AMD271217P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 75.82 | 75.82 | 75.82 | 75.82 | +15.844% | 4 | 151 | 0.000% |
| 2026-10-21 | 65.45 | 65.45 | 65.45 | 65.45 | -2.893% | 15 | 151 | +15.844% |
| 2026-10-20 | 66.33 | 67.40 | 65.60 | 67.40 | +2.199% | 10 | 141 | +12.493% |
| 2026-10-19 | 64.35 | 65.95 | 63.55 | 65.95 | +20.545% | 16 | 142 | +14.966% |
| 2026-10-14 | 54.70 | 54.71 | 54.70 | 54.71 | +9.749% | 2 | 143 | +38.585% |
| 2026-10-09 | 49.85 | 49.85 | 49.85 | 49.85 | -0.300% | 10 | 143 | +52.096% |
| 2026-10-08 | 45.85 | 50.00 | 45.25 | 50.00 | +7.527% | 12 | 139 | +51.640% |
| 2026-10-07 | 46.50 | 46.50 | 46.50 | 46.50 | +4.494% | 1 | 138 | +63.054% |
| 2026-10-06 | 44.50 | 44.50 | 44.50 | 44.50 | -11.881% | 1 | 138 | +70.382% |
| 2026-10-02 | 50.71 | 50.81 | 50.50 | 50.50 | -10.998% | 23 | 139 | +50.139% |
| 2026-09-29 | 56.63 | 56.74 | 56.63 | 56.74 | +4.880% | 2 | 138 | +33.627% |
| 2026-09-25 | 55.00 | 55.00 | 54.10 | 54.10 | -2.523% | 3 | 137 | +40.148% |
| 2026-09-24 | 55.50 | 56.10 | 55.50 | 55.50 | -2.921% | 3 | 137 | +36.613% |
| 2026-09-23 | 57.40 | 57.40 | 57.17 | 57.17 | -3.052% | 3 | 135 | +32.622% |
| 2026-09-21 | 61.35 | 61.35 | 58.97 | 58.97 | -18.335% | 13 | 138 | +28.574% |
| 2026-09-18 | 72.21 | 72.21 | 72.21 | 72.21 | -1.082% | 10 | 138 | +4.999% |
| 2026-09-17 | 73.00 | 73.00 | 73.00 | 73.00 | -7.653% | 1 | 137 | +3.863% |
| 2026-09-16 | 80.82 | 80.82 | 79.05 | 79.05 | -4.759% | 4 | 138 | -4.086% |
| 2026-09-15 | 85.32 | 85.32 | 83.00 | 83.00 | +0.606% | 2 | 139 | -8.651% |
| 2026-09-11 | 83.00 | 83.00 | 82.50 | 82.50 | -5.063% | 4 | 138 | -8.097% |
| 2026-09-10 | 86.90 | 86.90 | 86.20 | 86.90 | +3.023% | 11 | 137 | -12.750% |
| 2026-09-09 | 86.08 | 86.08 | 84.35 | 84.35 | -5.289% | 3 | 138 | -10.113% |
| 2026-09-08 | 89.06 | 89.06 | 89.06 | 89.06 | -8.138% | 1 | 138 | -14.866% |
| 2026-09-04 | 95.45 | 97.00 | 95.45 | 96.95 | -5.764% | 16 | 123 | -21.795% |
| 2026-09-03 | 102.88 | 102.88 | 102.88 | 102.88 | +1.230% | 2 | 123 | -26.302% |
| 2026-09-02 | 102.49 | 102.49 | 101.63 | 101.63 | +1.549% | 8 | 125 | -25.396% |
| 2026-08-31 | 100.08 | 100.08 | 100.08 | 100.08 | -1.058% | 1 | 125 | -24.241% |
| 2026-08-28 | 99.62 | 101.20 | 99.62 | 101.15 | -1.240% | 3 | 125 | -25.042% |
| 2026-08-27 | 102.09 | 102.75 | 102.09 | 102.42 | +2.749% | 30 | 126 | -25.971% |
| 2026-08-26 | 100.30 | 100.30 | 99.68 | 99.68 | -9.628% | 5 | 126 | -23.937% |
| 2026-08-20 | 110.30 | 110.30 | 110.30 | 110.30 | +4.027% | 1 | 125 | -31.260% |
| 2026-08-18 | 106.25 | 108.10 | 106.03 | 106.03 | +6.030% | 13 | 116 | -28.492% |
| 2026-08-17 | 100.00 | 100.00 | 98.20 | 100.00 | -2.439% | 6 | 116 | -24.180% |
