | 74.06 | -2.872% | 2 | 707 | -31.137% |
| 2026-08-20 | 74.95 | 77.07 | 74.95 | 76.25 | +0.594% | 17 | 718 | -33.115% |
| 2026-08-19 | 77.00 | 77.07 | 75.80 | 75.80 | -0.655% | 13 | 712 | -32.718% |
| 2026-08-18 | 76.30 | 76.30 | 76.30 | 76.30 | +7.088% | 10 | 712 | -33.159% |
| 2026-08-14 | 73.25 | 73.38 | 71.25 | 71.25 | -7.106% | 11 | 708 | -28.421% |
| 2026-08-12 | 76.01 | 76.90 | 75.13 | 76.70 | -2.318% | 331 | 461 | -33.507% |
| 2026-08-11 | 78.52 | 78.52 | 78.52 | 78.52 | -5.054% | 16 | 476 | -35.048% |
| 2026-08-10 | 85.11 | 85.11 | 82.70 | 82.70 | -1.230% | 54 | 476 | -38.331% |
| 2026-08-07 | 84.50 | 85.00 | 83.30 | 83.73 | -0.428% | 4 | 473 | -39.090% |
| 2026-08-06 | 86.01 | 86.01 | 84.00 | 84.09 | -3.787% | 6 | 473 | -39.351% |
| 2026-08-05 | 90.00 | 90.00 | 87.40 | 87.40 | +7.609% | 4 | 472 | -41.648% |
| 2026-08-04 | 81.26 | 81.26 | 81.22 | 81.22 | -7.757% | 2 | 472 | -37.208% |
| 2026-08-03 | 93.00 | 93.00 | 87.55 | 88.05 | +1.091% | 7 | 471 | -42.078% |
| 2026-07-31 | 87.10 | 87.10 | 87.10 | 87.10 | -1.101% | 5 | 466 | -41.447% |
| 2026-07-30 | 88.07 | 88.07 | 88.07 | 88.07 | -15.867% | 1 | 466 | -42.092% |
| 2026-07-29 | 105.18 | 105.18 | 101.45 | 104.68 | +5.206% | 14 | 458 | -51.280% |
| 2026-07-28 | 97.65 | 102.83 | 97.65 | 99.50 | +8.152% | 13 | 448 | -48.744% |
| 2026-07-27 | 95.00 | 95.00 | 92.00 | 92.00 | +8.019% | 2 | 446 | -44.565% |
| 2026-07-24 | 85.21 | 85.21 | 85.17 | 85.17 | +0.082% | 2 | 446 | -40.120% |
| 2026-07-23 | 82.50 | 85.10 | 82.50 | 85.10 | +3.402% | 6 | 446 | -40.071% |
| 2026-07-22 | 82.95 | 82.95 | 82.30 | 82.30 | -3.176% | 4 | 448 | -38.032% |
| 2026-07-21 | 85.00 | 85.00 | 85.00 | 85.00 | -17.420% | 1 | 447 | -40.000% |
| 2026-07-17 | 103.05 | 103.05 | 102.93 | 102.93 | +11.372% | 2 | 449 | -50.452% |
| 2026-07-16 | 92.42 | 92.42 | 92.42 | 92.42 | +8.589% | 2 | 447 | -44.817% |
| 2026-07-09 | 85.11 | 85.11 | 85.11 | 85.11 | -10.411% | 2 | 447 | -40.078% |
| 2026-07-08 | 95.00 | 95.00 | 95.00 | 95.00 | +12.227% | 2 | 445 | -46.316% |
| 2026-07-06 | 85.60 | 85.60 | 83.50 | 84.65 | -4.888% | 28 | 429 | -39.752% |
| 2026-07-02 | 88.82 | 89.00 | 88.82 | 89.00 | +11.250% | 4 | 426 | -42.697% |
| 2026-07-01 | 81.27 | 81.44 | 80.00 | 80.00 | -0.062% | 11 | 431 | -36.250% |
| 2026-06-30 | 80.05 | 80.05 | 80.05 | 80.05 | -11.547% | 1 | 430 | -36.290% |
| 2026-06-26 | 90.50 | 90.50 | 90.50 | 90.50 | +3.252% | 1 | 430 | -43.646% |
| 2026-06-25 | 91.70 | 91.70 | 87.65 | 87.65 | -3.459% | 4 | 431 | -41.814% |
| 2026-06-23 | 90.79 | 90.79 | 90.79 | 90.79 | +5.325% | 1 | 430 | -43.826% |
| 2026-06-22 | 87.65 | 87.80 | 86.20 | 86.20 | -1.654% | 51 | 380 | -40.835% |
| 2026-06-15 | 87.60 | 87.80 | 87.50 | 87.65 | -5.753% | 8 | 382 | -41.814% |
| 2026-06-12 | 94.60 | 94.60 | 93.00 | 93.00 | -10.996% | 3 | 380 | -45.161% |
| 2026-06-11 | 103.78 | 104.49 | 103.78 | 104.49 | -0.628% | 2 | 380 | -51.192% |
| 2026-06-10 | 102.00 | 106.60 | 102.00 | 105.15 | +2.565% | 7 | 383 | -51.498% |
| 2026-06-09 | 102.60 | 102.60 | 102.52 | 102.52 | +4.134% | 2 | 385 | -50.254% |
| 2026-06-08 | 96.95 | 98.81 | 96.95 | 98.45 | -0.455% | 22 | 389 | -48.197% |
| 2026-06-05 | 96.81 | 98.90 | 96.81 | 98.90 | +10.490% | 3 | 388 | -48.433% |
| 2026-06-04 | 92.00 | 92.30 | 89.51 | 89.51 | +2.673% | 5 | 386 | -43.023% |
