AMD281215C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 208.25 | 208.25 | 208.25 | 208.25 | -12.570% | 5 | 412 | 0.000% |
| 2026-10-19 | 238.19 | 238.19 | 238.19 | 238.19 | +6.773% | 1 | 412 | -12.570% |
| 2026-10-16 | 232.82 | 232.82 | 223.08 | 223.08 | -7.243% | 13 | 403 | -6.648% |
| 2026-10-15 | 230.95 | 240.50 | 228.30 | 240.50 | -6.238% | 28 | 420 | -13.410% |
| 2026-10-14 | 256.50 | 256.50 | 256.50 | 256.50 | -5.270% | 1 | 419 | -18.811% |
| 2026-10-12 | 278.20 | 278.20 | 268.40 | 270.77 | -8.776% | 12 | 419 | -23.090% |
| 2026-10-08 | 296.82 | 296.82 | 296.82 | 296.82 | -1.513% | 1 | 419 | -29.840% |
| 2026-09-28 | 301.38 | 301.38 | 301.38 | 301.38 | -4.500% | 1 | 420 | -30.901% |
| 2026-09-25 | 317.02 | 317.03 | 315.05 | 315.58 | +4.795% | 4 | 420 | -34.010% |
| 2026-09-23 | 302.35 | 302.35 | 301.14 | 301.14 | -1.298% | 3 | 420 | -30.846% |
| 2026-09-22 | 305.10 | 305.10 | 305.10 | 305.10 | +0.527% | 1 | 421 | -31.744% |
| 2026-09-21 | 274.95 | 303.50 | 274.95 | 303.50 | +24.227% | 30 | 433 | -31.384% |
| 2026-09-18 | 243.25 | 244.31 | 242.90 | 244.31 | +7.041% | 4 | 432 | -14.760% |
| 2026-09-16 | 227.50 | 228.76 | 227.50 | 228.24 | +10.968% | 24 | 420 | -8.758% |
| 2026-09-14 | 201.00 | 205.68 | 198.14 | 205.68 | -8.252% | 31 | 426 | +1.250% |
| 2026-09-11 | 222.48 | 225.13 | 222.10 | 224.18 | -3.200% | 7 | 424 | -7.106% |
| 2026-09-09 | 234.00 | 234.00 | 231.02 | 231.59 | +11.518% | 66 | 407 | -10.078% |
| 2026-09-08 | 207.10 | 207.67 | 206.42 | 207.67 | +7.395% | 72 | 376 | +0.279% |
| 2026-09-04 | 187.16 | 193.46 | 187.16 | 193.37 | +9.838% | 20 | 369 | +7.695% |
| 2026-09-03 | 170.00 | 179.65 | 170.00 | 176.05 | -3.072% | 13 | 363 | +18.290% |
| 2026-09-02 | 181.63 | 181.63 | 181.63 | 181.63 | +0.810% | 1 | 363 | +14.656% |
| 2026-09-01 | 180.00 | 181.16 | 179.17 | 180.17 | -5.333% | 23 | 352 | +15.585% |
| 2026-08-31 | 190.32 | 190.32 | 190.32 | 190.32 | -5.782% | 2 | 352 | +9.421% |
| 2026-08-27 | 202.00 | 202.00 | 202.00 | 202.00 | -2.061% | 1 | 352 | +3.094% |
| 2026-08-26 | 206.20 | 206.25 | 206.20 | 206.25 | +0.659% | 2 | 353 | +0.970% |
| 2026-08-25 | 205.03 | 205.03 | 204.90 | 204.90 | +8.989% | 2 | 352 | +1.635% |
| 2026-08-24 | 188.00 | 188.00 | 188.00 | 188.00 | -3.456% | 1 | 351 | +10.771% |
| 2026-08-20 | 200.13 | 200.13 | 193.87 | 194.73 | -1.899% | 6 | 346 | +6.943% |
| 2026-08-19 | 211.35 | 211.35 | 196.77 | 198.50 | -6.808% | 5 | 348 | +4.912% |
| 2026-08-18 | 210.92 | 213.00 | 210.00 | 213.00 | -11.065% | 12 | 343 | -2.230% |
| 2026-08-17 | 239.50 | 239.50 | 239.50 | 239.50 | +6.208% | 1 | 343 | -13.048% |
