AMD271217P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.3500 | 0.3700 | 0.3300 | 0.3300 | +13.793% | 4 | 401 | 0.000% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 10 | 406 | +13.793% |
| 2026-10-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +30.769% | 2 | 408 | -2.941% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.2000 | 0.2600 | -3.704% | 19 | 414 | +26.923% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.1900 | 0.2700 | +42.105% | 3 | 414 | +22.222% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | -9.524% | 2 | 414 | +73.684% |
| 2026-10-05 | 0.1800 | 0.2100 | 0.1700 | 0.2100 | -32.258% | 6 | 411 | +57.143% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 411 | +6.452% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -74.286% | 1 | 411 | +22.222% |
| 2026-09-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +288.889% | 4 | 415 | -68.571% |
| 2026-09-14 | 0.4300 | 0.4300 | 0.2700 | 0.2700 | -22.857% | 15 | 402 | +22.222% |
| 2026-09-09 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +2.941% | 11 | 407 | -5.714% |
| 2026-09-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 4 | 403 | -2.941% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 30 | 433 | -17.500% |
| 2026-08-28 | 0.4900 | 0.6900 | 0.4300 | 0.4300 | -28.333% | 6 | 436 | -23.256% |
| 2026-08-27 | 0.6300 | 0.6300 | 0.4700 | 0.6000 | -27.711% | 5 | 436 | -45.000% |
| 2026-08-17 | 0.7100 | 0.8300 | 0.7100 | 0.8300 | -4.598% | 2 | 436 | -60.241% |
| 2026-08-14 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | -7.447% | 2 | 436 | -62.069% |
| 2026-08-13 | 0.7300 | 0.9400 | 0.7300 | 0.9400 | +14.634% | 2 | 435 | -64.894% |
| 2026-08-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.154% | 1 | 435 | -59.756% |
| 2026-08-06 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | -25.714% | 2 | 434 | -68.269% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 434 | -76.429% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.466% | 1 | 435 | -78.000% |
| 2026-06-22 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +10.405% | 2 | 433 | -82.723% |
| 2026-06-18 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -13.500% | 2 | 432 | -80.925% |
| 2026-06-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +23.457% | 5 | 432 | -83.500% |
| 2026-06-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.142% | 2 | 432 | -79.630% |
| 2026-05-29 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 1 | 432 | -80.473% |
| 2026-05-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +25.000% | 1 | 431 | -80.000% |
| 2026-05-18 | 1.4400 | 1.4400 | 1.3000 | 1.3200 | +2.326% | 51 | 400 | -75.000% |
| 2026-05-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +10.256% | 5 | 405 | -74.419% |
| 2026-05-07 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | -7.143% | 6 | 406 | -71.795% |
| 2026-05-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -6.667% | 1 | 407 | -73.810% |
| 2026-05-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 8 | 415 | -75.556% |
| 2026-05-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 2 | 417 | -75.556% |
| 2026-04-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -20.588% | 9 | 426 | -75.556% |
| 2026-04-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +30.769% | 1 | 426 | -80.588% |
| 2026-04-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 10 | 426 | -74.615% |
| 2026-04-24 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | -18.824% | 2 | 416 | -76.087% |
| 2026-04-16 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -9.091% | 2 | 417 | -80.588% |
| 2026-04-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -35.739% | 1 | 416 | -82.353% |
| 2026-03-31 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 1 | 415 | -88.660% |
| 2026-03-30 | 2.7500 | 3.1000 | 2.7500 | 3.1000 | +22.530% | 7 | 415 | -89.355% |
| 2026-03-23 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 5 | 415 | -86.957% |
| 2026-02-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -9.408% | 20 | 415 | -87.308% |
| 2026-02-05 | 2.8000 | 2.8700 | 2.7800 | 2.8700 | +6.296% | 12 | 423 | -88.502% |
| 2026-02-04 | 2.4600 | 2.7000 | 2.4600 | 2.7000 | +37.755% | 4 | 413 | -87.778% |
| 2026-02-02 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.618% | 2 | 416 | -83.163% |
| 2026-01-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +2.139% | 1 | 418 | -82.723% |
| 2026-01-27 | 1.9100 | 1.9600 | 1.7800 | 1.8700 | -5.556% | 579 | 418 | -82.353% |
| 2026-01-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 2 | 528 | -83.333% |
| 2026-01-22 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 42 | 528 | -83.333% |
| 2026-01-21 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | -9.589% | 2 | 486 | -83.333% |
| 2026-01-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +10.606% | 2 | 485 | -84.932% |
