AMD271217P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 71.30 | 71.60 | 71.30 | 71.60 | +21.769% | 10 | 847 | 0.000% |
| 2026-10-21 | 61.01 | 61.40 | 57.70 | 58.80 | -5.390% | 25 | 836 | +21.769% |
| 2026-10-20 | 63.65 | 63.65 | 62.00 | 62.15 | +4.384% | 141 | 823 | +15.205% |
| 2026-10-19 | 59.69 | 59.69 | 59.10 | 59.54 | -5.236% | 11 | 822 | +20.255% |
| 2026-10-16 | 59.25 | 62.83 | 59.25 | 62.83 | +6.042% | 17 | 812 | +13.958% |
| 2026-10-15 | 62.26 | 64.56 | 56.00 | 59.25 | +19.818% | 27 | 811 | +20.844% |
| 2026-10-13 | 49.00 | 49.45 | 49.00 | 49.45 | +1.854% | 6 | 806 | +44.793% |
| 2026-10-12 | 48.55 | 48.55 | 48.55 | 48.55 | +3.386% | 1 | 806 | +47.477% |
| 2026-10-09 | 46.62 | 47.51 | 46.62 | 46.96 | +0.686% | 7 | 805 | +52.470% |
| 2026-10-08 | 43.70 | 47.80 | 42.55 | 46.64 | +7.268% | 12 | 807 | +53.516% |
| 2026-10-07 | 41.10 | 44.37 | 41.10 | 43.48 | +5.329% | 12 | 805 | +64.673% |
| 2026-10-06 | 41.50 | 41.55 | 41.00 | 41.28 | -2.871% | 21 | 793 | +73.450% |
| 2026-10-05 | 45.00 | 45.00 | 42.50 | 42.50 | -8.857% | 4 | 793 | +68.471% |
| 2026-10-02 | 45.70 | 47.70 | 45.70 | 46.63 | -10.841% | 7 | 790 | +53.549% |
| 2026-09-30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.665% | 1 | 790 | +36.902% |
| 2026-09-29 | 52.65 | 52.65 | 52.65 | 52.65 | +3.235% | 1 | 790 | +35.992% |
| 2026-09-24 | 53.54 | 53.54 | 51.00 | 51.00 | -6.422% | 5 | 790 | +40.392% |
| 2026-09-23 | 53.60 | 54.50 | 53.60 | 54.50 | +1.869% | 11 | 789 | +31.376% |
| 2026-09-22 | 54.12 | 54.33 | 53.50 | 53.50 | -2.710% | 16 | 786 | +33.832% |
| 2026-09-21 | 57.05 | 57.05 | 54.99 | 54.99 | -18.654% | 25 | 786 | +30.205% |
| 2026-09-18 | 68.70 | 68.70 | 66.85 | 67.60 | -0.192% | 44 | 783 | +5.917% |
| 2026-09-17 | 71.55 | 71.55 | 67.73 | 67.73 | -17.563% | 6 | 780 | +5.714% |
| 2026-09-14 | 85.73 | 85.73 | 82.16 | 82.16 | +5.876% | 39 | 749 | -12.853% |
| 2026-09-11 | 77.55 | 77.60 | 77.55 | 77.60 | -5.871% | 6 | 745 | -7.732% |
| 2026-09-10 | 81.30 | 82.44 | 80.84 | 82.44 | +4.952% | 10 | 744 | -13.149% |
| 2026-09-09 | 80.10 | 80.10 | 78.55 | 78.55 | -5.589% | 9 | 747 | -8.848% |
| 2026-09-08 | 86.00 | 86.00 | 83.20 | 83.20 | -7.535% | 3 | 750 | -13.942% |
| 2026-09-04 | 89.98 | 89.98 | 89.98 | 89.98 | -4.236% | 1 | 750 | -20.427% |
| 2026-09-03 | 96.85 | 96.85 | 93.93 | 93.96 | -1.767% | 4 | 749 | -23.797% |
| 2026-09-02 | 96.26 | 96.26 | 95.65 | 95.65 | -2.962% | 6 | 752 | -25.144% |
| 2026-09-01 | 98.57 | 98.57 | 98.57 | 98.57 | +3.204% | 1 | 751 | -27.361% |
| 2026-08-28 | 95.55 | 95.55 | 94.24 | 95.51 | -1.940% | 13 | 745 | -25.034% |
| 2026-08-27 | 95.87 | 97.86 | 95.87 | 97.40 | +1.883% | 104 | 732 | -26.489% |
| 2026-08-25 | 96.55 | 96.55 | 95.60 | 95.60 | -7.633% | 3 | 733 | -25.105% |
| 2026-08-24 | 103.72 | 103.72 | 103.08 | 103.50 | -0.481% | 12 | 737 | -30.821% |
