AMD261120C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 279.80 | 279.80 | 259.72 | 259.72 | -15.066% | 5 | 1,717 | 0.000% |
| 2026-10-21 | 305.73 | 305.79 | 305.73 | 305.79 | +7.054% | 6 | 1,717 | -15.066% |
| 2026-10-16 | 296.60 | 296.60 | 282.80 | 285.64 | -16.057% | 81 | 1,641 | -9.074% |
| 2026-10-14 | 340.28 | 340.28 | 340.28 | 340.28 | -0.596% | 1 | 1,641 | -23.675% |
| 2026-10-12 | 342.32 | 342.32 | 342.32 | 342.32 | -5.530% | 4 | 1,637 | -24.129% |
| 2026-10-09 | 363.40 | 363.40 | 361.62 | 362.36 | -1.762% | 11 | 1,637 | -28.325% |
| 2026-10-08 | 387.20 | 387.20 | 368.86 | 368.86 | -5.946% | 8 | 1,633 | -29.588% |
| 2026-10-07 | 392.18 | 392.18 | 392.18 | 392.18 | -4.136% | 1 | 1,634 | -33.775% |
| 2026-10-06 | 408.65 | 409.10 | 408.65 | 409.10 | +5.113% | 2 | 1,634 | -36.514% |
| 2026-10-02 | 387.45 | 389.20 | 387.45 | 389.20 | +7.460% | 2 | 1,634 | -33.268% |
| 2026-10-01 | 362.18 | 362.18 | 362.18 | 362.18 | +2.034% | 2 | 1,632 | -28.290% |
| 2026-09-30 | 354.96 | 354.96 | 354.96 | 354.96 | -1.180% | 2 | 1,630 | -26.831% |
| 2026-09-28 | 362.24 | 362.24 | 359.20 | 359.20 | -6.275% | 21 | 1,613 | -27.695% |
| 2026-09-25 | 383.25 | 383.25 | 383.25 | 383.25 | +4.799% | 1 | 1,612 | -32.232% |
| 2026-09-23 | 365.70 | 365.70 | 365.70 | 365.70 | +0.315% | 1 | 1,611 | -28.980% |
| 2026-09-21 | 364.55 | 364.55 | 364.55 | 364.55 | +22.299% | 1 | 1,612 | -28.756% |
| 2026-09-17 | 282.48 | 298.08 | 282.48 | 298.08 | +12.896% | 5 | 1,611 | -12.869% |
| 2026-09-16 | 276.45 | 276.45 | 264.03 | 264.03 | +0.144% | 2 | 1,611 | -1.632% |
| 2026-09-11 | 263.65 | 263.65 | 263.65 | 263.65 | +1.240% | 1 | 1,612 | -1.491% |
| 2026-09-10 | 260.66 | 260.66 | 260.42 | 260.42 | -5.491% | 3 | 1,609 | -0.269% |
| 2026-09-09 | 275.55 | 275.55 | 275.55 | 275.55 | +5.981% | 4 | 1,609 | -5.745% |
| 2026-09-08 | 260.00 | 260.00 | 260.00 | 260.00 | +27.245% | 1 | 1,608 | -0.108% |
| 2026-09-03 | 204.33 | 204.33 | 204.33 | 204.33 | -7.660% | 2 | 1,610 | +27.108% |
| 2026-08-19 | 221.07 | 221.28 | 221.07 | 221.28 | -15.059% | 2 | 1,608 | +17.372% |
| 2026-08-17 | 265.23 | 265.23 | 260.51 | 260.51 | +0.785% | 4 | 1,610 | -0.303% |
| 2026-08-14 | 258.48 | 258.48 | 258.48 | 258.48 | +12.178% | 5 | 1,610 | +0.480% |