| 2026-08-13 | 225.50 | 225.50 | 225.50 | 225.50 | +3.076% | 1 | 343 | -7.650% |
| 2026-08-12 | 218.93 | 218.93 | 218.77 | 218.77 | +6.988% | 2 | 343 | -4.809% |
| 2026-08-11 | 204.48 | 204.48 | 204.48 | 204.48 | -7.450% | 1 | 343 | +1.844% |
| 2026-08-10 | 220.94 | 220.94 | 220.94 | 220.94 | -0.140% | 1 | 344 | -5.744% |
| 2026-08-07 | 221.25 | 221.25 | 221.25 | 221.25 | -5.654% | 5 | 345 | -5.876% |
| 2026-08-06 | 235.01 | 235.01 | 234.36 | 234.51 | +2.451% | 4 | 345 | -11.198% |
| 2026-08-05 | 237.40 | 238.70 | 225.55 | 228.90 | -0.044% | 22 | 347 | -9.021% |
| 2026-07-31 | 229.00 | 229.00 | 229.00 | 229.00 | -0.279% | 1 | 347 | -9.061% |
| 2026-07-30 | 230.00 | 232.08 | 228.14 | 229.64 | +22.039% | 21 | 357 | -9.315% |
| 2026-07-29 | 198.28 | 198.28 | 186.42 | 188.17 | -10.138% | 8 | 356 | +10.671% |
| 2026-07-28 | 219.50 | 219.50 | 209.21 | 209.40 | -13.471% | 10 | 353 | -0.549% |
| 2026-07-27 | 233.92 | 242.00 | 233.92 | 242.00 | -18.792% | 2 | 354 | -13.946% |
| 2026-07-22 | 298.00 | 298.00 | 298.00 | 298.00 | +3.742% | 1 | 354 | -30.117% |
| 2026-07-21 | 278.00 | 287.25 | 278.00 | 287.25 | +8.807% | 2 | 354 | -27.502% |
| 2026-07-20 | 264.50 | 265.00 | 264.00 | 264.00 | +9.091% | 3 | 354 | -21.117% |
| 2026-07-17 | 230.00 | 242.00 | 221.00 | 242.00 | -1.486% | 3 | 356 | -13.946% |
| 2026-07-16 | 255.00 | 255.00 | 245.65 | 245.65 | -10.721% | 4 | 357 | -15.225% |
| 2026-07-15 | 275.15 | 275.15 | 275.15 | 275.15 | -7.674% | 6 | 351 | -24.314% |
| 2026-07-10 | 298.02 | 298.02 | 298.02 | 298.02 | +0.007% | 6 | 357 | -30.122% |
| 2026-07-09 | 293.00 | 298.00 | 293.00 | 298.00 | +11.954% | 2 | 357 | -30.117% |
| 2026-07-07 | 258.72 | 268.00 | 258.72 | 266.18 | -13.676% | 14 | 351 | -21.763% |
| 2026-07-06 | 300.00 | 308.35 | 300.00 | 308.35 | +19.492% | 7 | 358 | -32.463% |
| 2026-07-02 | 265.32 | 265.32 | 258.05 | 258.05 | -11.627% | 32 | 332 | -19.299% |
| 2026-07-01 | 292.00 | 292.00 | 292.00 | 292.00 | -7.624% | 1 | 332 | -28.682% |
| 2026-06-30 | 289.05 | 316.29 | 289.05 | 316.10 | +12.591% | 23 | 332 | -34.119% |
| 2026-06-29 | 280.75 | 280.75 | 280.75 | 280.75 | +6.912% | 9 | 341 | -25.824% |
| 2026-06-26 | 262.60 | 262.60 | 262.60 | 262.60 | -2.361% | 1 | 341 | -20.697% |
| 2026-06-25 | 268.95 | 268.95 | 268.95 | 268.95 | +0.859% | 1 | 341 | -22.569% |
| 2026-06-24 | 266.66 | 266.66 | 266.66 | 266.66 | +3.445% | 10 | 341 | -21.904% |
| 2026-06-23 | 257.78 | 257.78 | 257.78 | 257.78 | -10.957% | 9 | 341 | -19.214% |
| 2026-06-22 | 296.90 | 296.90 | 287.10 | 289.50 | +9.659% | 15 | 350 | -28.066% |
| 2026-06-17 | 264.00 | 264.00 | 264.00 | 264.00 | +1.033% | 1 | 351 | -21.117% |