| 2026-08-20 | 101.75 | 104.00 | 101.75 | 104.00 | +0.483% | 15 | 738 | -31.154% |
| 2026-08-19 | 103.00 | 104.85 | 103.00 | 103.50 | +2.475% | 8 | 738 | -30.821% |
| 2026-08-18 | 101.00 | 101.00 | 101.00 | 101.00 | +7.321% | 1 | 737 | -29.109% |
| 2026-08-17 | 93.35 | 94.11 | 93.35 | 94.11 | -2.020% | 4 | 738 | -23.919% |
| 2026-08-14 | 97.00 | 97.00 | 96.05 | 96.05 | -8.906% | 2 | 738 | -25.455% |
| 2026-08-11 | 107.09 | 107.09 | 105.44 | 105.44 | -3.883% | 3 | 737 | -32.094% |
| 2026-08-10 | 109.75 | 109.75 | 109.70 | 109.70 | -0.182% | 109 | 635 | -34.731% |
| 2026-08-07 | 109.90 | 109.90 | 109.90 | 109.90 | -0.812% | 5 | 640 | -34.850% |
| 2026-08-06 | 112.79 | 112.79 | 110.80 | 110.80 | -3.736% | 17 | 638 | -35.379% |
| 2026-08-05 | 115.10 | 115.10 | 115.10 | 115.10 | +8.207% | 5 | 643 | -37.793% |
| 2026-08-04 | 106.60 | 106.75 | 106.37 | 106.37 | -7.905% | 5 | 643 | -32.688% |
| 2026-08-03 | 117.50 | 117.50 | 115.50 | 115.50 | +1.316% | 14 | 642 | -38.009% |
| 2026-07-31 | 113.15 | 114.00 | 113.15 | 114.00 | -3.267% | 3 | 642 | -37.193% |
| 2026-07-30 | 115.18 | 117.85 | 114.82 | 117.85 | -13.498% | 6 | 640 | -39.245% |
| 2026-07-29 | 133.90 | 136.24 | 133.60 | 136.24 | +4.800% | 47 | 640 | -47.446% |
| 2026-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | +15.146% | 1 | 640 | -44.923% |
| 2026-07-24 | 112.90 | 112.90 | 112.90 | 112.90 | +2.478% | 3 | 640 | -36.581% |
| 2026-07-23 | 110.17 | 110.17 | 110.17 | 110.17 | +2.963% | 10 | 640 | -35.010% |
| 2026-07-22 | 108.00 | 108.00 | 107.00 | 107.00 | -2.283% | 14 | 635 | -33.084% |
| 2026-07-21 | 111.05 | 111.05 | 109.50 | 109.50 | -14.446% | 4 | 635 | -34.612% |
| 2026-07-17 | 127.05 | 127.99 | 127.05 | 127.99 | +4.167% | 2 | 635 | -44.058% |
| 2026-07-16 | 122.87 | 122.87 | 122.87 | 122.87 | +12.108% | 1 | 635 | -41.727% |
| 2026-07-14 | 109.60 | 109.60 | 109.60 | 109.60 | +1.660% | 1 | 634 | -34.672% |
| 2026-07-10 | 107.81 | 107.81 | 107.81 | 107.81 | -1.991% | 1 | 633 | -33.587% |
| 2026-07-09 | 109.95 | 110.00 | 109.95 | 110.00 | -9.203% | 2 | 633 | -34.909% |
| 2026-07-08 | 119.22 | 121.95 | 119.22 | 121.15 | +2.021% | 21 | 641 | -40.900% |
| 2026-07-07 | 118.75 | 118.75 | 118.75 | 118.75 | +8.398% | 1 | 640 | -39.705% |
| 2026-07-06 | 110.00 | 110.00 | 109.55 | 109.55 | -5.666% | 8 | 633 | -34.642% |
| 2026-07-02 | 116.13 | 116.13 | 116.13 | 116.13 | +5.958% | 5 | 631 | -38.345% |
| 2026-07-01 | 105.67 | 109.60 | 105.45 | 109.60 | +6.823% | 6 | 634 | -34.672% |
| 2026-06-30 | 102.60 | 102.60 | 102.60 | 102.60 | -11.422% | 5 | 634 | -30.214% |
| 2026-06-25 | 115.83 | 115.83 | 115.83 | 115.83 | -1.236% | 1 | 634 | -38.185% |
| 2026-06-24 | 117.27 | 117.28 | 117.27 | 117.28 | -1.113% | 5 | 633 | -38.950% |
| 2026-06-23 | 117.26 | 118.60 | 117.26 | 118.60 | +4.770% | 5 | 633 | -39.629% |
| 2026-06-22 | 113.20 | 113.20 | 113.20 | 113.20 | -1.991% | 5 | 633 | -36.749% |