| 2026-08-10 | 230.42 | 230.42 | 230.42 | 230.42 | -5.263% | 1 | 1,611 | +12.716% |
| 2026-08-05 | 243.22 | 243.22 | 243.22 | 243.22 | -15.145% | 2 | 1,613 | +6.784% |
| 2026-08-04 | 286.63 | 286.63 | 286.63 | 286.63 | +16.673% | 3 | 1,616 | -9.388% |
| 2026-07-31 | 244.67 | 247.24 | 244.41 | 245.67 | +26.850% | 44 | 1,574 | +5.719% |
| 2026-07-29 | 189.85 | 193.67 | 189.85 | 193.67 | -7.947% | 2 | 1,576 | +34.104% |
| 2026-07-28 | 210.39 | 210.39 | 210.39 | 210.39 | -14.253% | 1 | 1,575 | +23.447% |
| 2026-07-27 | 244.65 | 245.36 | 244.65 | 245.36 | -12.315% | 4 | 1,576 | +5.853% |
| 2026-07-24 | 279.82 | 279.82 | 279.82 | 279.82 | -3.093% | 1 | 1,576 | -7.183% |
| 2026-07-23 | 296.91 | 296.91 | 288.75 | 288.75 | -3.936% | 5 | 1,576 | -10.054% |
| 2026-07-21 | 300.58 | 300.58 | 300.58 | 300.58 | +11.844% | 1 | 1,577 | -13.594% |
| 2026-07-20 | 267.62 | 268.75 | 267.62 | 268.75 | +3.949% | 2 | 1,576 | -3.360% |
| 2026-07-17 | 258.54 | 258.54 | 258.54 | 258.54 | -4.738% | 10 | 1,566 | +0.456% |
| 2026-07-16 | 271.40 | 271.40 | 271.40 | 271.40 | -13.235% | 2 | 1,564 | -4.304% |
| 2026-07-14 | 312.80 | 312.80 | 312.80 | 312.80 | +5.221% | 5 | 1,559 | -16.969% |
| 2026-07-13 | 297.28 | 297.28 | 297.28 | 297.28 | -5.183% | 1 | 1,559 | -12.635% |
| 2026-07-09 | 307.00 | 313.53 | 307.00 | 313.53 | +20.126% | 7 | 1,561 | -17.163% |
| 2026-07-08 | 261.00 | 261.00 | 261.00 | 261.00 | -2.616% | 3 | 1,564 | -0.490% |
| 2026-07-07 | 268.01 | 268.01 | 268.01 | 268.01 | -11.926% | 1 | 1,565 | -3.093% |
| 2026-07-02 | 304.30 | 304.30 | 304.30 | 304.30 | -3.464% | 1 | 1,571 | -14.650% |
| 2026-07-01 | 315.22 | 315.22 | 315.22 | 315.22 | -6.624% | 4 | 1,567 | -17.607% |
| 2026-06-30 | 336.95 | 341.00 | 336.70 | 337.58 | +20.294% | 10 | 1,576 | -23.064% |
| 2026-06-26 | 280.63 | 280.63 | 280.63 | 280.63 | -1.513% | 6 | 1,582 | -7.451% |
| 2026-06-25 | 284.94 | 284.94 | 284.94 | 284.94 | +3.743% | 1 | 1,582 | -8.851% |
| 2026-06-24 | 278.57 | 278.57 | 274.66 | 274.66 | -2.995% | 11 | 1,590 | -5.439% |
| 2026-06-23 | 283.14 | 283.14 | 283.14 | 283.14 | -3.579% | 1 | 1,589 | -8.272% |
| 2026-06-18 | 293.72 | 293.72 | 293.65 | 293.65 | +3.332% | 2 | 1,591 | -11.555% |
| 2026-06-17 | 284.18 | 284.18 | 284.18 | 284.18 | -6.097% | 1 | 1,590 | -8.607% |
| 2026-06-16 | 302.63 | 302.63 | 302.63 | 302.63 | +9.844% | 1 | 1,590 | -14.179% |
