AMD280121C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.02 | 26.10 | 22.00 | 22.00 | -26.050% | 22 | 12,258 | 0.000% |
| 2026-10-21 | 29.55 | 29.75 | 28.32 | 29.75 | +6.861% | 4 | 12,258 | -26.050% |
| 2026-10-20 | 24.88 | 28.12 | 24.88 | 27.84 | +5.856% | 13 | 12,256 | -20.977% |
| 2026-10-19 | 26.75 | 29.95 | 26.30 | 26.30 | +1.741% | 22 | 12,259 | -16.350% |
| 2026-10-16 | 29.60 | 31.65 | 25.85 | 25.85 | -25.397% | 1,378 | 12,902 | -14.894% |
| 2026-10-15 | 29.15 | 35.00 | 27.70 | 34.65 | -4.282% | 42 | 12,921 | -36.508% |
| 2026-10-14 | 39.78 | 39.78 | 36.05 | 36.20 | -19.106% | 244 | 12,924 | -39.227% |
| 2026-10-13 | 36.50 | 45.00 | 36.50 | 44.75 | +10.767% | 46 | 12,922 | -50.838% |
| 2026-10-12 | 40.78 | 41.14 | 40.05 | 40.40 | -15.833% | 18 | 12,925 | -45.545% |
| 2026-10-09 | 50.00 | 50.05 | 48.00 | 48.00 | -5.882% | 19 | 12,929 | -54.167% |
| 2026-10-08 | 57.29 | 57.55 | 50.50 | 51.00 | -17.502% | 24 | 12,931 | -56.863% |
| 2026-10-07 | 59.15 | 62.08 | 59.15 | 61.82 | -3.482% | 40 | 12,923 | -64.413% |
| 2026-10-06 | 56.42 | 66.65 | 55.78 | 64.05 | +14.621% | 337 | 12,844 | -65.652% |
| 2026-10-05 | 60.60 | 60.60 | 54.57 | 55.88 | -9.871% | 9 | 12,846 | -60.630% |
| 2026-10-02 | 67.00 | 67.00 | 61.40 | 62.00 | +10.027% | 30 | 12,847 | -64.516% |
| 2026-10-01 | 58.15 | 58.15 | 56.35 | 56.35 | -1.054% | 2 | 12,845 | -60.958% |
| 2026-09-30 | 56.10 | 56.95 | 55.55 | 56.95 | -5.556% | 42 | 12,830 | -61.370% |
| 2026-09-29 | 60.06 | 62.90 | 60.06 | 60.30 | +3.966% | 102 | 12,808 | -63.516% |
| 2026-09-28 | 64.29 | 64.29 | 57.55 | 58.00 | -12.847% | 189 | 12,877 | -62.069% |
| 2026-09-25 | 67.95 | 69.40 | 65.40 | 66.55 | -0.449% | 38 | 12,874 | -66.942% |
| 2026-09-24 | 59.10 | 66.85 | 59.10 | 66.85 | +7.823% | 1,634 | 11,499 | -67.091% |
| 2026-09-23 | 64.25 | 64.25 | 60.29 | 62.00 | -6.061% | 430 | 11,528 | -64.516% |
| 2026-09-22 | 62.57 | 66.00 | 60.95 | 66.00 | +5.263% | 206 | 11,556 | -66.667% |
| 2026-09-21 | 55.00 | 63.05 | 54.95 | 62.70 | +39.333% | 1,211 | 10,569 | -64.912% |
| 2026-09-18 | 41.21 | 45.00 | 40.60 | 45.00 | +6.484% | 1,593 | 9,105 | -51.111% |
| 2026-09-17 | 40.00 | 44.70 | 40.00 | 42.26 | +21.089% | 3,632 | 5,685 | -47.941% |
| 2026-09-16 | 35.98 | 38.01 | 34.89 | 34.90 | +5.598% | 1,586 | 4,178 | -36.963% |
| 2026-09-15 | 32.85 | 33.05 | 32.45 | 33.05 | +4.127% | 16 | 4,178 | -33.434% |
