AMD281215C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 61.00 | 61.56 | 55.00 | 55.00 | -22.535% | 57 | 3,297 | 0.000% |
| 2026-10-21 | 66.49 | 71.13 | 66.38 | 71.00 | +6.847% | 9 | 3,291 | -22.535% |
| 2026-10-20 | 61.25 | 67.00 | 60.40 | 66.45 | +3.828% | 1,171 | 2,820 | -17.231% |
| 2026-10-19 | 70.80 | 70.80 | 62.69 | 64.00 | +1.992% | 57 | 2,802 | -14.063% |
| 2026-10-16 | 70.80 | 70.80 | 62.75 | 62.75 | -17.597% | 63 | 2,810 | -12.351% |
| 2026-10-15 | 67.40 | 76.15 | 67.00 | 76.15 | -3.778% | 21 | 2,817 | -27.774% |
| 2026-10-14 | 85.00 | 85.00 | 79.14 | 79.14 | -14.025% | 33 | 2,839 | -30.503% |
| 2026-10-13 | 85.00 | 93.46 | 85.00 | 92.05 | +4.745% | 29 | 2,868 | -40.250% |
| 2026-10-12 | 91.30 | 91.30 | 87.46 | 87.88 | -13.589% | 12 | 2,870 | -37.415% |
| 2026-10-09 | 102.41 | 102.86 | 101.26 | 101.70 | -3.143% | 5 | 2,868 | -45.919% |
| 2026-10-08 | 111.55 | 111.55 | 105.00 | 105.00 | -9.716% | 21 | 2,888 | -47.619% |
| 2026-10-07 | 115.65 | 116.34 | 115.65 | 116.30 | -3.245% | 12 | 2,887 | -52.709% |
| 2026-10-06 | 118.29 | 122.13 | 118.27 | 120.20 | +10.998% | 21 | 2,887 | -54.243% |
| 2026-10-05 | 112.00 | 112.00 | 107.67 | 108.29 | -7.047% | 179 | 2,914 | -49.210% |
| 2026-10-02 | 121.55 | 121.55 | 116.50 | 116.50 | +3.675% | 21 | 2,924 | -52.790% |
| 2026-10-01 | 108.00 | 112.85 | 108.00 | 112.37 | +1.692% | 124 | 2,880 | -51.055% |
| 2026-09-30 | 111.55 | 111.55 | 107.55 | 110.50 | -2.471% | 1,516 | 4,144 | -50.226% |
| 2026-09-29 | 115.25 | 115.25 | 113.00 | 113.30 | +1.152% | 85 | 4,144 | -51.456% |
| 2026-09-28 | 121.08 | 121.08 | 111.40 | 112.01 | -9.399% | 58 | 4,156 | -50.897% |
| 2026-09-25 | 125.00 | 125.00 | 120.70 | 123.63 | +1.636% | 47 | 4,173 | -55.512% |
| 2026-09-24 | 110.00 | 121.85 | 110.00 | 121.64 | +6.143% | 159 | 4,138 | -54.785% |
| 2026-09-23 | 118.32 | 118.32 | 111.45 | 114.60 | -3.778% | 293 | 4,234 | -52.007% |
| 2026-09-22 | 111.70 | 119.10 | 111.54 | 119.10 | +3.332% | 87 | 4,201 | -53.820% |
| 2026-09-21 | 96.65 | 116.89 | 96.65 | 115.26 | +28.067% | 345 | 4,047 | -52.282% |
| 2026-09-18 | 87.75 | 90.00 | 84.47 | 90.00 | +4.287% | 207 | 4,082 | -38.889% |
| 2026-09-17 | 82.57 | 90.84 | 82.57 | 86.30 | +15.067% | 165 | 4,123 | -36.269% |
| 2026-09-16 | 76.75 | 81.30 | 75.00 | 75.00 | +4.109% | 374 | 4,200 | -26.667% |
| 2026-09-15 | 74.00 | 74.00 | 71.40 | 72.04 | +1.594% | 2,535 | 2,253 | -23.654% |