| 2026-01-15 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | -4.348% | 3 | 485 | -83.333% |
| 2026-01-13 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.271% | 1 | 485 | -84.058% |
| 2026-01-12 | 2.3500 | 2.3500 | 2.1400 | 2.1400 | -5.727% | 11 | 487 | -84.579% |
| 2026-01-07 | 2.2600 | 2.2900 | 2.2600 | 2.2700 | +0.442% | 6 | 486 | -85.463% |
| 2025-12-26 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | -4.237% | 37 | 519 | -85.398% |
| 2025-12-19 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.087% | 1 | 515 | -86.017% |
| 2025-12-10 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | +1.600% | 2 | 514 | -87.008% |
| 2025-12-09 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | -27.114% | 3 | 514 | -86.800% |
| 2025-11-21 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +28.464% | 2 | 514 | -90.379% |
| 2025-11-13 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +13.617% | 10 | 512 | -87.640% |
| 2025-11-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -17.544% | 2 | 522 | -85.957% |
| 2025-11-06 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | +10.465% | 3 | 522 | -88.421% |
| 2025-11-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.386% | 2 | 522 | -87.209% |
| 2025-11-04 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -0.385% | 2 | 522 | -87.259% |
| 2025-10-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.563% | 4 | 522 | -87.308% |
| 2025-10-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +1.186% | 2 | 522 | -87.109% |
| 2025-10-14 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | -2.692% | 2 | 523 | -86.957% |
| 2025-10-13 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | +23.810% | 2 | 523 | -87.308% |
| 2025-10-07 | 2.0700 | 2.1000 | 2.0400 | 2.1000 | +5.000% | 3 | 523 | -84.286% |
| 2025-10-06 | 2.1000 | 2.1100 | 1.9400 | 2.0000 | -20.635% | 13 | 523 | -83.500% |
| 2025-10-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -5.263% | 15 | 523 | -86.905% |
| 2025-09-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.502% | 2 | 538 | -87.594% |
| 2025-09-29 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -8.865% | 15 | 538 | -87.160% |
| 2025-09-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +6.015% | 1 | 538 | -88.298% |
| 2025-09-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -7.639% | 1 | 538 | -87.594% |
| 2025-09-08 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -0.690% | 2 | 538 | -88.542% |
| 2025-09-05 | 2.8000 | 2.9900 | 2.8000 | 2.9000 | +8.614% | 20 | 538 | -88.621% |
| 2025-09-04 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +0.755% | 2 | 553 | -87.640% |
| 2025-09-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 1 | 553 | -87.547% |
| 2025-09-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.852% | 2 | 553 | -88.000% |
| 2025-08-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +7.570% | 3 | 553 | -87.778% |
| 2025-08-19 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +6.809% | 1 | 553 | -86.853% |
| 2025-08-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.381% | 2 | 553 | -85.957% |
| 2025-08-14 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +1.826% | 3 | 554 | -85.202% |
| 2025-08-13 | 2.1700 | 2.2000 | 2.1700 | 2.1900 | -6.809% | 25 | 554 | -84.932% |
| 2025-08-11 | 2.3000 | 2.3500 | 2.2800 | 2.3500 | -11.321% | 13 | 531 | -85.957% |
| 2025-08-06 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | +8.607% | 22 | 530 | -87.547% |
| 2025-08-05 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | -12.857% | 3 | 510 | -86.475% |
| 2025-08-01 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +14.754% | 7 | 510 | -88.214% |
| 2025-07-30 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.667% | 10 | 510 | -86.475% |
| 2025-07-28 | 2.3300 | 2.4500 | 2.3300 | 2.4000 | -10.448% | 3 | 510 | -86.250% |
| 2025-07-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +0.752% | 6 | 508 | -87.687% |
| 2025-07-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.007% | 1 | 508 | -87.594% |
| 2025-07-23 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | -4.068% | 16 | 508 | -88.339% |
| 2025-07-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.076% | 1 | 508 | -88.814% |
| 2025-07-21 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -3.667% | 1 | 508 | -88.581% |
| 2025-07-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 508 | -89.000% |
| 2025-07-17 | 2.9300 | 3.0000 | 2.8900 | 3.0000 | -0.990% | 11 | 508 | -89.000% |
| 2025-07-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +4.483% | 10 | 508 | -89.109% |
| 2025-07-15 | 2.7700 | 2.9100 | 2.7700 | 2.9000 | -3.333% | 8 | 504 | -88.621% |
| 2025-07-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 5 | 505 | -89.000% |
