AMD280616C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 201.03 | 201.03 | 201.03 | 201.03 | -10.454% | 1 | 219 | 0.000% |
| 2026-10-20 | 224.50 | 224.50 | 224.50 | 224.50 | +0.272% | 1 | 218 | -10.454% |
| 2026-10-19 | 235.55 | 235.55 | 223.89 | 223.89 | +1.768% | 8 | 216 | -10.210% |
| 2026-10-16 | 227.63 | 227.63 | 220.00 | 220.00 | -2.655% | 2 | 215 | -8.623% |
| 2026-10-15 | 226.00 | 226.00 | 226.00 | 226.00 | -12.028% | 1 | 215 | -11.049% |
| 2026-10-13 | 256.90 | 256.90 | 256.90 | 256.90 | -12.416% | 5 | 210 | -21.748% |
| 2026-10-08 | 308.61 | 308.61 | 293.32 | 293.32 | -10.025% | 2 | 209 | -31.464% |
| 2026-10-06 | 326.71 | 326.71 | 326.00 | 326.00 | +6.269% | 11 | 209 | -38.334% |
| 2026-10-05 | 299.80 | 307.30 | 299.80 | 306.77 | +4.879% | 5 | 209 | -34.469% |
| 2026-09-28 | 290.83 | 292.50 | 290.83 | 292.50 | -5.526% | 3 | 208 | -31.272% |
| 2026-09-25 | 309.61 | 309.61 | 309.61 | 309.61 | +0.246% | 1 | 209 | -35.070% |
| 2026-09-24 | 294.67 | 308.85 | 294.67 | 308.85 | +3.561% | 6 | 209 | -34.910% |
| 2026-09-23 | 298.22 | 298.99 | 297.48 | 298.23 | -3.172% | 19 | 207 | -32.592% |
| 2026-09-22 | 308.00 | 308.00 | 308.00 | 308.00 | +3.262% | 1 | 206 | -34.731% |
| 2026-09-21 | 293.00 | 300.65 | 293.00 | 298.27 | +21.743% | 8 | 206 | -32.601% |
| 2026-09-18 | 236.46 | 245.00 | 236.46 | 245.00 | +3.341% | 2 | 207 | -17.947% |
| 2026-09-17 | 229.61 | 239.83 | 229.60 | 237.08 | +9.978% | 7 | 208 | -15.206% |
| 2026-09-16 | 219.21 | 219.21 | 215.13 | 215.57 | +4.819% | 30 | 227 | -6.745% |
| 2026-09-15 | 205.87 | 205.87 | 205.66 | 205.66 | +3.077% | 2 | 227 | -2.251% |
| 2026-09-14 | 193.20 | 200.32 | 193.00 | 199.52 | -7.779% | 53 | 229 | +0.757% |
| 2026-09-11 | 215.70 | 216.35 | 215.70 | 216.35 | -0.300% | 16 | 229 | -7.081% |
| 2026-09-09 | 218.39 | 224.50 | 217.00 | 217.00 | +5.854% | 8 | 224 | -7.359% |
| 2026-09-08 | 204.75 | 205.00 | 204.22 | 205.00 | +11.796% | 9 | 222 | -1.937% |
| 2026-09-04 | 183.35 | 183.37 | 183.35 | 183.37 | +9.475% | 2 | 221 | +9.631% |
| 2026-09-03 | 164.47 | 167.50 | 164.47 | 167.50 | -2.144% | 3 | 219 | +20.018% |
| 2026-09-01 | 171.17 | 171.17 | 171.17 | 171.17 | -5.300% | 1 | 219 | +17.445% |
| 2026-08-31 | 180.75 | 180.75 | 180.75 | 180.75 | -2.989% | 1 | 219 | +11.220% |
| 2026-08-28 | 187.04 | 187.17 | 185.95 | 186.32 | -5.103% | 362 | 380 | +7.895% |
| 2026-08-26 | 196.34 | 196.34 | 196.34 | 196.34 | +2.362% | 1 | 380 | +2.389% |
| 2026-08-20 | 191.81 | 191.81 | 191.81 | 191.81 | +2.195% | 1 | 381 | +4.807% |
| 2026-08-19 | 188.00 | 189.95 | 186.40 | 187.69 | -6.155% | 13 | 380 | +7.107% |
| 2026-08-18 | 200.00 | 200.00 | 200.00 | 200.00 | -10.969% | 2 | 380 | +0.515% |
| 2026-08-17 | 226.85 | 226.85 | 224.64 | 224.64 | +6.971% | 2 | 379 | -10.510% |
| 2026-08-13 | 215.15 | 215.15 | 210.00 | 210.00 | +7.692% | 10 | 379 | -4.271% |
| 2026-08-11 | 195.00 | 195.00 | 195.00 | 195.00 | -6.533% | 1 | 380 | +3.092% |