| 2026-06-16 | 266.30 | 266.30 | 261.30 | 261.30 | -10.819% | 11 | 344 | -20.302% |
| 2026-06-15 | 289.58 | 293.00 | 289.58 | 293.00 | +11.640% | 11 | 353 | -28.925% |
| 2026-06-12 | 258.80 | 266.43 | 258.80 | 262.45 | +14.357% | 16 | 353 | -20.652% |
| 2026-06-11 | 223.28 | 229.50 | 223.28 | 229.50 | +7.919% | 2 | 352 | -9.259% |
| 2026-06-10 | 212.66 | 212.66 | 212.66 | 212.66 | -3.774% | 6 | 358 | -2.074% |
| 2026-06-09 | 233.00 | 233.00 | 221.00 | 221.00 | -8.746% | 2 | 360 | -5.769% |
| 2026-06-08 | 231.02 | 242.18 | 231.02 | 242.18 | +9.584% | 2 | 358 | -14.010% |
| 2026-06-05 | 251.97 | 251.97 | 221.00 | 221.00 | -18.103% | 16 | 347 | -5.769% |
| 2026-06-04 | 256.00 | 269.85 | 253.25 | 269.85 | -5.897% | 48 | 366 | -22.827% |
| 2026-06-03 | 280.00 | 286.76 | 272.40 | 286.76 | +11.567% | 8 | 365 | -27.378% |
| 2026-06-02 | 256.00 | 257.03 | 256.00 | 257.03 | +1.201% | 4 | 366 | -18.978% |
| 2026-06-01 | 243.17 | 253.98 | 235.00 | 253.98 | +0.340% | 26 | 362 | -18.005% |
| 2026-05-29 | 258.32 | 258.32 | 253.12 | 253.12 | -3.683% | 15 | 367 | -17.727% |
| 2026-05-28 | 237.85 | 267.00 | 237.85 | 262.80 | +8.318% | 8 | 365 | -20.757% |
| 2026-05-27 | 245.50 | 245.50 | 236.21 | 242.62 | -0.988% | 25 | 380 | -14.166% |
| 2026-05-26 | 240.80 | 245.04 | 238.00 | 245.04 | +11.443% | 11 | 377 | -15.014% |
| 2026-05-22 | 214.00 | 221.14 | 214.00 | 219.88 | +8.315% | 18 | 384 | -5.289% |
| 2026-05-21 | 196.54 | 203.00 | 196.20 | 203.00 | +1.500% | 6 | 382 | +2.586% |
| 2026-05-20 | 186.50 | 201.00 | 186.50 | 200.00 | +10.693% | 157 | 502 | +4.125% |
| 2026-05-19 | 174.80 | 181.06 | 160.47 | 180.68 | +2.479% | 17 | 490 | +15.259% |
| 2026-05-18 | 185.05 | 191.00 | 176.31 | 176.31 | -3.126% | 31 | 472 | +18.116% |
| 2026-05-15 | 188.10 | 192.85 | 182.00 | 182.00 | -9.457% | 38 | 467 | +14.423% |
| 2026-05-14 | 195.00 | 202.85 | 190.80 | 201.01 | -1.224% | 21 | 467 | +3.602% |
| 2026-05-13 | 197.82 | 203.50 | 192.00 | 203.50 | +11.111% | 12 | 468 | +2.334% |
| 2026-05-12 | 199.72 | 204.20 | 183.15 | 183.15 | -11.782% | 30 | 493 | +13.705% |
| 2026-05-11 | 212.18 | 216.45 | 202.43 | 207.61 | +6.015% | 54 | 528 | +0.308% |
| 2026-05-08 | 182.00 | 195.93 | 182.00 | 195.83 | +19.774% | 44 | 520 | +6.342% |
| 2026-05-07 | 175.00 | 175.00 | 163.50 | 163.50 | -4.648% | 11 | 515 | +27.370% |
| 2026-05-06 | 178.50 | 181.25 | 164.95 | 171.47 | +36.771% | 132 | 487 | +21.450% |
| 2026-05-05 | 123.97 | 125.37 | 123.97 | 125.37 | +5.575% | 18 | 474 | +66.108% |
| 2026-05-04 | 117.07 | 119.45 | 117.07 | 118.75 | -5.627% | 4 | 475 | +75.368% |
| 2026-05-01 | 127.05 | 128.00 | 125.83 | 125.83 | +0.535% | 7 | 479 | +65.501% |
