AMD281215C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 196.20 | 196.20 | 189.67 | 189.67 | -12.835% | 6 | 759 | 0.000% |
| 2026-10-21 | 208.40 | 217.60 | 208.40 | 217.60 | +8.637% | 2 | 760 | -12.835% |
| 2026-10-20 | 200.30 | 200.30 | 200.30 | 200.30 | -2.293% | 1 | 760 | -5.307% |
| 2026-10-19 | 205.00 | 205.00 | 205.00 | 205.00 | +0.693% | 1 | 760 | -7.478% |
| 2026-10-16 | 214.00 | 214.00 | 203.59 | 203.59 | -6.602% | 13 | 755 | -6.837% |
| 2026-10-15 | 212.50 | 218.50 | 212.50 | 217.98 | -9.288% | 7 | 756 | -12.987% |
| 2026-10-14 | 244.20 | 244.20 | 240.30 | 240.30 | -1.918% | 3 | 756 | -21.069% |
| 2026-10-13 | 241.60 | 249.05 | 241.60 | 245.00 | -0.810% | 5 | 754 | -22.584% |
| 2026-10-12 | 252.60 | 252.60 | 246.50 | 247.00 | -5.833% | 4 | 754 | -23.211% |
| 2026-10-09 | 266.40 | 266.40 | 262.30 | 262.30 | -3.317% | 4 | 756 | -27.690% |
| 2026-10-08 | 286.20 | 286.20 | 271.30 | 271.30 | -7.878% | 3 | 758 | -30.088% |
| 2026-10-07 | 295.70 | 295.70 | 294.50 | 294.50 | -3.481% | 2 | 758 | -35.596% |
| 2026-10-06 | 286.70 | 305.12 | 286.70 | 305.12 | +8.122% | 3 | 758 | -37.838% |
| 2026-10-05 | 284.80 | 284.80 | 282.20 | 282.20 | -2.840% | 4 | 759 | -32.789% |
| 2026-10-02 | 292.00 | 292.00 | 290.45 | 290.45 | +7.443% | 6 | 765 | -34.698% |
| 2026-09-30 | 270.33 | 270.33 | 270.33 | 270.33 | -7.919% | 1 | 765 | -29.838% |
| 2026-09-25 | 293.75 | 293.75 | 293.58 | 293.58 | +5.509% | 2 | 764 | -35.394% |
| 2026-09-23 | 280.00 | 280.00 | 278.25 | 278.25 | -2.563% | 28 | 765 | -31.835% |
| 2026-09-22 | 273.25 | 285.57 | 273.25 | 285.57 | +2.990% | 2 | 765 | -33.582% |
| 2026-09-21 | 253.00 | 279.56 | 253.00 | 277.28 | +20.557% | 45 | 764 | -31.596% |
| 2026-09-18 | 227.00 | 230.00 | 227.00 | 230.00 | +2.091% | 3 | 765 | -17.535% |
| 2026-09-17 | 215.96 | 226.22 | 215.96 | 225.29 | +13.359% | 32 | 789 | -15.811% |
| 2026-09-16 | 209.00 | 209.00 | 198.74 | 198.74 | +5.165% | 5 | 786 | -4.564% |
| 2026-09-14 | 189.17 | 189.37 | 188.98 | 188.98 | -4.916% | 3 | 787 | +0.365% |
| 2026-09-10 | 202.05 | 202.05 | 197.92 | 198.75 | -5.931% | 4 | 787 | -4.569% |
| 2026-09-09 | 212.90 | 215.00 | 211.28 | 211.28 | +5.799% | 5 | 789 | -10.228% |
| 2026-09-08 | 183.95 | 202.60 | 183.95 | 199.70 | +13.595% | 14 | 786 | -5.023% |
| 2026-09-04 | 168.75 | 175.80 | 168.70 | 175.80 | +9.193% | 36 | 792 | +7.890% |
| 2026-09-03 | 161.10 | 162.94 | 160.63 | 161.00 | -0.580% | 104 | 749 | +17.807% |
| 2026-09-02 | 164.50 | 164.50 | 161.94 | 161.94 | -1.741% | 3 | 749 | +17.124% |
| 2026-09-01 | 166.00 | 166.00 | 163.39 | 164.81 | -2.824% | 77 | 742 | +15.084% |