| 2026-08-14 | 102.50 | 102.50 | 102.50 | 102.50 | -4.134% | 1 | 116 | -26.029% |
| 2026-08-13 | 105.50 | 106.92 | 105.50 | 106.92 | -4.288% | 2 | 115 | -29.087% |
| 2026-08-11 | 115.37 | 115.37 | 111.71 | 111.71 | -6.244% | 5 | 114 | -32.128% |
| 2026-08-05 | 119.15 | 119.15 | 119.15 | 119.15 | +5.911% | 1 | 114 | -36.366% |
| 2026-08-04 | 112.50 | 112.50 | 112.50 | 112.50 | -7.132% | 1 | 114 | -32.604% |
| 2026-08-03 | 121.14 | 121.14 | 121.14 | 121.14 | -1.207% | 1 | 114 | -37.411% |
| 2026-07-30 | 123.90 | 123.90 | 122.22 | 122.62 | -12.757% | 65 | 112 | -38.167% |
| 2026-07-29 | 140.20 | 140.55 | 139.95 | 140.55 | +4.111% | 21 | 109 | -46.055% |
| 2026-07-28 | 137.05 | 137.05 | 134.76 | 135.00 | +16.079% | 7 | 110 | -43.837% |
| 2026-07-24 | 116.19 | 116.35 | 116.04 | 116.30 | -8.404% | 19 | 101 | -34.807% |
| 2026-07-17 | 133.05 | 133.05 | 126.97 | 126.97 | +12.244% | 8 | 103 | -40.285% |
| 2026-07-14 | 113.12 | 113.12 | 113.12 | 113.12 | -3.440% | 1 | 104 | -32.974% |
| 2026-07-13 | 117.43 | 117.43 | 117.15 | 117.15 | +1.341% | 12 | 93 | -35.280% |
| 2026-07-09 | 115.60 | 115.60 | 115.60 | 115.60 | -8.617% | 2 | 93 | -34.412% |
| 2026-07-08 | 126.50 | 126.50 | 126.50 | 126.50 | +9.857% | 1 | 92 | -40.063% |
| 2026-07-06 | 114.15 | 115.25 | 114.15 | 115.15 | -5.133% | 14 | 82 | -34.155% |
| 2026-06-25 | 121.38 | 121.38 | 121.38 | 121.38 | +1.217% | 1 | 81 | -37.535% |
| 2026-06-15 | 119.20 | 119.92 | 119.20 | 119.92 | -13.421% | 10 | 81 | -36.775% |
| 2026-06-11 | 137.69 | 138.72 | 137.69 | 138.51 | -0.388% | 39 | 65 | -45.260% |
| 2026-06-09 | 139.05 | 139.05 | 139.05 | 139.05 | +5.782% | 4 | 65 | -45.473% |
| 2026-06-08 | 131.45 | 131.45 | 131.45 | 131.45 | -6.040% | 4 | 61 | -42.320% |
| 2026-06-05 | 134.71 | 139.90 | 134.71 | 139.90 | +12.342% | 8 | 59 | -45.804% |
| 2026-06-01 | 124.53 | 124.53 | 124.53 | 124.53 | +0.924% | 3 | 56 | -39.115% |
| 2026-05-28 | 123.02 | 123.39 | 123.02 | 123.39 | -4.696% | 2 | 57 | -38.553% |
| 2026-05-27 | 129.47 | 129.47 | 129.47 | 129.47 | +1.148% | 1 | 57 | -41.438% |
| 2026-05-26 | 128.11 | 128.11 | 127.90 | 128.00 | -3.853% | 4 | 55 | -40.766% |
| 2026-05-22 | 131.55 | 133.13 | 131.55 | 133.13 | -8.590% | 4 | 51 | -43.048% |
| 2026-05-06 | 145.65 | 145.65 | 145.54 | 145.64 | -44.571% | 24 | 50 | -47.940% |
| 2026-03-12 | 263.14 | 263.14 | 262.75 | 262.75 | +1.691% | 6 | 50 | -71.144% |
| 2026-03-11 | 256.88 | 258.58 | 256.88 | 258.38 | +0.023% | 6 | 47 | -70.656% |
| 2026-03-10 | 258.50 | 259.25 | 257.40 | 258.32 | +6.546% | 91 | 44 | -70.649% |
| 2025-10-22 | 242.45 | 242.45 | 242.45 | 242.45 | +2.460% | 3 | 4 | -68.728% |
| 2025-10-09 | 236.59 | 236.63 | 236.59 | 236.63 | 0.000% | 2 | 1 | -67.958% |