| 2026-09-14 | 32.00 | 33.00 | 30.00 | 31.74 | -17.150% | 94 | 4,142 | -30.687% |
| 2026-09-11 | 36.77 | 38.67 | 36.66 | 38.31 | +6.951% | 259 | 4,179 | -42.574% |
| 2026-09-10 | 38.55 | 38.57 | 35.34 | 35.82 | -12.847% | 179 | 4,124 | -38.582% |
| 2026-09-09 | 40.50 | 42.80 | 40.50 | 41.10 | +6.202% | 67 | 4,133 | -46.472% |
| 2026-09-08 | 33.66 | 40.17 | 32.50 | 38.70 | +38.710% | 108 | 4,060 | -43.152% |
| 2026-09-04 | 25.00 | 28.30 | 25.00 | 27.90 | +19.231% | 22 | 4,057 | -21.147% |
| 2026-09-03 | 23.00 | 23.90 | 22.45 | 23.40 | -4.098% | 14 | 4,059 | -5.983% |
| 2026-09-02 | 24.43 | 26.00 | 23.95 | 24.40 | -1.494% | 151 | 4,110 | -9.836% |
| 2026-09-01 | 26.33 | 26.75 | 24.25 | 24.77 | -15.720% | 156 | 4,139 | -11.183% |
| 2026-08-31 | 30.48 | 30.48 | 28.67 | 29.39 | -2.033% | 243 | 4,130 | -25.145% |
| 2026-08-28 | 30.77 | 31.77 | 30.00 | 30.00 | -8.481% | 17 | 4,125 | -26.667% |
| 2026-08-27 | 35.60 | 35.60 | 32.14 | 32.78 | -10.437% | 547 | 4,102 | -32.886% |
| 2026-08-26 | 37.19 | 37.21 | 36.10 | 36.60 | +4.303% | 44 | 4,108 | -39.891% |
| 2026-08-25 | 34.22 | 35.69 | 33.75 | 35.09 | +16.231% | 302 | 4,000 | -37.304% |
| 2026-08-24 | 31.47 | 32.20 | 29.55 | 30.19 | -14.476% | 356 | 3,911 | -27.128% |
| 2026-08-21 | 36.00 | 36.00 | 34.50 | 35.30 | +1.729% | 6 | 3,909 | -37.677% |
| 2026-08-20 | 34.00 | 35.00 | 33.00 | 34.70 | -0.201% | 57 | 3,911 | -36.599% |
| 2026-08-19 | 35.30 | 35.30 | 34.00 | 34.77 | -11.459% | 8 | 3,912 | -36.727% |
| 2026-08-18 | 40.05 | 40.05 | 38.45 | 39.27 | -19.857% | 25 | 3,916 | -43.978% |
| 2026-08-17 | 50.48 | 50.48 | 48.95 | 49.00 | -4.854% | 20 | 3,923 | -55.102% |
| 2026-08-14 | 45.50 | 51.50 | 45.50 | 51.50 | +12.864% | 43 | 3,904 | -57.282% |
| 2026-08-13 | 45.19 | 45.63 | 44.70 | 45.63 | +8.902% | 54 | 3,903 | -51.786% |
| 2026-08-12 | 42.40 | 43.65 | 41.90 | 41.90 | +11.614% | 6 | 3,903 | -47.494% |
| 2026-08-11 | 38.17 | 38.52 | 37.35 | 37.54 | -11.022% | 26 | 3,900 | -41.396% |
| 2026-08-10 | 47.10 | 47.10 | 42.19 | 42.19 | -12.777% | 510 | 3,599 | -47.855% |
| 2026-08-07 | 50.00 | 50.05 | 48.00 | 48.37 | -15.363% | 260 | 3,520 | -54.517% |
| 2026-08-06 | 54.05 | 57.50 | 52.55 | 57.15 | +4.766% | 26 | 3,525 | -61.505% |
| 2026-08-05 | 56.50 | 59.70 | 54.20 | 54.55 | -25.529% | 85 | 3,471 | -59.670% |