| 2026-06-18 | 115.40 | 115.50 | 115.40 | 115.50 | -3.509% | 2 | 634 | -38.009% |
| 2026-06-16 | 119.55 | 119.70 | 119.55 | 119.70 | -0.960% | 2 | 634 | -40.184% |
| 2026-06-12 | 124.47 | 124.47 | 120.86 | 120.86 | -6.636% | 5 | 634 | -40.758% |
| 2026-06-11 | 129.45 | 129.45 | 129.45 | 129.45 | -5.704% | 4 | 634 | -44.689% |
| 2026-06-09 | 132.50 | 137.28 | 132.50 | 137.28 | +11.474% | 8 | 636 | -47.844% |
| 2026-06-08 | 125.50 | 125.62 | 123.15 | 123.15 | -6.421% | 7 | 639 | -41.860% |
| 2026-06-05 | 133.65 | 133.65 | 131.60 | 131.60 | +14.904% | 85 | 556 | -45.593% |
| 2026-06-04 | 114.53 | 114.53 | 114.53 | 114.53 | -6.123% | 1 | 556 | -37.484% |
| 2026-06-01 | 122.00 | 122.00 | 122.00 | 122.00 | +3.469% | 2 | 554 | -41.311% |
| 2026-05-29 | 117.91 | 117.91 | 117.91 | 117.91 | +0.076% | 1 | 554 | -39.276% |
| 2026-05-28 | 117.82 | 117.82 | 117.82 | 117.82 | -1.939% | 1 | 554 | -39.229% |
| 2026-05-27 | 120.15 | 120.15 | 120.15 | 120.15 | -1.046% | 4 | 554 | -40.408% |
| 2026-05-26 | 120.95 | 121.80 | 120.95 | 121.42 | -4.574% | 15 | 556 | -41.031% |
| 2026-05-22 | 124.87 | 127.24 | 124.87 | 127.24 | -2.737% | 19 | 544 | -43.728% |
| 2026-05-15 | 130.82 | 130.82 | 130.82 | 130.82 | +1.608% | 2 | 544 | -45.268% |
| 2026-05-14 | 128.75 | 128.75 | 128.75 | 128.75 | -1.022% | 10 | 534 | -44.388% |
| 2026-05-13 | 130.70 | 132.70 | 130.08 | 130.08 | +2.425% | 28 | 510 | -44.957% |
| 2026-05-12 | 127.43 | 127.43 | 127.00 | 127.00 | +0.714% | 9 | 518 | -43.622% |
| 2026-05-11 | 125.65 | 126.10 | 125.65 | 126.10 | -2.248% | 14 | 509 | -43.220% |
| 2026-05-08 | 129.70 | 129.70 | 129.00 | 129.00 | -4.621% | 24 | 489 | -44.496% |
| 2026-05-06 | 135.25 | 135.25 | 135.25 | 135.25 | -15.177% | 25 | 489 | -47.061% |
| 2026-05-05 | 159.45 | 159.45 | 159.45 | 159.45 | -15.746% | 1 | 489 | -55.096% |
| 2026-04-22 | 189.55 | 189.55 | 189.25 | 189.25 | -22.454% | 2 | 489 | -62.166% |
| 2026-03-26 | 244.44 | 244.44 | 244.05 | 244.05 | +2.499% | 10 | 489 | -70.662% |
| 2026-03-25 | 238.10 | 238.10 | 238.10 | 238.10 | -6.138% | 1 | 484 | -69.929% |
| 2026-03-12 | 253.25 | 253.67 | 253.14 | 253.67 | +1.941% | 324 | 484 | -71.774% |
| 2026-03-11 | 247.30 | 249.10 | 247.30 | 248.84 | -0.181% | 251 | 322 | -71.226% |
| 2026-03-10 | 249.15 | 249.83 | 248.05 | 249.29 | -1.016% | 641 | 194 | -71.278% |
| 2026-02-18 | 252.00 | 252.00 | 251.85 | 251.85 | +9.829% | 2 | 152 | -71.570% |
| 2025-10-17 | 229.31 | 229.31 | 229.31 | 229.31 | -3.367% | 1 | 152 | -68.776% |
| 2025-10-10 | 237.10 | 237.30 | 237.10 | 237.30 | +4.239% | 2 | 152 | -69.827% |
| 2025-10-09 | 226.85 | 227.65 | 226.85 | 227.65 | 0.000% | 10 | 0 | -68.548% |
| 2025-10-08 | 234.52 | 234.52 | 227.12 | 227.65 | -6.182% | 9 | 0 | -68.548% |
| 2025-10-07 | 238.10 | 243.40 | 237.65 | 242.65 | 0.000% | 271 | 0 | -70.492% |