| 2026-09-14 | 70.00 | 71.13 | 67.42 | 70.91 | -12.994% | 134 | 2,250 | -22.437% |
| 2026-09-11 | 77.30 | 82.50 | 76.82 | 81.50 | +5.982% | 123 | 2,194 | -32.515% |
| 2026-09-10 | 81.87 | 81.87 | 76.13 | 76.90 | -8.832% | 28 | 2,185 | -28.479% |
| 2026-09-09 | 83.75 | 88.00 | 83.75 | 84.35 | +3.905% | 39 | 2,175 | -34.795% |
| 2026-09-08 | 71.89 | 83.10 | 71.88 | 81.18 | +22.480% | 836 | 1,819 | -32.249% |
| 2026-09-04 | 59.73 | 66.28 | 58.92 | 66.28 | +15.010% | 183 | 1,744 | -17.019% |
| 2026-09-03 | 57.52 | 58.44 | 54.06 | 57.63 | -0.121% | 40 | 1,752 | -4.564% |
| 2026-09-02 | 59.80 | 60.20 | 56.87 | 57.70 | -3.269% | 223 | 1,725 | -4.679% |
| 2026-09-01 | 61.85 | 61.85 | 58.20 | 59.65 | -9.415% | 140 | 1,761 | -7.795% |
| 2026-08-31 | 68.00 | 68.00 | 64.65 | 65.85 | -1.716% | 305 | 1,660 | -16.477% |
| 2026-08-28 | 70.60 | 70.88 | 66.75 | 67.00 | -5.700% | 35 | 1,659 | -17.910% |
| 2026-08-27 | 74.62 | 74.62 | 69.82 | 71.05 | -6.513% | 421 | 1,667 | -22.590% |
| 2026-08-26 | 78.83 | 78.83 | 74.44 | 76.00 | +2.453% | 312 | 1,753 | -27.632% |
| 2026-08-25 | 71.00 | 74.75 | 71.00 | 74.18 | +10.617% | 48 | 1,742 | -25.856% |
| 2026-08-24 | 68.90 | 69.80 | 65.73 | 67.06 | -8.575% | 191 | 1,862 | -17.984% |
| 2026-08-21 | 74.40 | 74.70 | 71.30 | 73.35 | +1.579% | 224 | 1,854 | -25.017% |
| 2026-08-20 | 74.80 | 74.80 | 69.86 | 72.21 | +0.922% | 463 | 1,806 | -23.833% |
| 2026-08-19 | 74.13 | 74.13 | 70.95 | 71.55 | -10.563% | 613 | 1,912 | -23.131% |
| 2026-08-18 | 84.00 | 85.25 | 78.25 | 80.00 | -13.978% | 77 | 1,952 | -31.250% |
| 2026-08-17 | 95.24 | 97.25 | 93.00 | 93.00 | -1.221% | 11 | 1,948 | -40.860% |
| 2026-08-14 | 88.00 | 94.33 | 88.00 | 94.15 | +9.451% | 78 | 1,900 | -41.583% |
| 2026-08-13 | 82.63 | 89.80 | 82.63 | 86.02 | +3.203% | 23 | 1,903 | -36.061% |
| 2026-08-12 | 84.05 | 86.07 | 81.95 | 83.35 | +6.138% | 499 | 2,168 | -34.013% |
| 2026-08-11 | 76.70 | 79.40 | 75.28 | 78.53 | -3.049% | 318 | 2,133 | -29.963% |
| 2026-08-10 | 87.00 | 87.77 | 81.00 | 81.00 | -10.596% | 140 | 2,159 | -32.099% |
| 2026-08-07 | 102.50 | 102.50 | 90.60 | 90.60 | -10.958% | 42 | 2,174 | -39.294% |
| 2026-08-06 | 97.50 | 103.88 | 96.50 | 101.75 | +2.695% | 70 | 2,153 | -45.946% |
| 2026-08-05 | 102.00 | 105.55 | 97.75 | 99.08 | -18.116% | 215 | 2,138 | -44.489% |
| 2026-08-04 | 105.60 | 123.55 | 105.60 | 121.00 | +22.222% | 102 | 2,109 | -54.545% |
| 2026-08-03 | 89.34 | 99.00 | 86.28 | 99.00 | +1.020% | 70 | 2,101 | -44.444% |