| 2026-08-04 | 60.00 | 73.49 | 60.00 | 73.25 | +30.804% | 55 | 3,442 | -69.966% |
| 2026-08-03 | 50.00 | 56.00 | 49.87 | 56.00 | -1.322% | 30 | 3,447 | -60.714% |
| 2026-07-31 | 59.50 | 59.50 | 55.88 | 56.75 | +0.442% | 173 | 3,356 | -61.233% |
| 2026-07-30 | 57.42 | 58.45 | 56.15 | 56.50 | +19.324% | 75 | 3,375 | -61.062% |
| 2026-07-29 | 47.14 | 47.60 | 42.39 | 47.35 | -8.414% | 23 | 3,379 | -53.537% |
| 2026-07-28 | 56.42 | 56.42 | 50.00 | 51.70 | -21.309% | 71 | 3,387 | -57.447% |
| 2026-07-27 | 78.15 | 78.15 | 61.90 | 65.70 | -14.509% | 53 | 3,390 | -66.514% |
| 2026-07-24 | 87.06 | 87.06 | 76.79 | 76.85 | -6.280% | 13 | 3,392 | -71.373% |
| 2026-07-23 | 86.23 | 88.60 | 82.00 | 82.00 | -10.821% | 8 | 3,390 | -73.171% |
| 2026-07-22 | 88.10 | 94.40 | 87.38 | 91.95 | +5.690% | 756 | 3,040 | -76.074% |
| 2026-07-21 | 80.95 | 87.50 | 80.95 | 87.00 | +14.474% | 51 | 3,019 | -74.713% |
| 2026-07-20 | 76.88 | 77.95 | 76.00 | 76.00 | +13.179% | 121 | 3,036 | -71.053% |
| 2026-07-17 | 67.15 | 67.15 | 67.15 | 67.15 | -5.356% | 1 | 3,035 | -67.238% |
| 2026-07-16 | 75.73 | 77.80 | 70.50 | 70.95 | -14.969% | 39 | 3,037 | -68.992% |
| 2026-07-15 | 80.80 | 84.40 | 80.50 | 83.44 | -9.235% | 28 | 3,031 | -73.634% |
| 2026-07-14 | 94.10 | 97.04 | 91.69 | 91.93 | +7.020% | 46 | 3,012 | -76.069% |
| 2026-07-13 | 89.40 | 89.40 | 85.65 | 85.90 | -11.279% | 11 | 3,016 | -74.389% |
| 2026-07-10 | 91.43 | 97.33 | 91.43 | 96.82 | +4.354% | 125 | 2,962 | -77.277% |
| 2026-07-09 | 88.35 | 98.00 | 88.35 | 92.78 | +12.802% | 1,711 | 1,453 | -76.288% |
| 2026-07-08 | 79.40 | 82.50 | 78.87 | 82.25 | +3.135% | 1,095 | 614 | -73.252% |
| 2026-07-07 | 79.03 | 84.47 | 78.84 | 79.75 | -18.539% | 275 | 512 | -72.414% |
| 2026-07-06 | 102.50 | 104.00 | 97.90 | 97.90 | +23.393% | 35 | 511 | -77.528% |
| 2026-07-02 | 82.15 | 82.65 | 79.34 | 79.34 | -14.181% | 7 | 512 | -72.271% |
| 2026-07-01 | 95.96 | 96.30 | 91.45 | 92.45 | -14.398% | 43 | 515 | -76.203% |
| 2026-06-30 | 95.60 | 108.00 | 92.78 | 108.00 | +34.161% | 768 | 43 | -79.630% |
| 2026-06-29 | 75.25 | 80.50 | 75.25 | 80.50 | +0.299% | 4 | 41 | -72.671% |
| 2026-06-26 | 80.50 | 80.50 | 80.26 | 80.26 | -2.122% | 2 | 41 | -72.589% |
| 2026-06-24 | 84.06 | 85.05 | 80.75 | 82.00 | -0.654% | 54 | 1 | -73.171% |
| 2026-06-23 | 82.54 | 82.54 | 82.54 | 82.54 | 0.000% | 1 | 0 | -73.346% |