AMD271217P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 90.20 | 97.99 | 90.20 | 97.99 | +20.366% | 25 | 365 | 0.000% |
| 2026-10-21 | 82.64 | 83.95 | 81.41 | 81.41 | -3.657% | 21 | 365 | +20.366% |
| 2026-10-20 | 86.63 | 86.63 | 84.05 | 84.50 | +3.567% | 3 | 364 | +15.964% |
| 2026-10-19 | 81.25 | 81.59 | 81.25 | 81.59 | -8.326% | 3 | 365 | +20.101% |
| 2026-10-16 | 83.90 | 89.00 | 83.25 | 89.00 | +20.027% | 36 | 334 | +10.101% |
| 2026-10-15 | 86.00 | 86.00 | 74.15 | 74.15 | -2.099% | 7 | 333 | +32.151% |
| 2026-10-14 | 74.02 | 75.74 | 74.02 | 75.74 | +9.609% | 5 | 332 | +29.377% |
| 2026-10-12 | 67.57 | 69.10 | 67.57 | 69.10 | +3.134% | 8 | 329 | +41.809% |
| 2026-10-09 | 64.80 | 67.00 | 64.80 | 67.00 | +1.515% | 15 | 322 | +46.254% |
| 2026-10-08 | 62.60 | 66.00 | 59.80 | 66.00 | +6.969% | 121 | 315 | +48.470% |
| 2026-10-07 | 60.00 | 61.70 | 60.00 | 61.70 | +3.872% | 3 | 316 | +58.817% |
| 2026-10-06 | 60.85 | 60.85 | 58.79 | 59.40 | -3.650% | 9 | 316 | +64.966% |
| 2026-10-05 | 66.54 | 66.54 | 61.51 | 61.65 | -7.682% | 11 | 311 | +58.946% |
| 2026-10-02 | 66.80 | 66.80 | 66.78 | 66.78 | -5.034% | 7 | 318 | +46.736% |
| 2026-10-01 | 70.32 | 70.32 | 70.32 | 70.32 | -4.521% | 1 | 317 | +39.349% |
| 2026-09-29 | 73.65 | 73.65 | 73.65 | 73.65 | -2.836% | 2 | 315 | +33.048% |
| 2026-09-28 | 73.59 | 76.50 | 71.60 | 75.80 | +4.624% | 22 | 303 | +29.274% |
| 2026-09-25 | 70.00 | 72.45 | 70.00 | 72.45 | -0.835% | 26 | 289 | +35.252% |
| 2026-09-24 | 73.06 | 73.06 | 73.06 | 73.06 | -2.846% | 1 | 289 | +34.123% |
| 2026-09-23 | 75.25 | 75.28 | 74.61 | 75.20 | +1.828% | 7 | 285 | +30.306% |
| 2026-09-22 | 74.82 | 75.08 | 73.85 | 73.85 | -2.211% | 5 | 285 | +32.688% |
| 2026-09-21 | 78.42 | 78.42 | 75.52 | 75.52 | -19.480% | 67 | 276 | +29.754% |
| 2026-09-17 | 92.83 | 93.79 | 92.83 | 93.79 | -9.626% | 2 | 277 | +4.478% |
| 2026-09-16 | 101.07 | 103.78 | 100.80 | 103.78 | -1.742% | 3 | 276 | -5.579% |
| 2026-09-15 | 105.62 | 105.62 | 105.62 | 105.62 | -5.612% | 1 | 276 | -7.224% |
| 2026-09-14 | 112.08 | 112.08 | 111.90 | 111.90 | +6.938% | 3 | 277 | -12.431% |
| 2026-09-11 | 106.78 | 106.78 | 104.64 | 104.64 | -3.824% | 13 | 278 | -6.355% |
| 2026-09-10 | 107.64 | 109.35 | 107.64 | 108.80 | +2.093% | 36 | 296 | -9.936% |
| 2026-09-09 | 105.70 | 106.57 | 105.70 | 106.57 | -4.077% | 5 | 299 | -8.051% |
| 2026-09-08 | 113.02 | 115.02 | 109.97 | 111.10 | -7.571% | 80 | 283 | -11.800% |
| 2026-09-04 | 120.20 | 120.20 | 120.20 | 120.20 | -4.520% | 1 | 284 | -18.478% |
| 2026-09-02 | 125.89 | 125.89 | 125.89 | 125.89 | -1.878% | 1 | 283 | -22.162% |
| 2026-09-01 | 128.30 | 128.30 | 128.30 | 128.30 | +4.309% | 2 | 285 | -23.624% |
