AMD280121C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 81.17 | 81.86 | 71.82 | 73.45 | -22.968% | 557 | 1,906 | 0.000% |
| 2026-10-21 | 88.06 | 95.35 | 88.06 | 95.35 | +8.760% | 40 | 1,882 | -22.968% |
| 2026-10-20 | 89.81 | 89.81 | 87.67 | 87.67 | +3.141% | 40 | 1,872 | -16.220% |
| 2026-10-19 | 88.05 | 92.52 | 85.00 | 85.00 | +3.532% | 71 | 1,878 | -13.588% |
| 2026-10-16 | 90.00 | 91.45 | 82.00 | 82.10 | -16.861% | 525 | 1,879 | -10.536% |
| 2026-10-15 | 87.00 | 100.40 | 86.27 | 98.75 | -6.927% | 413 | 1,643 | -25.620% |
| 2026-10-14 | 111.45 | 111.45 | 104.00 | 106.10 | -10.161% | 26 | 1,630 | -30.773% |
| 2026-10-13 | 107.01 | 118.10 | 107.01 | 118.10 | +3.144% | 10 | 1,627 | -37.807% |
| 2026-10-12 | 121.59 | 121.59 | 112.00 | 114.50 | -9.970% | 6 | 1,628 | -35.852% |
| 2026-10-09 | 129.72 | 130.20 | 126.70 | 127.18 | -4.905% | 33 | 1,654 | -42.247% |
| 2026-10-08 | 144.00 | 144.00 | 133.74 | 133.74 | -9.020% | 14 | 1,653 | -45.080% |
| 2026-10-07 | 143.50 | 147.87 | 142.90 | 147.00 | -4.141% | 18 | 1,648 | -50.034% |
| 2026-10-06 | 152.71 | 158.23 | 152.25 | 153.35 | +9.107% | 158 | 1,598 | -52.103% |
| 2026-10-05 | 140.80 | 140.80 | 140.55 | 140.55 | -5.354% | 51 | 1,647 | -47.741% |
| 2026-10-02 | 157.00 | 157.00 | 148.50 | 148.50 | +3.340% | 9 | 1,650 | -50.539% |
| 2026-10-01 | 141.88 | 143.70 | 135.15 | 143.70 | +5.059% | 4 | 1,649 | -48.887% |
| 2026-09-30 | 140.00 | 140.00 | 134.30 | 136.78 | +0.205% | 33 | 1,635 | -46.301% |
| 2026-09-29 | 148.00 | 148.00 | 136.50 | 136.50 | -0.943% | 17 | 1,630 | -46.190% |
| 2026-09-28 | 145.00 | 145.00 | 134.00 | 137.80 | -11.051% | 33 | 1,613 | -46.698% |
| 2026-09-25 | 158.96 | 158.96 | 151.62 | 154.92 | +1.222% | 25 | 1,609 | -52.588% |
| 2026-09-24 | 135.82 | 153.05 | 135.82 | 153.05 | +5.153% | 25 | 1,615 | -52.009% |
| 2026-09-23 | 145.56 | 145.56 | 145.22 | 145.55 | -4.022% | 3 | 1,616 | -49.536% |
| 2026-09-22 | 145.80 | 151.65 | 145.00 | 151.65 | +3.962% | 108 | 1,581 | -51.566% |
| 2026-09-21 | 125.95 | 146.08 | 125.95 | 145.87 | +38.792% | 50 | 1,572 | -49.647% |
| 2026-09-18 | 102.85 | 105.10 | 102.85 | 105.10 | -0.549% | 30 | 1,552 | -30.114% |
| 2026-09-17 | 106.00 | 108.45 | 105.67 | 105.68 | +10.660% | 30 | 1,541 | -30.498% |
| 2026-09-16 | 94.12 | 96.00 | 93.80 | 95.50 | +14.715% | 66 | 1,504 | -23.089% |
| 2026-09-14 | 80.51 | 83.38 | 77.66 | 83.25 | -12.082% | 6 | 1,507 | -11.772% |
| 2026-09-11 | 95.75 | 95.75 | 93.30 | 94.69 | +6.250% | 53 | 1,524 | -22.431% |
| 2026-09-10 | 93.10 | 93.10 | 88.10 | 89.12 | -8.218% | 118 | 1,559 | -17.583% |
