AMD271217P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 53.49 | 58.09 | 53.49 | 58.09 | +21.910% | 10 | 1,767 | 0.000% |
| 2026-10-19 | 47.47 | 47.65 | 47.45 | 47.65 | -7.565% | 7 | 1,768 | +21.910% |
| 2026-10-16 | 48.10 | 51.55 | 47.05 | 51.55 | +6.839% | 17 | 1,758 | +12.687% |
| 2026-10-15 | 48.55 | 48.55 | 48.25 | 48.25 | +9.311% | 3 | 1,755 | +20.394% |
| 2026-10-14 | 39.35 | 44.14 | 39.35 | 44.14 | +14.352% | 14 | 1,745 | +31.604% |
| 2026-10-12 | 38.60 | 38.60 | 38.60 | 38.60 | +4.240% | 1 | 1,745 | +50.492% |
| 2026-10-09 | 37.03 | 37.03 | 37.03 | 37.03 | +2.011% | 1 | 1,745 | +56.873% |
| 2026-10-08 | 35.03 | 36.30 | 34.30 | 36.30 | +15.238% | 103 | 1,758 | +60.028% |
| 2026-10-06 | 31.50 | 31.50 | 31.50 | 31.50 | -10.128% | 1 | 1,758 | +84.413% |
| 2026-10-05 | 37.95 | 37.95 | 35.05 | 35.05 | -6.032% | 2 | 1,760 | +65.735% |
| 2026-10-02 | 37.30 | 37.30 | 37.30 | 37.30 | -11.190% | 1 | 1,759 | +55.737% |
| 2026-09-29 | 42.00 | 42.00 | 42.00 | 42.00 | -6.355% | 3 | 1,756 | +38.310% |
| 2026-09-28 | 44.85 | 44.85 | 44.85 | 44.85 | +7.554% | 3 | 1,758 | +29.521% |
| 2026-09-25 | 40.34 | 41.70 | 40.34 | 41.70 | -1.998% | 3 | 1,757 | +39.305% |
| 2026-09-23 | 42.55 | 42.55 | 42.55 | 42.55 | -6.463% | 1 | 1,757 | +36.522% |
| 2026-09-21 | 45.49 | 45.49 | 45.49 | 45.49 | -17.411% | 1 | 1,756 | +27.698% |
| 2026-09-18 | 55.08 | 55.08 | 55.08 | 55.08 | +0.145% | 100 | 1,756 | +5.465% |
| 2026-09-17 | 55.00 | 55.00 | 55.00 | 55.00 | -15.137% | 1 | 1,755 | +5.618% |
| 2026-09-11 | 64.81 | 64.81 | 64.81 | 64.81 | -2.834% | 2 | 1,756 | -10.369% |
| 2026-09-10 | 66.80 | 66.80 | 66.48 | 66.70 | +3.878% | 33 | 1,728 | -12.909% |
| 2026-09-09 | 64.95 | 64.95 | 64.21 | 64.21 | -6.536% | 3 | 1,729 | -9.531% |
| 2026-09-08 | 68.62 | 68.70 | 68.62 | 68.70 | -8.032% | 3 | 1,728 | -15.444% |
| 2026-09-04 | 74.64 | 74.70 | 74.64 | 74.70 | -3.886% | 2 | 1,728 | -22.236% |
| 2026-09-03 | 80.80 | 80.80 | 77.72 | 77.72 | -0.385% | 7 | 1,729 | -25.257% |
| 2026-08-31 | 78.34 | 78.34 | 78.02 | 78.02 | -1.115% | 6 | 1,730 | -25.545% |
| 2026-08-28 | 78.90 | 78.90 | 78.90 | 78.90 | -1.829% | 2 | 1,730 | -26.375% |
| 2026-08-27 | 80.47 | 80.81 | 79.83 | 80.37 | +1.477% | 53 | 1,721 | -27.722% |
| 2026-08-26 | 78.55 | 79.20 | 78.40 | 79.20 | -1.012% | 35 | 1,693 | -26.654% |