| 2026-08-31 | 175.07 | 175.07 | 169.60 | 169.60 | -3.373% | 4 | 741 | +11.834% |
| 2026-08-28 | 180.68 | 181.02 | 173.90 | 175.52 | -4.286% | 38 | 740 | +8.062% |
| 2026-08-27 | 183.38 | 183.38 | 183.38 | 183.38 | -2.525% | 2 | 740 | +3.430% |
| 2026-08-26 | 184.10 | 195.45 | 184.10 | 188.13 | +0.053% | 41 | 727 | +0.819% |
| 2026-08-25 | 183.15 | 188.03 | 183.15 | 188.03 | +10.495% | 6 | 727 | +0.872% |
| 2026-08-24 | 170.20 | 174.60 | 170.17 | 170.17 | -6.623% | 7 | 724 | +11.459% |
| 2026-08-21 | 182.24 | 182.24 | 182.24 | 182.24 | +1.895% | 1 | 723 | +4.077% |
| 2026-08-20 | 178.85 | 178.85 | 178.85 | 178.85 | -1.122% | 2 | 723 | +6.050% |
| 2026-08-19 | 180.00 | 180.88 | 180.00 | 180.88 | -5.298% | 2 | 724 | +4.860% |
| 2026-08-18 | 200.35 | 200.35 | 191.00 | 191.00 | -11.369% | 9 | 718 | -0.696% |
| 2026-08-17 | 223.63 | 223.63 | 214.00 | 215.50 | -1.598% | 7 | 721 | -11.986% |
| 2026-08-14 | 203.00 | 219.00 | 203.00 | 219.00 | +5.884% | 64 | 722 | -13.393% |
| 2026-08-13 | 206.17 | 206.83 | 205.67 | 206.83 | +4.338% | 20 | 722 | -8.297% |
| 2026-08-12 | 202.25 | 202.25 | 198.04 | 198.23 | +4.712% | 24 | 721 | -4.318% |
| 2026-08-11 | 187.50 | 189.34 | 186.83 | 189.31 | -1.912% | 9 | 727 | +0.190% |
| 2026-08-10 | 200.00 | 200.00 | 193.00 | 193.00 | -5.623% | 14 | 725 | -1.725% |
| 2026-08-07 | 206.67 | 206.67 | 203.50 | 204.50 | -5.860% | 17 | 722 | -7.252% |
| 2026-08-06 | 211.00 | 218.50 | 210.00 | 217.23 | +2.953% | 12 | 726 | -12.687% |
| 2026-08-05 | 219.10 | 219.10 | 209.40 | 211.00 | -14.228% | 145 | 639 | -10.109% |
| 2026-08-04 | 232.00 | 246.00 | 232.00 | 246.00 | +14.498% | 7 | 640 | -22.898% |
| 2026-08-03 | 211.10 | 215.00 | 209.40 | 214.85 | +2.799% | 36 | 642 | -11.720% |
| 2026-07-31 | 223.55 | 223.55 | 209.00 | 209.00 | -1.350% | 3 | 642 | -9.249% |
| 2026-07-30 | 198.09 | 223.00 | 198.09 | 211.86 | +15.770% | 16 | 649 | -10.474% |
| 2026-07-29 | 190.00 | 190.00 | 175.80 | 183.00 | -8.523% | 34 | 646 | +3.645% |
| 2026-07-28 | 196.74 | 200.05 | 189.43 | 200.05 | -11.424% | 13 | 641 | -5.189% |
| 2026-07-27 | 237.00 | 237.00 | 216.39 | 225.85 | -11.977% | 28 | 634 | -16.019% |
| 2026-07-24 | 250.42 | 256.58 | 250.40 | 256.58 | -8.158% | 9 | 629 | -26.078% |
| 2026-07-22 | 264.70 | 279.37 | 264.70 | 279.37 | +7.038% | 2 | 629 | -32.108% |
| 2026-07-21 | 261.00 | 261.00 | 261.00 | 261.00 | +7.620% | 1 | 629 | -27.330% |
| 2026-07-20 | 250.00 | 250.06 | 242.52 | 242.52 | +5.443% | 3 | 629 | -21.792% |
| 2026-07-17 | 210.00 | 238.45 | 210.00 | 230.00 | +0.349% | 22 | 622 | -17.535% |