| 2026-08-31 | 125.29 | 125.29 | 123.00 | 123.00 | -2.551% | 3 | 286 | -20.333% |
| 2026-08-28 | 126.22 | 126.22 | 126.22 | 126.22 | -0.063% | 10 | 295 | -22.366% |
| 2026-08-27 | 126.22 | 127.00 | 126.22 | 126.30 | +2.433% | 12 | 294 | -22.415% |
| 2026-08-26 | 123.40 | 123.40 | 123.09 | 123.30 | -2.375% | 150 | 219 | -20.527% |
| 2026-08-25 | 125.92 | 126.30 | 125.82 | 126.30 | -5.866% | 3 | 221 | -22.415% |
| 2026-08-24 | 135.21 | 135.21 | 134.17 | 134.17 | +1.992% | 11 | 212 | -26.966% |
| 2026-08-20 | 131.55 | 131.55 | 131.55 | 131.55 | -2.570% | 1 | 211 | -25.511% |
| 2026-08-19 | 136.05 | 136.05 | 135.02 | 135.02 | +2.536% | 7 | 204 | -27.426% |
| 2026-08-18 | 131.68 | 131.68 | 131.68 | 131.68 | +4.508% | 20 | 184 | -25.585% |
| 2026-08-14 | 127.00 | 127.00 | 126.00 | 126.00 | -1.601% | 3 | 185 | -22.230% |
| 2026-08-13 | 128.05 | 128.05 | 128.05 | 128.05 | -1.455% | 5 | 180 | -23.475% |
| 2026-08-12 | 129.94 | 129.94 | 129.94 | 129.94 | -5.745% | 2 | 180 | -24.588% |
| 2026-08-10 | 137.86 | 137.86 | 137.86 | 137.86 | -2.840% | 1 | 179 | -28.921% |
| 2026-08-06 | 141.89 | 141.89 | 141.89 | 141.89 | -2.481% | 2 | 179 | -30.939% |
| 2026-08-05 | 145.50 | 145.50 | 145.50 | 145.50 | +7.778% | 1 | 179 | -32.653% |
| 2026-08-04 | 136.43 | 136.45 | 135.00 | 135.00 | -8.082% | 12 | 177 | -27.415% |
| 2026-08-03 | 146.87 | 146.87 | 146.87 | 146.87 | +0.555% | 20 | 162 | -33.281% |
| 2026-07-30 | 146.30 | 146.30 | 145.67 | 146.06 | -0.368% | 20 | 152 | -32.911% |
| 2026-07-27 | 146.60 | 146.60 | 146.60 | 146.60 | +4.216% | 4 | 152 | -33.158% |
| 2026-07-24 | 140.67 | 140.67 | 140.67 | 140.67 | +4.177% | 1 | 153 | -30.341% |
| 2026-07-22 | 134.21 | 135.03 | 133.80 | 135.03 | -1.903% | 29 | 127 | -27.431% |
| 2026-07-21 | 137.61 | 137.65 | 137.61 | 137.65 | -6.943% | 5 | 132 | -28.812% |
| 2026-07-20 | 147.92 | 147.92 | 147.92 | 147.92 | -2.027% | 1 | 132 | -33.755% |
| 2026-07-17 | 154.25 | 154.25 | 150.98 | 150.98 | +1.965% | 12 | 136 | -35.097% |
| 2026-07-16 | 148.07 | 148.07 | 148.07 | 148.07 | +1.460% | 4 | 136 | -33.822% |
| 2026-07-15 | 145.94 | 145.94 | 145.94 | 145.94 | +8.910% | 4 | 136 | -32.856% |
| 2026-07-14 | 134.00 | 134.00 | 134.00 | 134.00 | -2.297% | 2 | 136 | -26.873% |
| 2026-07-13 | 137.15 | 137.15 | 137.15 | 137.15 | +1.106% | 1 | 136 | -28.553% |
| 2026-07-10 | 136.00 | 136.00 | 134.96 | 135.65 | -3.156% | 3 | 136 | -27.763% |
| 2026-07-09 | 140.07 | 140.07 | 140.07 | 140.07 | -6.044% | 4 | 136 | -30.042% |
| 2026-07-08 | 151.32 | 151.32 | 149.08 | 149.08 | -0.394% | 8 | 132 | -34.270% |
| 2026-07-07 | 148.10 | 149.67 | 147.10 | 149.67 | +8.851% | 10 | 122 | -34.529% |