| 2025-07-10 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -5.797% | 5 | 505 | -89.846% |
| 2025-07-09 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | -3.361% | 6 | 505 | -90.435% |
| 2025-07-08 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.545% | 1 | 510 | -90.756% |
| 2025-07-07 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | +2.139% | 3 | 511 | -91.361% |
| 2025-07-03 | 3.7800 | 3.7800 | 3.7300 | 3.7400 | -9.002% | 7 | 510 | -91.176% |
| 2025-06-24 | 4.1000 | 4.2500 | 4.1000 | 4.1100 | -8.667% | 15 | 510 | -91.971% |
| 2025-06-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.222% | 2 | 524 | -92.667% |
| 2025-06-20 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.879% | 10 | 522 | -92.683% |
| 2025-06-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.151% | 7 | 521 | -92.747% |
| 2025-06-16 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | -15.455% | 7 | 521 | -92.903% |
| 2025-06-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 2 | 517 | -94.000% |
| 2025-06-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.051% | 1 | 516 | -93.654% |
| 2025-06-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 5 | 515 | -93.333% |
| 2025-06-10 | 4.9000 | 5.0500 | 4.8700 | 4.9500 | +1.020% | 25 | 515 | -93.333% |
| 2025-06-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 1 | 524 | -93.265% |
| 2025-06-06 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -2.752% | 30 | 524 | -93.774% |
| 2025-06-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.808% | 22 | 509 | -93.945% |
| 2025-06-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.072% | 2 | 487 | -93.654% |
| 2025-06-03 | 5.5000 | 5.5000 | 5.3100 | 5.3100 | -7.972% | 9 | 485 | -93.785% |
| 2025-05-30 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +3.036% | 2 | 480 | -94.281% |
| 2025-05-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.811% | 4 | 480 | -94.107% |
| 2025-05-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +12.389% | 2 | 476 | -94.803% |
| 2025-05-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.604% | 2 | 476 | -94.159% |
| 2025-05-14 | 5.1800 | 5.3000 | 5.1800 | 5.3000 | -2.752% | 3 | 476 | -93.774% |
| 2025-05-13 | 5.7200 | 5.7200 | 5.4500 | 5.4500 | -8.403% | 9 | 477 | -93.945% |
| 2025-05-12 | 5.8700 | 5.9500 | 5.8700 | 5.9500 | -16.197% | 24 | 482 | -94.454% |
| 2025-05-08 | 6.9000 | 7.1000 | 6.9000 | 7.1000 | -4.953% | 6 | 485 | -95.352% |
| 2025-05-07 | 7.4500 | 7.4700 | 7.4200 | 7.4700 | -0.400% | 7 | 485 | -95.582% |
| 2025-05-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 485 | -95.600% |
| 2025-05-05 | 7.3800 | 7.3800 | 7.1500 | 7.2000 | -4.382% | 14 | 485 | -95.417% |
| 2025-05-02 | 7.6000 | 7.6000 | 7.5000 | 7.5300 | -0.397% | 22 | 485 | -95.618% |
| 2025-05-01 | 7.7500 | 7.7500 | 7.5600 | 7.5600 | -2.953% | 3 | 488 | -95.635% |
| 2025-04-29 | 7.7500 | 7.7900 | 7.7500 | 7.7900 | 0.000% | 11 | 486 | -95.764% |
| 2025-04-28 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -2.625% | 1 | 496 | -95.764% |
| 2025-04-25 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -4.762% | 22 | 497 | -95.875% |
| 2025-04-24 | 8.9000 | 8.9000 | 8.3500 | 8.4000 | -6.145% | 8 | 497 | -96.071% |
| 2025-04-23 | 8.6800 | 8.9500 | 8.6800 | 8.9500 | -10.321% | 32 | 493 | -96.313% |
| 2025-04-22 | 10.0600 | 10.0600 | 9.9800 | 9.9800 | -3.575% | 5 | 479 | -96.693% |
| 2025-04-21 | 10.2200 | 10.5000 | 10.1500 | 10.3500 | +4.020% | 153 | 477 | -96.812% |
| 2025-04-17 | 9.6000 | 9.9500 | 9.6000 | 9.9500 | +0.505% | 55 | 275 | -96.683% |
| 2025-04-16 | 9.4400 | 9.9000 | 9.4000 | 9.9000 | +4.984% | 34 | 275 | -96.667% |
| 2025-04-11 | 9.3500 | 9.4300 | 9.3500 | 9.4300 | -11.869% | 6 | 271 | -96.501% |
| 2025-04-10 | 10.4500 | 10.7500 | 10.1500 | 10.7000 | +27.685% | 217 | 271 | -96.916% |
| 2025-04-09 | 11.2500 | 11.5300 | 8.3800 | 8.3800 | -22.907% | 7 | 171 | -96.062% |
| 2025-04-08 | 9.7500 | 10.8700 | 9.7500 | 10.8700 | +3.524% | 11 | 168 | -96.964% |
| 2025-04-07 | 11.1800 | 11.4300 | 9.4500 | 10.5000 | +10.526% | 34 | 158 | -96.857% |
| 2025-04-04 | 8.7800 | 10.1200 | 8.7800 | 9.5000 | +21.483% | 56 | 138 | -96.526% |
| 2025-04-03 | 7.3700 | 7.8200 | 7.3700 | 7.8200 | +17.594% | 95 | 140 | -95.780% |
| 2025-04-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.206% | 5 | 45 | -95.038% |
| 2025-04-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.147% | 5 | 50 | -95.147% |
| 2025-03-31 | 6.5000 | 6.7900 | 6.1000 | 6.7900 | +2.879% | 7 | 45 | -95.140% |
| 2025-03-28 | 6.0000 | 6.6000 | 6.0000 | 6.6000 | +8.197% | 48 | 38 | -95.000% |
| 2025-03-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.963% | 2 | 15 | -94.590% |
| 2025-03-25 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -22.078% | 12 | 13 | -93.889% |
| 2025-03-14 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 0.000% | 2 | 1 | -95.238% |