| 2026-04-30 | 116.58 | 125.16 | 116.58 | 125.16 | +19.405% | 133 | 429 | +66.387% |
| 2026-04-28 | 97.13 | 104.82 | 97.10 | 104.82 | -7.761% | 16 | 429 | +98.674% |
| 2026-04-27 | 120.95 | 121.01 | 110.83 | 113.64 | -5.292% | 59 | 434 | +83.254% |
| 2026-04-24 | 120.00 | 125.78 | 116.49 | 119.99 | +26.345% | 148 | 408 | +73.556% |
| 2026-04-23 | 90.63 | 94.97 | 90.63 | 94.97 | +6.588% | 12 | 337 | +119.280% |
| 2026-04-22 | 85.07 | 90.00 | 85.07 | 89.10 | +14.672% | 10 | 325 | +133.726% |
| 2026-04-21 | 78.00 | 78.00 | 77.21 | 77.70 | +7.842% | 8 | 323 | +168.018% |
| 2026-04-20 | 78.00 | 78.00 | 72.05 | 72.05 | -2.106% | 9 | 323 | +189.035% |
| 2026-04-17 | 73.85 | 73.85 | 73.60 | 73.60 | -1.473% | 2 | 320 | +182.948% |
| 2026-04-16 | 66.65 | 74.80 | 66.35 | 74.70 | +25.652% | 50 | 320 | +178.782% |
| 2026-04-14 | 59.45 | 59.45 | 59.45 | 59.45 | +6.541% | 2 | 320 | +250.294% |
| 2026-04-13 | 55.55 | 56.05 | 54.90 | 55.80 | -0.623% | 15 | 320 | +273.208% |
| 2026-04-10 | 54.95 | 56.30 | 54.95 | 56.15 | +11.188% | 26 | 319 | +270.882% |
| 2026-04-09 | 49.00 | 51.00 | 49.00 | 50.50 | +5.384% | 14 | 318 | +312.376% |
| 2026-04-08 | 47.45 | 47.92 | 47.40 | 47.92 | +16.878% | 3 | 312 | +334.578% |
| 2026-04-02 | 36.00 | 41.00 | 36.00 | 41.00 | +4.326% | 8 | 314 | +407.927% |
| 2026-04-01 | 39.37 | 40.56 | 39.30 | 39.30 | +15.588% | 5 | 314 | +429.898% |
| 2026-03-30 | 40.18 | 40.18 | 33.82 | 34.00 | -6.077% | 3 | 314 | +512.500% |
| 2026-03-27 | 35.52 | 36.20 | 35.52 | 36.20 | -4.712% | 3 | 313 | +475.276% |
| 2026-03-26 | 41.95 | 41.95 | 37.99 | 37.99 | -12.667% | 8 | 311 | +448.171% |
| 2026-03-25 | 42.64 | 43.50 | 42.64 | 43.50 | +18.561% | 4 | 309 | +378.736% |
| 2026-03-23 | 36.69 | 36.69 | 36.69 | 36.69 | +4.889% | 1 | 312 | +467.593% |
| 2026-03-16 | 34.98 | 34.98 | 34.98 | 34.98 | +4.699% | 3 | 311 | +495.340% |
| 2026-03-13 | 34.85 | 34.90 | 33.41 | 33.41 | -15.567% | 3 | 311 | +523.316% |
| 2026-03-11 | 40.35 | 40.35 | 39.50 | 39.57 | +9.917% | 89 | 310 | +426.283% |
| 2026-03-09 | 33.89 | 36.25 | 33.89 | 36.00 | +1.695% | 8 | 342 | +478.472% |
| 2026-03-06 | 35.35 | 35.60 | 35.35 | 35.40 | -0.282% | 45 | 344 | +488.277% |
| 2026-03-05 | 39.40 | 39.40 | 35.50 | 35.50 | -5.585% | 2 | 367 | +486.620% |
| 2026-03-04 | 37.60 | 37.60 | 37.60 | 37.60 | +12.239% | 1 | 367 | +453.856% |
| 2026-03-03 | 33.50 | 33.50 | 33.50 | 33.50 | -10.547% | 1 | 366 | +521.642% |
| 2026-03-02 | 37.45 | 37.45 | 37.45 | 37.45 | -2.015% | 4 | 366 | +456.075% |
| 2026-02-27 | 38.22 | 38.22 | 38.22 | 38.22 | -11.116% | 4 | 370 | +444.872% |
| 2026-02-26 | 43.00 | 43.00 | 43.00 | 43.00 | -1.308% | 1 | 370 | +384.302% |