| 2026-06-03 | 89.07 | 89.07 | 87.18 | 87.18 | -4.145% | 103 | 300 | -41.500% |
| 2026-06-02 | 90.95 | 90.95 | 90.95 | 90.95 | -1.195% | 8 | 292 | -43.925% |
| 2026-06-01 | 92.80 | 93.00 | 92.05 | 92.05 | +0.054% | 15 | 298 | -44.595% |
| 2026-05-29 | 90.41 | 92.00 | 90.41 | 92.00 | -0.594% | 102 | 340 | -44.565% |
| 2026-05-28 | 93.00 | 93.00 | 91.47 | 92.55 | -2.445% | 92 | 342 | -44.895% |
| 2026-05-27 | 95.00 | 95.55 | 94.40 | 94.87 | +0.381% | 8 | 338 | -46.242% |
| 2026-05-26 | 94.57 | 94.81 | 94.51 | 94.51 | -3.364% | 10 | 333 | -46.037% |
| 2026-05-22 | 94.47 | 97.80 | 94.47 | 97.80 | -2.200% | 4 | 331 | -47.853% |
| 2026-05-21 | 102.50 | 102.50 | 100.00 | 100.00 | -2.960% | 2 | 330 | -49.000% |
| 2026-05-20 | 104.65 | 104.84 | 101.12 | 103.05 | -7.104% | 32 | 314 | -50.509% |
| 2026-05-19 | 114.23 | 114.23 | 110.93 | 110.93 | +2.334% | 14 | 301 | -54.025% |
| 2026-05-18 | 101.65 | 109.00 | 101.65 | 108.40 | +2.264% | 62 | 289 | -52.952% |
| 2026-05-15 | 103.68 | 106.00 | 103.68 | 106.00 | +5.473% | 9 | 287 | -51.887% |
| 2026-05-14 | 100.00 | 101.30 | 100.00 | 100.50 | -0.040% | 9 | 286 | -49.254% |
| 2026-05-13 | 99.50 | 103.29 | 99.50 | 100.54 | +0.040% | 20 | 285 | -49.274% |
| 2026-05-12 | 101.41 | 103.11 | 100.50 | 100.50 | +2.551% | 8 | 284 | -49.254% |
| 2026-05-11 | 95.31 | 98.51 | 95.31 | 98.00 | -0.082% | 103 | 193 | -47.959% |
| 2026-05-08 | 101.48 | 101.48 | 98.06 | 98.08 | -10.429% | 18 | 184 | -48.002% |
| 2026-05-07 | 106.25 | 109.50 | 106.25 | 109.50 | +4.395% | 10 | 184 | -53.425% |
| 2026-05-06 | 103.50 | 106.85 | 101.14 | 104.89 | -14.508% | 112 | 79 | -51.378% |
| 2026-05-05 | 123.84 | 123.84 | 122.69 | 122.69 | -0.696% | 2 | 77 | -58.432% |
| 2026-05-01 | 123.45 | 123.55 | 123.45 | 123.55 | -9.201% | 10 | 77 | -58.721% |
| 2026-04-28 | 136.07 | 136.07 | 136.07 | 136.07 | +5.974% | 3 | 77 | -62.519% |
| 2026-04-24 | 128.16 | 128.40 | 128.16 | 128.40 | -9.983% | 40 | 74 | -60.280% |
| 2026-04-23 | 142.64 | 142.64 | 142.64 | 142.64 | -2.781% | 1 | 70 | -64.246% |
| 2026-04-22 | 146.72 | 146.72 | 146.72 | 146.72 | -6.195% | 5 | 70 | -65.240% |
| 2026-04-20 | 156.41 | 156.41 | 156.41 | 156.41 | -22.741% | 5 | 75 | -67.393% |
| 2026-03-11 | 202.42 | 202.45 | 202.42 | 202.45 | -0.423% | 2 | 72 | -74.809% |
| 2026-03-10 | 203.36 | 203.94 | 203.02 | 203.31 | +19.411% | 112 | 72 | -74.915% |
| 2026-01-23 | 170.10 | 170.26 | 170.10 | 170.26 | -10.905% | 8 | 62 | -70.046% |
| 2026-01-02 | 191.10 | 191.10 | 191.10 | 191.10 | -7.904% | 1 | 58 | -73.312% |
| 2025-12-17 | 208.00 | 208.00 | 207.50 | 207.50 | +3.543% | 4 | 57 | -75.422% |
| 2025-12-16 | 200.40 | 200.40 | 200.40 | 200.40 | +4.648% | 15 | 59 | -74.551% |
| 2025-12-10 | 191.50 | 191.50 | 191.50 | 191.50 | +0.209% | 16 | 44 | -73.368% |
| 2025-12-09 | 191.10 | 191.10 | 191.10 | 191.10 | +3.740% | 23 | 31 | -73.312% |
| 2025-11-17 | 184.21 | 184.21 | 184.21 | 184.21 | +0.937% | 1 | 8 | -72.314% |
| 2025-11-06 | 182.50 | 182.50 | 182.50 | 182.50 | -0.788% | 1 | 7 | -72.055% |
| 2025-10-15 | 184.16 | 184.34 | 183.95 | 183.95 | -6.387% | 4 | 6 | -72.275% |
| 2025-10-10 | 187.00 | 196.50 | 187.00 | 196.50 | +6.331% | 3 | 4 | -74.046% |
| 2025-10-08 | 184.40 | 184.80 | 184.40 | 184.80 | 0.000% | 2 | 0 | -72.403% |