| 2026-06-12 | 273.10 | 275.51 | 273.10 | 275.51 | +20.153% | 13 | 1,590 | -5.731% |
| 2026-06-11 | 228.60 | 229.30 | 228.60 | 229.30 | -0.937% | 6 | 1,595 | +13.266% |
| 2026-06-09 | 230.43 | 231.47 | 230.43 | 231.47 | -0.434% | 6 | 1,596 | +12.205% |
| 2026-06-05 | 237.90 | 237.90 | 232.48 | 232.48 | -18.485% | 3 | 1,598 | +11.717% |
| 2026-06-04 | 273.19 | 285.20 | 270.00 | 285.20 | -2.808% | 3 | 1,598 | -8.934% |
| 2026-06-03 | 293.44 | 293.44 | 293.44 | 293.44 | +5.183% | 1 | 1,598 | -11.491% |
| 2026-06-02 | 278.98 | 278.98 | 278.98 | 278.98 | +2.755% | 1 | 1,597 | -6.904% |
| 2026-06-01 | 260.00 | 277.26 | 260.00 | 271.50 | -0.804% | 6 | 1,599 | -4.339% |
| 2026-05-29 | 273.70 | 273.70 | 273.70 | 273.70 | -3.430% | 2 | 1,599 | -5.108% |
| 2026-05-28 | 265.34 | 283.42 | 265.34 | 283.42 | +34.603% | 6 | 1,597 | -8.362% |
| 2026-05-21 | 210.56 | 210.56 | 210.56 | 210.56 | -1.354% | 1 | 1,597 | +23.347% |
| 2026-05-20 | 213.45 | 213.45 | 213.45 | 213.45 | +20.220% | 1 | 1,596 | +21.677% |
| 2026-05-19 | 189.00 | 189.50 | 167.08 | 177.55 | -1.372% | 6 | 1,599 | +46.280% |
| 2026-05-18 | 195.50 | 195.50 | 180.02 | 180.02 | -9.104% | 22 | 1,599 | +44.273% |
| 2026-05-15 | 201.70 | 201.70 | 198.05 | 198.05 | -6.580% | 25 | 1,604 | +31.139% |
| 2026-05-14 | 207.85 | 218.05 | 207.85 | 212.00 | +4.821% | 5 | 1,602 | +22.509% |
| 2026-05-13 | 205.25 | 205.25 | 202.25 | 202.25 | -3.690% | 2 | 1,604 | +28.415% |
| 2026-05-12 | 212.72 | 218.80 | 208.00 | 210.00 | -7.802% | 9 | 1,611 | +23.676% |
| 2026-05-11 | 224.00 | 231.00 | 222.50 | 227.77 | +10.670% | 13 | 1,615 | +14.027% |
| 2026-05-08 | 204.82 | 205.81 | 204.82 | 205.81 | +16.277% | 2 | 1,614 | +26.194% |
| 2026-05-07 | 177.90 | 177.90 | 171.90 | 177.00 | -4.634% | 19 | 1,613 | +46.734% |
| 2026-05-06 | 189.15 | 191.00 | 179.22 | 185.60 | +44.605% | 15 | 1,611 | +39.935% |
| 2026-05-05 | 120.41 | 128.35 | 120.41 | 128.35 | +11.203% | 26 | 1,622 | +102.353% |
| 2026-05-04 | 123.65 | 123.65 | 115.42 | 115.42 | -14.269% | 20 | 1,620 | +125.022% |
| 2026-05-01 | 124.55 | 134.78 | 124.55 | 134.63 | +5.344% | 4 | 1,617 | +92.914% |
| 2026-04-30 | 119.48 | 128.55 | 119.48 | 127.80 | +13.047% | 30 | 1,616 | +103.224% |