| 2026-07-16 | 248.00 | 248.00 | 228.00 | 229.20 | -6.277% | 13 | 619 | -17.247% |
| 2026-07-15 | 245.00 | 245.00 | 244.55 | 244.55 | -10.108% | 2 | 617 | -22.441% |
| 2026-07-09 | 283.00 | 283.00 | 272.05 | 272.05 | +15.442% | 10 | 617 | -30.281% |
| 2026-07-08 | 246.14 | 246.14 | 235.66 | 235.66 | -3.232% | 3 | 617 | -19.515% |
| 2026-07-07 | 243.53 | 243.53 | 243.53 | 243.53 | -15.312% | 1 | 618 | -22.116% |
| 2026-07-06 | 290.21 | 290.21 | 284.00 | 287.56 | +18.841% | 12 | 614 | -34.042% |
| 2026-07-02 | 260.75 | 269.36 | 241.97 | 241.97 | -8.466% | 9 | 618 | -21.614% |
| 2026-07-01 | 264.35 | 264.35 | 264.35 | 264.35 | -11.751% | 1 | 618 | -28.250% |
| 2026-06-30 | 279.77 | 299.55 | 279.77 | 299.55 | +20.786% | 16 | 617 | -36.682% |
| 2026-06-26 | 248.00 | 248.00 | 248.00 | 248.00 | -1.821% | 1 | 616 | -23.520% |
| 2026-06-25 | 244.65 | 252.60 | 244.65 | 252.60 | +5.470% | 4 | 617 | -24.913% |
| 2026-06-24 | 255.00 | 255.00 | 239.50 | 239.50 | -5.601% | 11 | 618 | -20.806% |
| 2026-06-23 | 253.71 | 253.71 | 253.71 | 253.71 | -6.552% | 1 | 618 | -25.241% |
| 2026-06-22 | 271.50 | 271.50 | 271.50 | 271.50 | +4.936% | 1 | 619 | -30.140% |
| 2026-06-18 | 258.00 | 262.42 | 258.00 | 258.73 | +4.834% | 4 | 621 | -26.692% |
| 2026-06-17 | 246.58 | 254.62 | 244.25 | 246.80 | -2.547% | 6 | 623 | -23.148% |
| 2026-06-16 | 253.50 | 253.50 | 253.25 | 253.25 | -7.411% | 13 | 616 | -25.106% |
| 2026-06-15 | 272.47 | 278.30 | 272.47 | 273.52 | +12.020% | 7 | 616 | -30.656% |
| 2026-06-12 | 247.25 | 251.00 | 240.20 | 244.17 | +8.279% | 41 | 627 | -22.321% |
| 2026-06-11 | 205.50 | 225.50 | 205.00 | 225.50 | +13.317% | 13 | 622 | -15.889% |
| 2026-06-10 | 213.02 | 213.02 | 198.61 | 199.00 | -4.917% | 8 | 621 | -4.688% |
| 2026-06-09 | 221.00 | 221.00 | 190.24 | 209.29 | -6.592% | 15 | 619 | -9.375% |
| 2026-06-08 | 220.00 | 224.06 | 215.64 | 224.06 | +6.190% | 27 | 605 | -15.349% |
| 2026-06-05 | 225.47 | 225.47 | 206.04 | 211.00 | -9.636% | 61 | 582 | -10.109% |
| 2026-06-04 | 242.80 | 243.39 | 233.50 | 233.50 | -8.807% | 101 | 483 | -18.771% |
| 2026-06-03 | 256.05 | 256.05 | 256.05 | 256.05 | +9.935% | 1 | 482 | -25.925% |
| 2026-06-02 | 232.91 | 232.91 | 232.91 | 232.91 | +4.674% | 1 | 481 | -18.565% |
| 2026-06-01 | 225.68 | 230.00 | 219.02 | 222.51 | -7.191% | 20 | 465 | -14.759% |
| 2026-05-29 | 237.00 | 239.75 | 237.00 | 239.75 | -1.232% | 3 | 465 | -20.888% |
| 2026-05-28 | 224.68 | 247.65 | 224.68 | 242.74 | +7.146% | 26 | 450 | -21.863% |
| 2026-05-27 | 230.50 | 230.50 | 221.98 | 226.55 | -2.814% | 34 | 472 | -16.279% |
| 2026-05-26 | 220.50 | 233.11 | 220.50 | 233.11 | +15.258% | 38 | 471 | -18.635% |