| 2026-02-25 | 43.01 | 43.57 | 43.01 | 43.57 | +24.486% | 2 | 371 | +377.966% |
| 2026-02-23 | 35.81 | 35.81 | 35.00 | 35.00 | -21.348% | 2 | 371 | +495.000% |
| 2026-02-09 | 43.30 | 44.50 | 43.30 | 44.50 | +10.012% | 13 | 372 | +367.978% |
| 2026-02-06 | 38.24 | 40.55 | 38.24 | 40.45 | +19.041% | 70 | 372 | +414.833% |
| 2026-02-05 | 36.00 | 36.00 | 33.88 | 33.98 | -10.579% | 60 | 372 | +512.861% |
| 2026-02-04 | 42.75 | 44.05 | 38.00 | 38.00 | -32.862% | 195 | 400 | +448.026% |
| 2026-02-03 | 58.90 | 58.90 | 55.16 | 56.60 | -2.498% | 6 | 565 | +267.933% |
| 2026-02-02 | 58.05 | 58.05 | 58.05 | 58.05 | +4.783% | 2 | 565 | +258.742% |
| 2026-01-30 | 55.65 | 57.60 | 54.35 | 55.40 | -5.461% | 14 | 565 | +275.903% |
| 2026-01-29 | 63.52 | 63.52 | 58.60 | 58.60 | -6.984% | 34 | 559 | +255.375% |
| 2026-01-28 | 65.20 | 65.20 | 63.00 | 63.00 | +0.527% | 10 | 539 | +230.556% |
| 2026-01-27 | 62.67 | 62.67 | 62.67 | 62.67 | -0.255% | 5 | 535 | +232.296% |
| 2026-01-26 | 62.83 | 62.83 | 62.83 | 62.83 | -4.368% | 1 | 540 | +231.450% |
| 2026-01-23 | 66.10 | 66.40 | 65.21 | 65.70 | +4.785% | 18 | 541 | +216.971% |
| 2026-01-22 | 60.97 | 62.70 | 59.00 | 62.70 | +2.787% | 322 | 542 | +232.137% |
| 2026-01-21 | 59.00 | 61.55 | 57.85 | 61.00 | +16.412% | 148 | 273 | +241.393% |
| 2026-01-20 | 52.00 | 53.75 | 52.00 | 52.40 | +4.320% | 31 | 165 | +297.424% |
| 2026-01-16 | 49.96 | 51.10 | 49.92 | 50.23 | +3.354% | 75 | 135 | +314.593% |
| 2026-01-15 | 45.90 | 52.50 | 45.90 | 48.60 | +11.035% | 53 | 135 | +328.498% |
| 2026-01-14 | 43.98 | 44.80 | 43.30 | 43.77 | +2.290% | 20 | 124 | +375.782% |
| 2026-01-13 | 39.55 | 44.40 | 39.55 | 42.79 | +16.309% | 34 | 111 | +386.679% |
| 2026-01-12 | 35.69 | 37.12 | 35.50 | 36.79 | +3.927% | 18 | 88 | +466.051% |
| 2026-01-09 | 33.50 | 36.68 | 33.50 | 35.40 | -3.014% | 9 | 93 | +488.277% |
| 2026-01-08 | 37.05 | 37.45 | 35.90 | 36.50 | -4.973% | 7 | 92 | +470.548% |
| 2026-01-07 | 38.50 | 40.00 | 38.41 | 38.41 | -4.214% | 61 | 89 | +442.177% |
| 2026-01-06 | 46.00 | 46.00 | 40.10 | 40.10 | -9.685% | 17 | 95 | +419.327% |
| 2026-01-05 | 48.50 | 48.50 | 44.40 | 44.40 | -3.834% | 29 | 67 | +369.032% |
| 2026-01-02 | 46.12 | 46.17 | 44.01 | 46.17 | +11.199% | 4 | 67 | +351.050% |
| 2025-12-31 | 41.55 | 41.55 | 41.52 | 41.52 | +2.015% | 25 | 38 | +401.566% |
| 2025-12-30 | 40.70 | 40.70 | 40.70 | 40.70 | -1.572% | 1 | 38 | +411.671% |
| 2025-12-29 | 41.15 | 41.37 | 41.06 | 41.35 | +3.375% | 6 | 37 | +403.628% |
| 2025-12-26 | 40.00 | 40.00 | 40.00 | 40.00 | -3.007% | 1 | 32 | +420.625% |
| 2025-12-24 | 41.00 | 41.24 | 41.00 | 41.24 | 0.000% | 31 | 0 | +404.971% |