| 2026-04-29 | 106.90 | 113.05 | 104.75 | 113.05 | +12.566% | 7 | 1,616 | +129.739% |
| 2026-04-28 | 103.00 | 103.00 | 96.25 | 100.43 | -10.170% | 21 | 1,617 | +158.608% |
| 2026-04-27 | 113.75 | 113.75 | 107.05 | 111.80 | -9.135% | 46 | 1,621 | +132.308% |
| 2026-04-24 | 113.73 | 127.15 | 113.73 | 123.04 | +47.353% | 95 | 1,622 | +111.086% |
| 2026-04-23 | 87.94 | 90.50 | 83.50 | 83.50 | +1.310% | 9 | 1,619 | +211.042% |
| 2026-04-22 | 74.80 | 83.25 | 72.42 | 82.42 | +17.659% | 37 | 1,626 | +215.118% |
| 2026-04-21 | 66.07 | 71.50 | 66.07 | 70.05 | +10.664% | 15 | 1,626 | +270.764% |
| 2026-04-20 | 67.96 | 68.68 | 61.45 | 63.30 | -2.690% | 1,130 | 1,626 | +310.300% |
| 2026-04-17 | 64.85 | 65.05 | 63.05 | 65.05 | +0.262% | 19 | 926 | +299.262% |
| 2026-04-16 | 55.00 | 66.55 | 54.97 | 64.88 | +29.708% | 32 | 909 | +300.308% |
| 2026-04-15 | 48.68 | 50.02 | 47.50 | 50.02 | +3.028% | 36 | 915 | +419.232% |
| 2026-04-14 | 43.38 | 48.55 | 43.20 | 48.55 | +10.718% | 54 | 913 | +434.954% |
| 2026-04-13 | 42.07 | 43.85 | 42.07 | 43.85 | -1.461% | 40 | 914 | +492.292% |
| 2026-04-10 | 44.34 | 45.50 | 43.98 | 44.50 | +17.725% | 63 | 895 | +483.640% |
| 2026-04-09 | 37.21 | 37.80 | 36.50 | 37.80 | +5.882% | 4 | 898 | +587.090% |
| 2026-04-08 | 33.70 | 36.00 | 32.87 | 35.70 | +19.799% | 25 | 896 | +627.507% |
| 2026-04-07 | 28.90 | 29.80 | 28.90 | 29.80 | +2.160% | 17 | 902 | +771.544% |
| 2026-04-06 | 33.26 | 33.26 | 29.17 | 29.17 | +5.155% | 36 | 896 | +790.367% |
| 2026-04-02 | 22.40 | 27.74 | 22.23 | 27.74 | +10.518% | 54 | 930 | +836.265% |
| 2026-04-01 | 25.10 | 26.20 | 24.99 | 25.10 | +17.730% | 37 | 930 | +934.741% |
| 2026-03-31 | 21.15 | 21.70 | 21.15 | 21.32 | +9.054% | 15 | 916 | +1118.199% |
| 2026-03-30 | 21.90 | 21.90 | 19.55 | 19.55 | -13.496% | 19 | 907 | +1228.491% |
| 2026-03-27 | 22.27 | 22.60 | 22.27 | 22.60 | -6.379% | 8 | 920 | +1049.204% |
| 2026-03-26 | 30.50 | 30.50 | 23.83 | 24.14 | -21.496% | 42 | 921 | +975.891% |
| 2026-03-25 | 28.70 | 30.75 | 28.70 | 30.75 | +36.002% | 102 | 903 | +744.618% |
| 2026-03-24 | 21.99 | 22.61 | 21.05 | 22.61 | +1.163% | 5 | 859 | +1048.695% |
| 2026-03-23 | 23.85 | 23.86 | 21.40 | 22.35 | +5.425% | 5 | 858 | +1062.058% |
| 2026-03-20 | 21.50 | 22.02 | 20.77 | 21.20 | -8.739% | 125 | 854 | +1125.094% |