| 2026-07-31 | 110.55 | 110.72 | 97.73 | 98.00 | -1.833% | 240 | 2,060 | -43.878% |
| 2026-07-30 | 92.60 | 106.00 | 92.45 | 99.83 | +14.721% | 599 | 1,838 | -44.906% |
| 2026-07-29 | 89.72 | 90.00 | 77.50 | 87.02 | -6.249% | 266 | 1,906 | -36.796% |
| 2026-07-28 | 99.05 | 99.05 | 89.03 | 92.82 | -16.378% | 156 | 1,924 | -40.746% |
| 2026-07-27 | 130.20 | 130.20 | 105.71 | 111.00 | -13.078% | 327 | 1,737 | -50.450% |
| 2026-07-24 | 138.93 | 138.93 | 127.25 | 127.70 | -6.604% | 93 | 1,749 | -56.930% |
| 2026-07-23 | 142.00 | 143.00 | 134.00 | 136.73 | -5.898% | 118 | 1,798 | -59.775% |
| 2026-07-22 | 138.39 | 148.15 | 138.39 | 145.30 | +4.158% | 61 | 1,804 | -62.147% |
| 2026-07-21 | 132.25 | 140.30 | 130.07 | 139.50 | +10.609% | 206 | 1,688 | -60.573% |
| 2026-07-20 | 128.40 | 129.07 | 122.74 | 126.12 | +6.710% | 273 | 1,604 | -56.391% |
| 2026-07-17 | 108.10 | 121.15 | 102.30 | 118.19 | -1.129% | 37 | 1,619 | -53.465% |
| 2026-07-16 | 125.00 | 125.00 | 116.00 | 119.54 | -9.515% | 25 | 1,621 | -53.990% |
| 2026-07-15 | 145.45 | 145.45 | 125.00 | 132.11 | -6.603% | 60 | 1,651 | -58.368% |
| 2026-07-14 | 151.00 | 152.00 | 141.45 | 141.45 | +4.199% | 129 | 1,625 | -61.117% |
| 2026-07-13 | 134.00 | 142.41 | 134.00 | 135.75 | -7.760% | 46 | 1,617 | -59.484% |
| 2026-07-10 | 141.55 | 149.00 | 140.85 | 147.17 | +1.539% | 233 | 1,585 | -62.628% |
| 2026-07-09 | 147.13 | 150.00 | 141.55 | 144.94 | +13.902% | 203 | 1,559 | -62.053% |
| 2026-07-08 | 127.15 | 127.78 | 123.00 | 127.25 | -2.863% | 37 | 1,541 | -56.778% |
| 2026-07-07 | 130.95 | 131.60 | 122.85 | 131.00 | -10.824% | 55 | 1,535 | -58.015% |
| 2026-07-06 | 147.50 | 155.85 | 146.00 | 146.90 | +23.032% | 229 | 1,474 | -62.560% |
| 2026-07-02 | 132.80 | 139.09 | 119.40 | 119.40 | -14.775% | 132 | 1,423 | -53.936% |
| 2026-07-01 | 141.00 | 144.15 | 139.10 | 140.10 | -12.438% | 49 | 1,384 | -60.742% |
| 2026-06-30 | 145.04 | 160.65 | 144.00 | 160.00 | +18.959% | 141 | 1,352 | -65.625% |
| 2026-06-29 | 117.34 | 136.70 | 117.34 | 134.50 | +6.291% | 137 | 1,305 | -59.108% |
| 2026-06-26 | 125.92 | 128.44 | 125.61 | 126.54 | -4.375% | 16 | 1,308 | -56.535% |
| 2026-06-25 | 135.05 | 135.05 | 125.00 | 132.33 | +2.288% | 227 | 1,296 | -58.437% |
| 2026-06-24 | 129.42 | 130.21 | 125.80 | 129.37 | -0.942% | 674 | 1,340 | -57.486% |
| 2026-06-23 | 128.16 | 134.28 | 126.76 | 130.60 | 0.000% | 2,250 | 0 | -57.887% |