| 2026-09-09 | 96.50 | 100.44 | 96.50 | 97.10 | +3.057% | 61 | 1,539 | -24.356% |
| 2026-09-08 | 80.70 | 94.22 | 80.70 | 94.22 | +29.959% | 28 | 1,542 | -22.044% |
| 2026-09-04 | 68.95 | 74.00 | 68.95 | 72.50 | +10.603% | 24 | 1,534 | +1.310% |
| 2026-09-03 | 61.40 | 65.75 | 61.40 | 65.55 | -0.907% | 6 | 1,536 | +12.052% |
| 2026-09-02 | 66.15 | 66.25 | 66.10 | 66.15 | -1.269% | 6 | 1,537 | +11.036% |
| 2026-09-01 | 66.51 | 67.00 | 65.35 | 67.00 | -13.043% | 23 | 1,533 | +9.627% |
| 2026-08-28 | 78.60 | 78.60 | 75.56 | 77.05 | -2.862% | 4 | 1,535 | -4.672% |
| 2026-08-27 | 83.40 | 83.40 | 79.32 | 79.32 | -6.748% | 76 | 1,544 | -7.400% |
| 2026-08-26 | 86.00 | 89.44 | 85.06 | 85.06 | +1.637% | 20 | 1,531 | -13.649% |
| 2026-08-25 | 80.50 | 83.69 | 80.50 | 83.69 | +10.555% | 7 | 1,528 | -12.236% |
| 2026-08-24 | 75.85 | 76.63 | 74.68 | 75.70 | -5.150% | 33 | 1,527 | -2.972% |
| 2026-08-21 | 79.81 | 79.81 | 79.81 | 79.81 | +0.239% | 1 | 1,528 | -7.969% |
| 2026-08-20 | 78.92 | 79.62 | 78.92 | 79.62 | -1.558% | 4 | 1,531 | -7.749% |
| 2026-08-19 | 82.45 | 82.45 | 80.88 | 80.88 | -9.631% | 8 | 1,532 | -9.186% |
| 2026-08-18 | 95.87 | 96.85 | 88.16 | 89.50 | -14.542% | 19 | 1,533 | -17.933% |
| 2026-08-17 | 106.32 | 106.32 | 104.73 | 104.73 | -3.652% | 106 | 1,527 | -29.867% |
| 2026-08-14 | 96.94 | 108.70 | 96.94 | 108.70 | +8.678% | 70 | 1,467 | -32.429% |
| 2026-08-13 | 100.36 | 100.36 | 99.80 | 100.02 | +4.953% | 3 | 1,465 | -26.565% |
| 2026-08-12 | 96.25 | 96.27 | 95.30 | 95.30 | +10.647% | 12 | 1,464 | -22.928% |
| 2026-08-11 | 87.00 | 87.27 | 84.99 | 86.13 | -5.776% | 17 | 1,464 | -14.722% |
| 2026-08-10 | 96.38 | 96.80 | 91.41 | 91.41 | -9.225% | 65 | 1,453 | -19.648% |
| 2026-08-07 | 106.37 | 110.10 | 100.70 | 100.70 | -10.560% | 45 | 1,452 | -27.061% |
| 2026-08-06 | 113.20 | 113.20 | 110.99 | 112.59 | +0.401% | 48 | 1,434 | -34.763% |
| 2026-08-05 | 110.00 | 116.70 | 108.10 | 112.14 | -18.212% | 12 | 1,431 | -34.502% |
| 2026-08-04 | 124.00 | 137.20 | 123.89 | 137.11 | +24.081% | 28 | 1,421 | -46.430% |
| 2026-08-03 | 97.90 | 111.80 | 97.90 | 110.50 | -2.428% | 88 | 1,430 | -33.529% |
| 2026-07-31 | 125.00 | 125.00 | 110.90 | 113.25 | +1.116% | 99 | 1,420 | -35.143% |
| 2026-07-30 | 100.66 | 117.00 | 100.66 | 112.00 | +29.930% | 160 | 1,442 | -34.420% |
| 2026-07-29 | 95.96 | 96.03 | 86.00 | 86.20 | -13.800% | 19 | 1,438 | -14.791% |
| 2026-07-28 | 102.72 | 105.45 | 96.87 | 100.00 | -18.633% | 61 | 1,451 | -26.550% |
| 2026-07-27 | 133.18 | 133.18 | 118.90 | 122.90 | -12.744% | 70 | 1,443 | -40.236% |