| 2026-08-10 | 208.63 | 208.63 | 208.63 | 208.63 | -6.758% | 1 | 379 | -3.643% |
| 2026-08-06 | 208.65 | 223.75 | 208.65 | 223.75 | +0.228% | 3 | 379 | -10.154% |
| 2026-08-05 | 215.00 | 223.24 | 215.00 | 223.24 | -12.790% | 18 | 381 | -9.949% |
| 2026-08-04 | 247.13 | 255.98 | 247.13 | 255.98 | +16.038% | 43 | 423 | -21.467% |
| 2026-07-31 | 220.60 | 220.60 | 220.60 | 220.60 | +20.718% | 1 | 422 | -8.871% |
| 2026-07-29 | 188.35 | 188.35 | 182.74 | 182.74 | -10.400% | 26 | 407 | +10.009% |
| 2026-07-28 | 200.30 | 203.95 | 200.30 | 203.95 | -8.510% | 2 | 409 | -1.432% |
| 2026-07-27 | 229.69 | 229.69 | 222.92 | 222.92 | -17.507% | 2 | 408 | -9.820% |
| 2026-07-24 | 270.23 | 270.23 | 270.23 | 270.23 | -0.589% | 3 | 411 | -25.608% |
| 2026-07-23 | 271.83 | 271.83 | 271.83 | 271.83 | -5.503% | 3 | 411 | -26.046% |
| 2026-07-22 | 287.66 | 287.66 | 287.66 | 287.66 | +4.225% | 8 | 411 | -30.115% |
| 2026-07-21 | 274.89 | 276.00 | 274.89 | 276.00 | +16.850% | 2 | 411 | -27.163% |
| 2026-07-17 | 236.20 | 236.20 | 236.20 | 236.20 | -0.338% | 1 | 411 | -14.890% |
| 2026-07-16 | 241.46 | 241.46 | 237.00 | 237.00 | -6.361% | 3 | 412 | -15.177% |
| 2026-07-15 | 250.76 | 253.10 | 250.76 | 253.10 | -11.812% | 16 | 397 | -20.573% |
| 2026-07-14 | 287.00 | 287.00 | 287.00 | 287.00 | +0.539% | 1 | 396 | -29.955% |
| 2026-07-10 | 285.46 | 285.46 | 285.46 | 285.46 | -0.820% | 6 | 402 | -29.577% |
| 2026-07-06 | 297.63 | 297.63 | 287.82 | 287.82 | +4.998% | 4 | 403 | -30.154% |
| 2026-07-02 | 274.12 | 274.12 | 274.12 | 274.12 | -2.187% | 2 | 403 | -26.664% |
| 2026-07-01 | 280.25 | 280.25 | 280.25 | 280.25 | -2.691% | 2 | 401 | -28.268% |
| 2026-06-30 | 288.00 | 288.00 | 288.00 | 288.00 | +5.630% | 5 | 401 | -30.198% |
| 2026-06-29 | 272.65 | 272.65 | 272.65 | 272.65 | +6.412% | 1 | 401 | -26.268% |
| 2026-06-26 | 256.22 | 256.22 | 256.22 | 256.22 | -3.404% | 1 | 400 | -21.540% |
| 2026-06-25 | 265.25 | 265.25 | 265.25 | 265.25 | +2.216% | 1 | 400 | -24.211% |
| 2026-06-24 | 259.50 | 259.50 | 259.50 | 259.50 | -0.954% | 4 | 396 | -22.532% |
| 2026-06-23 | 261.65 | 262.00 | 261.65 | 262.00 | -5.347% | 2 | 396 | -23.271% |
| 2026-06-22 | 279.50 | 282.17 | 276.80 | 276.80 | +3.072% | 4 | 397 | -27.374% |
| 2026-06-18 | 268.55 | 268.55 | 268.55 | 268.55 | +2.219% | 1 | 397 | -25.142% |
| 2026-06-17 | 262.72 | 262.72 | 262.72 | 262.72 | +2.425% | 1 | 398 | -23.481% |
| 2026-06-16 | 261.00 | 261.00 | 256.50 | 256.50 | -9.162% | 2 | 397 | -21.626% |
| 2026-06-15 | 268.70 | 282.82 | 268.70 | 282.37 | +10.473% | 4 | 401 | -28.806% |
| 2026-06-12 | 254.61 | 255.60 | 252.77 | 255.60 | +24.884% | 4 | 400 | -21.350% |
| 2026-06-10 | 204.67 | 204.67 | 204.67 | 204.67 | -3.911% | 1 | 399 | -1.778% |
| 2026-06-09 | 216.75 | 216.75 | 196.86 | 213.00 | -8.525% | 4 | 397 | -5.620% |
| 2026-06-08 | 230.50 | 232.85 | 229.55 | 232.85 | +8.418% | 8 | 396 | -13.665% |