| 2026-08-25 | 80.77 | 80.77 | 79.90 | 80.01 | -9.007% | 3 | 1,693 | -27.397% |
| 2026-08-24 | 86.65 | 87.93 | 86.53 | 87.93 | +1.419% | 3 | 1,693 | -33.936% |
| 2026-08-20 | 87.27 | 87.48 | 85.85 | 86.70 | +3.055% | 1,000 | 1,826 | -32.999% |
| 2026-08-18 | 84.12 | 84.65 | 84.03 | 84.13 | +1.902% | 1,000 | 2,073 | -30.952% |
| 2026-08-14 | 87.15 | 87.15 | 82.10 | 82.56 | -2.122% | 1,009 | 1,471 | -29.639% |
| 2026-08-13 | 84.00 | 84.35 | 84.00 | 84.35 | -3.068% | 3 | 1,469 | -31.132% |
| 2026-08-12 | 86.80 | 87.02 | 84.00 | 87.02 | -3.204% | 8 | 1,470 | -33.245% |
| 2026-08-10 | 91.70 | 91.70 | 89.90 | 89.90 | -7.367% | 1,002 | 470 | -35.384% |
| 2026-08-05 | 97.05 | 97.05 | 97.05 | 97.05 | -2.069% | 3 | 467 | -40.144% |
| 2026-08-03 | 101.43 | 101.43 | 99.10 | 99.10 | +2.249% | 41 | 487 | -41.382% |
| 2026-07-31 | 92.00 | 97.09 | 92.00 | 96.92 | -2.446% | 12 | 495 | -40.064% |
| 2026-07-30 | 99.50 | 99.99 | 99.35 | 99.35 | -13.983% | 14 | 493 | -41.530% |
| 2026-07-29 | 117.87 | 117.87 | 115.50 | 115.50 | +13.235% | 9 | 484 | -49.706% |
| 2026-07-27 | 106.53 | 106.53 | 102.00 | 102.00 | +1.929% | 21 | 473 | -43.049% |
| 2026-07-20 | 100.07 | 100.07 | 100.07 | 100.07 | -7.145% | 1 | 473 | -41.951% |
| 2026-07-17 | 107.77 | 107.77 | 107.77 | 107.77 | +5.657% | 9 | 466 | -46.098% |
| 2026-07-16 | 102.00 | 102.00 | 102.00 | 102.00 | -0.439% | 3 | 469 | -43.049% |
| 2026-07-08 | 102.45 | 102.45 | 102.45 | 102.45 | +8.241% | 30 | 440 | -43.299% |
| 2026-07-06 | 97.79 | 97.79 | 94.65 | 94.65 | +6.050% | 4 | 437 | -38.627% |
| 2026-06-30 | 92.60 | 92.60 | 89.25 | 89.25 | -10.526% | 2 | 438 | -34.913% |
| 2026-06-29 | 99.80 | 99.80 | 99.75 | 99.75 | -2.882% | 2 | 437 | -41.764% |
| 2026-06-17 | 105.20 | 105.20 | 101.75 | 102.71 | +0.352% | 48 | 400 | -43.443% |
| 2026-06-16 | 102.35 | 102.35 | 102.35 | 102.35 | +3.593% | 1 | 400 | -43.244% |
| 2026-06-15 | 98.93 | 98.93 | 98.80 | 98.80 | -9.283% | 3 | 397 | -41.204% |
| 2026-06-08 | 108.84 | 108.91 | 108.84 | 108.91 | +0.656% | 2 | 397 | -46.662% |
| 2026-06-05 | 108.20 | 108.20 | 108.20 | 108.20 | +11.145% | 1 | 396 | -46.312% |
| 2026-06-03 | 97.51 | 97.51 | 97.35 | 97.35 | -4.932% | 2 | 396 | -40.329% |