| 2026-03-19 | 18.65 | 23.32 | 18.65 | 23.23 | +11.683% | 71 | 774 | +1018.037% |
| 2026-03-18 | 20.85 | 21.85 | 20.77 | 20.80 | +9.763% | 17 | 729 | +1148.654% |
| 2026-03-17 | 19.26 | 19.26 | 18.90 | 18.95 | -8.542% | 17 | 723 | +1270.554% |
| 2026-03-16 | 20.52 | 20.72 | 20.52 | 20.72 | +7.636% | 10 | 728 | +1153.475% |
| 2026-03-13 | 20.80 | 20.80 | 19.06 | 19.25 | -10.673% | 101 | 720 | +1249.195% |
| 2026-03-12 | 21.00 | 21.57 | 21.00 | 21.55 | -11.390% | 3 | 714 | +1105.197% |
| 2026-03-11 | 24.32 | 24.32 | 24.32 | 24.32 | -1.935% | 2 | 712 | +967.928% |
| 2026-03-10 | 24.80 | 24.80 | 24.80 | 24.80 | +5.308% | 1 | 712 | +947.258% |
| 2026-03-09 | 19.59 | 23.55 | 19.54 | 23.55 | +16.815% | 23 | 712 | +1002.845% |
| 2026-03-06 | 22.40 | 22.65 | 20.16 | 20.16 | -8.778% | 70 | 749 | +1188.294% |
| 2026-03-05 | 22.20 | 23.00 | 21.04 | 22.10 | -4.121% | 23 | 720 | +1075.204% |
| 2026-03-04 | 23.05 | 23.05 | 23.05 | 23.05 | +20.052% | 5 | 719 | +1026.768% |
| 2026-03-03 | 19.80 | 20.10 | 19.20 | 19.20 | -12.369% | 64 | 714 | +1252.708% |
| 2026-03-02 | 21.00 | 22.01 | 20.00 | 21.91 | -4.739% | 91 | 656 | +1085.395% |
| 2026-02-27 | 23.71 | 23.89 | 22.80 | 23.00 | -8.476% | 12 | 568 | +1029.217% |
| 2026-02-26 | 25.40 | 25.50 | 25.13 | 25.13 | -16.512% | 8 | 567 | +933.506% |
| 2026-02-25 | 30.44 | 30.57 | 29.76 | 30.10 | -6.084% | 53 | 528 | +762.857% |
| 2026-02-24 | 28.50 | 32.05 | 28.50 | 32.05 | +48.380% | 35 | 528 | +710.359% |
| 2026-02-23 | 22.95 | 22.95 | 21.60 | 21.60 | -10.744% | 10 | 527 | +1102.407% |
| 2026-02-20 | 23.50 | 24.20 | 23.50 | 24.20 | -1.746% | 5 | 522 | +973.223% |
| 2026-02-19 | 25.14 | 25.14 | 24.63 | 24.63 | +1.693% | 3 | 523 | +954.486% |
| 2026-02-18 | 25.30 | 25.30 | 24.22 | 24.22 | -6.486% | 8 | 524 | +972.337% |
| 2026-02-17 | 22.92 | 26.15 | 22.92 | 25.90 | -9.662% | 13 | 527 | +902.780% |
| 2026-02-13 | 29.17 | 29.17 | 27.53 | 28.67 | +3.092% | 10 | 522 | +805.895% |
| 2026-02-12 | 32.10 | 32.10 | 27.81 | 27.81 | -6.678% | 5 | 522 | +833.909% |
| 2026-02-11 | 33.70 | 33.70 | 29.80 | 29.80 | -6.729% | 6 | 520 | +771.544% |
| 2026-02-10 | 32.35 | 32.35 | 31.95 | 31.95 | -0.930% | 3 | 524 | +712.895% |
| 2026-02-09 | 31.90 | 32.45 | 31.90 | 32.25 | +14.281% | 9 | 522 | +705.333% |
| 2026-02-06 | 26.95 | 28.70 | 26.95 | 28.22 | +27.982% | 25 | 517 | +820.340% |