| 2026-07-24 | 140.37 | 140.85 | 140.37 | 140.85 | -6.424% | 61 | 1,444 | -47.852% |
| 2026-07-23 | 159.88 | 159.88 | 150.00 | 150.52 | -6.171% | 4 | 1,446 | -51.202% |
| 2026-07-22 | 150.79 | 163.20 | 150.79 | 160.42 | +4.597% | 19 | 1,431 | -54.214% |
| 2026-07-21 | 147.95 | 154.88 | 147.95 | 153.37 | +10.180% | 43 | 1,427 | -52.109% |
| 2026-07-20 | 139.20 | 139.20 | 139.20 | 139.20 | +8.580% | 1 | 1,427 | -47.234% |
| 2026-07-17 | 124.26 | 131.90 | 121.47 | 128.20 | -1.762% | 154 | 1,451 | -42.707% |
| 2026-07-16 | 135.95 | 136.03 | 127.23 | 130.50 | -10.432% | 106 | 1,452 | -43.716% |
| 2026-07-15 | 156.01 | 156.01 | 137.18 | 145.70 | -13.248% | 55 | 1,464 | -49.588% |
| 2026-07-14 | 167.28 | 167.95 | 159.32 | 167.95 | +11.491% | 27 | 1,477 | -56.267% |
| 2026-07-13 | 151.44 | 160.40 | 149.54 | 150.64 | -9.444% | 34 | 1,482 | -51.241% |
| 2026-07-10 | 158.29 | 166.35 | 158.29 | 166.35 | +4.695% | 2 | 1,483 | -55.846% |
| 2026-07-09 | 164.15 | 164.15 | 158.89 | 158.89 | +13.469% | 85 | 1,484 | -53.773% |
| 2026-07-08 | 138.00 | 140.03 | 138.00 | 140.03 | -4.449% | 14 | 1,478 | -47.547% |
| 2026-07-07 | 141.55 | 146.55 | 141.55 | 146.55 | -11.402% | 5 | 1,478 | -49.881% |
| 2026-07-06 | 164.60 | 165.50 | 164.50 | 165.41 | +20.825% | 16 | 1,479 | -55.595% |
| 2026-07-02 | 146.00 | 146.00 | 136.90 | 136.90 | -13.035% | 11 | 1,471 | -46.348% |
| 2026-07-01 | 167.25 | 167.25 | 157.42 | 157.42 | -13.577% | 7 | 1,472 | -53.341% |
| 2026-06-30 | 175.00 | 182.62 | 175.00 | 182.15 | +28.058% | 99 | 1,454 | -59.676% |
| 2026-06-26 | 143.12 | 143.93 | 142.24 | 142.24 | -2.835% | 76 | 1,453 | -48.362% |
| 2026-06-25 | 153.91 | 153.91 | 146.23 | 146.39 | +6.893% | 18 | 1,453 | -49.826% |
| 2026-06-24 | 145.26 | 146.25 | 136.95 | 136.95 | -4.197% | 170 | 1,449 | -46.367% |
| 2026-06-23 | 143.16 | 143.20 | 141.76 | 142.95 | -12.085% | 1,871 | 1,576 | -48.618% |
| 2026-06-22 | 159.74 | 163.18 | 159.74 | 162.60 | +4.903% | 9 | 1,577 | -54.828% |
| 2026-06-18 | 152.25 | 155.00 | 152.25 | 155.00 | +6.128% | 2 | 1,576 | -52.613% |
| 2026-06-17 | 146.05 | 146.05 | 146.05 | 146.05 | +0.572% | 1 | 1,575 | -49.709% |
| 2026-06-16 | 162.95 | 162.95 | 145.22 | 145.22 | -12.084% | 35 | 1,592 | -49.422% |
| 2026-06-15 | 155.00 | 169.81 | 155.00 | 165.18 | +15.510% | 15 | 1,577 | -55.533% |
| 2026-06-12 | 142.50 | 143.08 | 142.50 | 143.00 | +12.263% | 5 | 1,572 | -48.636% |
| 2026-06-11 | 121.50 | 127.38 | 115.63 | 127.38 | +17.934% | 35 | 1,549 | -42.338% |
| 2026-06-10 | 117.02 | 117.02 | 105.50 | 108.01 | +5.892% | 18 | 1,540 | -31.997% |