| 2026-06-01 | 103.90 | 106.00 | 102.40 | 102.40 | +0.777% | 3 | 395 | -43.271% |
| 2026-05-29 | 101.61 | 101.61 | 101.61 | 101.61 | +0.704% | 1 | 395 | -42.830% |
| 2026-05-28 | 104.00 | 104.00 | 100.90 | 100.90 | -4.333% | 2 | 395 | -42.428% |
| 2026-05-27 | 105.47 | 105.47 | 105.47 | 105.47 | +1.151% | 1 | 394 | -44.923% |
| 2026-05-26 | 104.27 | 104.27 | 104.27 | 104.27 | -4.515% | 1 | 394 | -44.289% |
| 2026-05-22 | 109.19 | 109.20 | 109.19 | 109.20 | -4.168% | 9 | 392 | -46.804% |
| 2026-05-20 | 114.10 | 114.10 | 113.95 | 113.95 | -3.945% | 2 | 391 | -49.022% |
| 2026-05-18 | 118.63 | 118.63 | 118.63 | 118.63 | +2.444% | 1 | 390 | -51.033% |
| 2026-05-15 | 115.80 | 115.80 | 115.80 | 115.80 | +3.458% | 4 | 390 | -49.836% |
| 2026-05-13 | 112.55 | 113.74 | 111.93 | 111.93 | -3.898% | 9 | 384 | -48.101% |
| 2026-05-12 | 111.22 | 116.47 | 111.22 | 116.47 | -1.104% | 9 | 381 | -50.124% |
| 2026-05-07 | 117.77 | 117.77 | 117.77 | 117.77 | +0.111% | 1 | 381 | -50.675% |
| 2026-05-06 | 117.64 | 117.64 | 117.64 | 117.64 | -18.192% | 1 | 380 | -50.621% |
| 2026-04-24 | 143.80 | 143.80 | 143.80 | 143.80 | -30.766% | 1 | 380 | -59.604% |
| 2026-04-06 | 207.85 | 207.85 | 207.70 | 207.70 | -4.043% | 2 | 380 | -72.032% |
| 2026-03-26 | 216.84 | 216.84 | 216.45 | 216.45 | +2.617% | 2 | 379 | -73.162% |
| 2026-03-25 | 211.24 | 211.24 | 210.93 | 210.93 | -4.647% | 2 | 378 | -72.460% |
| 2026-03-24 | 221.18 | 221.21 | 221.18 | 221.21 | -0.072% | 2 | 378 | -73.740% |
| 2026-03-11 | 220.24 | 221.85 | 220.08 | 221.37 | -0.144% | 42 | 377 | -73.759% |
| 2026-03-10 | 221.50 | 221.98 | 221.18 | 221.69 | +20.092% | 734 | 356 | -73.797% |
| 2026-01-23 | 184.60 | 184.60 | 184.60 | 184.60 | -16.989% | 9 | 12 | -68.532% |
| 2025-12-18 | 222.38 | 222.38 | 222.38 | 222.38 | +5.794% | 17 | 4 | -73.878% |
| 2025-12-10 | 210.20 | 210.20 | 210.20 | 210.20 | +0.095% | 2 | 18 | -72.364% |
| 2025-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | -0.897% | 4 | 16 | -72.338% |
| 2025-12-03 | 211.90 | 211.90 | 211.90 | 211.90 | -0.981% | 1 | 14 | -72.586% |
| 2025-12-02 | 214.00 | 214.00 | 214.00 | 214.00 | +6.441% | 10 | 13 | -72.855% |
| 2025-10-08 | 200.40 | 201.05 | 200.40 | 201.05 | -6.575% | 2 | 3 | -71.107% |
| 2025-10-07 | 215.27 | 215.27 | 215.20 | 215.20 | 0.000% | 4 | 0 | -73.007% |