| 2026-02-05 | 24.10 | 24.10 | 21.16 | 22.05 | -17.261% | 25 | 497 | +1077.868% |
| 2026-02-04 | 31.92 | 33.00 | 26.20 | 26.65 | -44.675% | 63 | 489 | +874.559% |
| 2026-02-03 | 48.70 | 50.00 | 46.15 | 48.17 | -7.897% | 98 | 475 | +439.174% |
| 2026-02-02 | 52.30 | 52.60 | 50.87 | 52.30 | +17.502% | 11 | 423 | +396.597% |
| 2026-01-30 | 47.50 | 48.95 | 44.51 | 44.51 | -17.160% | 23 | 424 | +483.509% |
| 2026-01-27 | 53.73 | 53.73 | 53.73 | 53.73 | -2.575% | 2 | 422 | +383.380% |
| 2026-01-26 | 59.38 | 59.38 | 54.85 | 55.15 | -8.783% | 307 | 422 | +370.934% |
| 2026-01-23 | 60.96 | 64.71 | 60.46 | 60.46 | +6.313% | 18 | 683 | +329.573% |
| 2026-01-22 | 53.34 | 57.45 | 53.34 | 56.87 | +5.315% | 76 | 688 | +356.691% |
| 2026-01-21 | 51.80 | 54.77 | 51.80 | 54.00 | +16.631% | 18 | 676 | +380.963% |
| 2026-01-20 | 46.38 | 46.38 | 46.30 | 46.30 | +9.430% | 21 | 666 | +460.950% |
| 2026-01-16 | 42.30 | 42.70 | 42.20 | 42.31 | -7.499% | 6 | 653 | +513.850% |
| 2026-01-15 | 43.85 | 45.74 | 43.80 | 45.74 | +28.519% | 12 | 653 | +467.818% |
| 2026-01-14 | 35.59 | 35.59 | 35.59 | 35.59 | -0.725% | 3 | 656 | +629.756% |
| 2026-01-13 | 33.50 | 35.85 | 33.50 | 35.85 | +38.417% | 18 | 653 | +624.463% |
| 2026-01-12 | 25.90 | 25.90 | 25.90 | 25.90 | -2.264% | 2 | 656 | +902.780% |
| 2026-01-09 | 26.88 | 27.45 | 26.45 | 26.50 | -0.563% | 267 | 656 | +880.075% |
| 2026-01-08 | 29.44 | 29.44 | 26.45 | 26.65 | -11.550% | 128 | 436 | +874.559% |
| 2026-01-07 | 30.61 | 31.20 | 30.05 | 30.13 | -7.064% | 258 | 328 | +761.998% |
| 2026-01-06 | 34.90 | 34.95 | 32.26 | 32.42 | -15.109% | 26 | 175 | +701.110% |
| 2026-01-05 | 39.28 | 39.28 | 38.19 | 38.19 | -0.131% | 6 | 167 | +580.073% |
| 2026-01-02 | 37.50 | 39.92 | 36.82 | 38.24 | +12.042% | 225 | 167 | +579.184% |
| 2025-12-31 | 34.13 | 34.13 | 34.13 | 34.13 | +2.033% | 2 | 46 | +660.973% |
| 2025-12-30 | 33.97 | 33.97 | 33.45 | 33.45 | +0.662% | 39 | 46 | +676.442% |
| 2025-12-29 | 32.84 | 33.23 | 32.84 | 33.23 | -0.687% | 4 | 7 | +681.583% |
| 2025-12-26 | 33.05 | 33.60 | 33.05 | 33.46 | +3.272% | 5 | 5 | +676.210% |
| 2025-12-23 | 32.11 | 32.40 | 32.11 | 32.40 | +0.652% | 2 | 2 | +701.605% |
| 2025-12-15 | 32.19 | 32.19 | 32.19 | 32.19 | 0.000% | 1 | 1 | +706.834% |