| 2026-06-05 | 233.50 | 233.50 | 214.77 | 214.77 | -16.040% | 17 | 393 | -6.398% |
| 2026-06-04 | 255.80 | 255.80 | 255.80 | 255.80 | -5.800% | 2 | 393 | -21.411% |
| 2026-06-03 | 271.55 | 271.55 | 271.55 | 271.55 | +7.099% | 1 | 392 | -25.969% |
| 2026-06-02 | 253.55 | 253.55 | 253.55 | 253.55 | +2.822% | 2 | 394 | -20.714% |
| 2026-06-01 | 246.59 | 246.59 | 246.59 | 246.59 | +1.779% | 1 | 394 | -18.476% |
| 2026-05-29 | 255.00 | 255.00 | 242.28 | 242.28 | -5.330% | 8 | 388 | -17.026% |
| 2026-05-28 | 237.00 | 255.92 | 237.00 | 255.92 | +8.010% | 2 | 387 | -21.448% |
| 2026-05-27 | 244.46 | 244.46 | 236.94 | 236.94 | +2.571% | 9 | 382 | -15.156% |
| 2026-05-26 | 229.80 | 231.17 | 229.80 | 231.00 | +7.843% | 3 | 381 | -12.974% |
| 2026-05-22 | 216.50 | 216.50 | 214.20 | 214.20 | +15.715% | 4 | 383 | -6.148% |
| 2026-05-21 | 185.11 | 185.11 | 185.11 | 185.11 | -3.286% | 1 | 383 | +8.600% |
| 2026-05-20 | 191.40 | 191.40 | 191.40 | 191.40 | +24.326% | 1 | 384 | +5.031% |
| 2026-05-19 | 166.62 | 166.62 | 153.95 | 153.95 | -10.081% | 2 | 383 | +30.581% |
| 2026-05-18 | 170.75 | 171.21 | 166.30 | 171.21 | -5.617% | 16 | 383 | +17.417% |
| 2026-05-15 | 178.00 | 184.00 | 178.00 | 181.40 | -7.117% | 5 | 387 | +10.821% |
| 2026-05-14 | 195.30 | 195.30 | 195.30 | 195.30 | +2.273% | 1 | 387 | +2.934% |
| 2026-05-13 | 183.15 | 194.75 | 183.15 | 190.96 | +3.066% | 9 | 388 | +5.273% |
| 2026-05-12 | 196.07 | 198.72 | 184.00 | 185.28 | -7.314% | 11 | 390 | +8.501% |
| 2026-05-11 | 198.50 | 208.09 | 194.87 | 199.90 | +5.244% | 239 | 184 | +0.565% |
| 2026-05-08 | 177.84 | 189.94 | 177.84 | 189.94 | +19.610% | 6 | 180 | +5.839% |
| 2026-05-07 | 161.26 | 166.80 | 156.89 | 158.80 | -3.377% | 10 | 174 | +26.593% |
| 2026-05-06 | 158.15 | 174.25 | 154.22 | 164.35 | +39.599% | 122 | 220 | +22.318% |
| 2026-05-05 | 116.40 | 121.20 | 113.20 | 117.73 | +7.027% | 51 | 176 | +70.755% |
| 2026-05-04 | 120.00 | 120.00 | 110.00 | 110.00 | -9.592% | 11 | 186 | +82.755% |
| 2026-05-01 | 118.48 | 123.03 | 117.00 | 121.67 | +3.189% | 9 | 184 | +65.226% |
| 2026-04-30 | 112.04 | 119.37 | 108.64 | 117.91 | +18.467% | 17 | 180 | +70.494% |
| 2026-04-28 | 94.70 | 99.55 | 94.70 | 99.53 | -6.430% | 14 | 180 | +101.979% |
| 2026-04-27 | 105.63 | 106.37 | 100.87 | 106.37 | -7.480% | 20 | 171 | +88.991% |
| 2026-04-24 | 115.37 | 118.37 | 109.57 | 114.97 | +34.311% | 134 | 153 | +74.854% |
| 2026-04-23 | 84.91 | 85.60 | 84.91 | 85.60 | +3.070% | 2 | 39 | +134.848% |
| 2026-04-22 | 80.33 | 83.05 | 80.33 | 83.05 | +16.333% | 3 | 38 | +142.059% |
| 2026-04-21 | 68.05 | 71.39 | 68.05 | 71.39 | +4.677% | 3 | 32 | +181.594% |
| 2026-04-17 | 66.62 | 68.40 | 66.62 | 68.20 | +4.665% | 15 | 32 | +194.765% |
| 2026-04-16 | 62.75 | 67.12 | 62.50 | 65.16 | +20.221% | 26 | 22 | +208.517% |
| 2026-04-15 | 55.05 | 55.05 | 54.20 | 54.20 | 0.000% | 4 | 2 | +270.904% |