| 2026-06-09 | 125.58 | 125.58 | 102.00 | 102.00 | -20.623% | 23 | 1,519 | -27.990% |
| 2026-06-08 | 127.50 | 128.50 | 127.50 | 128.50 | +10.585% | 23 | 1,519 | -42.840% |
| 2026-06-05 | 128.47 | 128.47 | 116.20 | 116.20 | -19.917% | 17 | 1,507 | -36.790% |
| 2026-06-04 | 145.10 | 145.10 | 145.10 | 145.10 | -8.112% | 1 | 1,506 | -49.380% |
| 2026-06-03 | 153.50 | 157.91 | 152.63 | 157.91 | +10.080% | 8 | 1,508 | -53.486% |
| 2026-06-02 | 142.65 | 143.45 | 139.10 | 143.45 | +2.868% | 25 | 1,508 | -48.797% |
| 2026-06-01 | 129.35 | 139.45 | 125.00 | 139.45 | +1.477% | 35 | 1,507 | -47.329% |
| 2026-05-29 | 140.00 | 140.00 | 136.37 | 137.42 | -3.646% | 11 | 1,513 | -46.551% |
| 2026-05-28 | 129.95 | 143.50 | 129.95 | 142.62 | +11.057% | 88 | 1,480 | -48.500% |
| 2026-05-27 | 130.71 | 132.97 | 124.71 | 128.42 | -5.050% | 1,305 | 465 | -42.805% |
| 2026-05-26 | 120.05 | 135.25 | 116.45 | 135.25 | +24.334% | 66 | 430 | -45.693% |
| 2026-05-22 | 109.10 | 112.88 | 104.92 | 108.78 | +18.085% | 278 | 425 | -32.478% |
| 2026-05-21 | 93.94 | 93.94 | 92.12 | 92.12 | -4.687% | 3 | 428 | -20.267% |
| 2026-05-20 | 90.59 | 98.00 | 90.59 | 96.65 | +37.678% | 84 | 408 | -24.004% |
| 2026-05-19 | 70.75 | 70.75 | 70.20 | 70.20 | -10.196% | 6 | 413 | +4.630% |
| 2026-05-18 | 78.82 | 82.49 | 77.97 | 78.17 | -5.876% | 10 | 413 | -6.038% |
| 2026-05-15 | 88.50 | 88.64 | 83.05 | 83.05 | -14.142% | 5 | 411 | -11.559% |
| 2026-05-14 | 96.73 | 96.73 | 96.73 | 96.73 | +1.182% | 1 | 410 | -24.067% |
| 2026-05-13 | 101.20 | 101.21 | 91.74 | 95.60 | +5.171% | 44 | 404 | -23.169% |
| 2026-05-12 | 94.65 | 94.90 | 90.90 | 90.90 | -14.991% | 32 | 409 | -19.197% |
| 2026-05-11 | 104.32 | 106.93 | 104.32 | 106.93 | +11.969% | 63 | 451 | -31.310% |
| 2026-05-08 | 78.05 | 95.50 | 78.05 | 95.50 | +33.250% | 64 | 419 | -23.089% |
| 2026-05-07 | 73.50 | 73.66 | 70.15 | 71.67 | -7.055% | 177 | 332 | +2.484% |
| 2026-05-06 | 70.00 | 79.75 | 69.96 | 77.11 | +55.151% | 166 | 195 | -4.746% |
| 2026-05-05 | 47.55 | 50.05 | 46.95 | 49.70 | +14.122% | 59 | 159 | +47.787% |
| 2026-05-04 | 47.52 | 47.52 | 43.05 | 43.55 | -14.775% | 100 | 111 | +68.657% |
| 2026-05-01 | 50.00 | 52.17 | 49.02 | 51.10 | +5.907% | 66 | 93 | +43.738% |
| 2026-04-30 | 45.47 | 50.05 | 44.17 | 48.25 | +11.690% | 76 | 68 | +52.228% |
| 2026-04-29 | 35.00 | 43.20 | 35.00 | 43.20 | +21.690% | 18 | 68 | +70.023% |
| 2026-04-28 | 35.78 | 38.00 | 35.00 | 35.50 | -16.274% | 60 | 0 | +106.901% |
| 2026-04-27 | 43.40 | 43.40 | 40.42 | 42.40 | 0.000% | 22 | 0 | +73.231% |