| 2026-07-06 | 135.05 | 138.01 | 134.65 | 137.50 | -7.357% | 75 | 77 | -28.735% |
| 2026-07-02 | 145.27 | 148.42 | 145.27 | 148.42 | +10.761% | 10 | 76 | -33.978% |
| 2026-06-30 | 134.00 | 134.00 | 134.00 | 134.00 | -3.839% | 1 | 76 | -26.873% |
| 2026-06-29 | 146.70 | 147.50 | 138.60 | 139.35 | -4.260% | 14 | 75 | -29.681% |
| 2026-06-26 | 150.59 | 150.59 | 142.55 | 145.55 | -0.308% | 13 | 69 | -32.676% |
| 2026-06-25 | 139.02 | 146.00 | 139.02 | 146.00 | -3.048% | 5 | 65 | -32.884% |
| 2026-06-24 | 150.59 | 150.59 | 150.59 | 150.59 | +1.115% | 4 | 68 | -34.929% |
| 2026-06-23 | 148.93 | 148.93 | 148.93 | 148.93 | +5.475% | 4 | 66 | -34.204% |
| 2026-06-22 | 141.20 | 141.20 | 141.20 | 141.20 | -2.385% | 2 | 66 | -30.602% |
| 2026-06-18 | 144.65 | 144.65 | 144.65 | 144.65 | -2.638% | 4 | 66 | -32.257% |
| 2026-06-16 | 147.68 | 149.25 | 147.68 | 148.57 | +6.106% | 20 | 63 | -34.045% |
| 2026-06-15 | 140.00 | 141.00 | 140.00 | 140.02 | -10.445% | 4 | 63 | -30.017% |
| 2026-06-08 | 155.45 | 156.35 | 155.45 | 156.35 | +1.552% | 14 | 59 | -37.327% |
| 2026-06-05 | 151.67 | 155.00 | 151.67 | 153.96 | +6.569% | 6 | 59 | -36.354% |
| 2026-06-04 | 144.56 | 144.58 | 144.47 | 144.47 | +0.894% | 4 | 59 | -32.173% |
| 2026-06-03 | 143.19 | 143.19 | 143.19 | 143.19 | -6.166% | 3 | 57 | -31.566% |
| 2026-06-01 | 152.60 | 152.60 | 152.60 | 152.60 | +4.772% | 1 | 57 | -35.786% |
| 2026-05-28 | 145.70 | 146.00 | 145.65 | 145.65 | -4.629% | 4 | 54 | -32.722% |
| 2026-05-27 | 155.10 | 155.10 | 152.72 | 152.72 | +1.139% | 21 | 57 | -35.837% |
| 2026-05-26 | 152.00 | 152.00 | 150.75 | 151.00 | -4.430% | 10 | 59 | -35.106% |
| 2026-05-22 | 158.00 | 158.00 | 158.00 | 158.00 | -2.948% | 1 | 58 | -37.981% |
| 2026-05-20 | 164.30 | 164.30 | 162.80 | 162.80 | -6.032% | 2 | 56 | -39.810% |
| 2026-05-19 | 173.25 | 173.25 | 173.25 | 173.25 | +3.414% | 10 | 46 | -43.440% |
| 2026-05-15 | 167.53 | 167.53 | 167.53 | 167.53 | +1.570% | 1 | 45 | -41.509% |
| 2026-05-12 | 164.94 | 164.94 | 164.94 | 164.94 | +3.827% | 1 | 44 | -40.591% |
| 2026-05-11 | 157.60 | 158.86 | 157.60 | 158.86 | -0.712% | 16 | 31 | -38.317% |
| 2026-05-08 | 161.60 | 161.60 | 160.00 | 160.00 | -6.841% | 4 | 35 | -38.756% |
| 2026-05-06 | 166.37 | 171.75 | 166.37 | 171.75 | -12.216% | 23 | 22 | -42.946% |
| 2026-05-05 | 194.54 | 195.65 | 194.30 | 195.65 | -34.598% | 21 | 1 | -49.916% |
| 2026-02-19 | 299.15 | 299.15 | 299.15 | 299.15 | +10.506% | 1 | 1 | -67.244% |
| 2025-11-17 | 270.71 | 270.71 | 270.71 | 270.71 | +2.904% | 1 | 1 | -63.803% |
| 2025-11-14 | 263.07 | 263.07 | 263.07 | 263.07 | 0.000% | 1 | 1 | -62.751% |