| 2026-05-22 | 205.83 | 205.83 | 198.00 | 202.25 | +9.324% | 72 | 462 | -6.220% |
| 2026-05-20 | 185.00 | 185.00 | 185.00 | 185.00 | +13.462% | 1 | 461 | +2.524% |
| 2026-05-19 | 163.40 | 163.40 | 163.05 | 163.05 | -4.088% | 4 | 462 | +16.326% |
| 2026-05-15 | 175.21 | 175.21 | 170.00 | 170.00 | -9.358% | 3 | 461 | +11.571% |
| 2026-05-14 | 181.30 | 187.55 | 181.30 | 187.55 | +1.127% | 6 | 459 | +1.130% |
| 2026-05-13 | 179.72 | 185.46 | 179.72 | 185.46 | +3.453% | 2 | 459 | +2.270% |
| 2026-05-12 | 188.32 | 188.32 | 169.98 | 179.27 | -5.796% | 12 | 457 | +5.801% |
| 2026-05-11 | 192.00 | 202.00 | 190.30 | 190.30 | +5.039% | 27 | 463 | -0.331% |
| 2026-05-08 | 172.42 | 183.23 | 172.00 | 181.17 | +20.700% | 14 | 460 | +4.692% |
| 2026-05-07 | 155.21 | 155.80 | 147.49 | 150.10 | -5.359% | 195 | 424 | +26.362% |
| 2026-05-06 | 154.58 | 163.45 | 148.03 | 158.60 | +39.588% | 60 | 423 | +19.590% |
| 2026-05-05 | 113.32 | 114.01 | 111.20 | 113.62 | +7.320% | 13 | 421 | +66.934% |
| 2026-05-04 | 118.30 | 118.30 | 105.87 | 105.87 | -7.658% | 4 | 418 | +79.154% |
| 2026-05-01 | 114.53 | 114.65 | 114.53 | 114.65 | +1.299% | 2 | 419 | +65.434% |
| 2026-04-30 | 112.45 | 113.18 | 112.45 | 113.18 | +20.353% | 3 | 418 | +67.583% |
| 2026-04-28 | 91.80 | 94.04 | 91.00 | 94.04 | -7.577% | 7 | 418 | +101.691% |
| 2026-04-27 | 103.18 | 103.18 | 101.57 | 101.75 | -7.264% | 67 | 418 | +86.408% |
| 2026-04-24 | 111.00 | 114.26 | 109.25 | 109.72 | +37.459% | 63 | 354 | +72.867% |
| 2026-04-22 | 77.24 | 80.56 | 77.24 | 79.82 | +18.992% | 104 | 347 | +137.622% |
| 2026-04-21 | 67.08 | 67.08 | 67.08 | 67.08 | +2.334% | 1 | 354 | +182.752% |
| 2026-04-17 | 65.03 | 65.55 | 65.03 | 65.55 | +4.213% | 2 | 354 | +189.352% |
| 2026-04-16 | 61.40 | 62.90 | 61.40 | 62.90 | +29.026% | 53 | 354 | +201.542% |
| 2026-04-10 | 46.63 | 49.10 | 46.63 | 48.75 | +9.921% | 9 | 359 | +289.067% |
| 2026-04-09 | 44.35 | 44.35 | 44.35 | 44.35 | +8.303% | 1 | 357 | +327.666% |
| 2026-04-08 | 41.60 | 41.60 | 40.95 | 40.95 | +12.192% | 22 | 356 | +363.175% |
| 2026-04-02 | 36.35 | 36.50 | 36.35 | 36.50 | +8.084% | 2 | 345 | +419.644% |
| 2026-04-01 | 33.96 | 33.96 | 33.77 | 33.77 | +9.288% | 2 | 345 | +461.652% |
| 2026-03-19 | 30.35 | 30.90 | 30.35 | 30.90 | +2.658% | 2 | 345 | +513.819% |
| 2026-03-18 | 30.10 | 30.10 | 30.10 | 30.10 | -1.794% | 1 | 343 | +530.133% |
| 2026-03-16 | 30.65 | 30.65 | 30.65 | 30.65 | +1.827% | 10 | 343 | +518.825% |
| 2026-03-13 | 30.10 | 30.10 | 30.10 | 30.10 | -9.201% | 10 | 343 | +530.133% |
| 2026-03-10 | 32.50 | 33.15 | 32.50 | 33.15 | +7.316% | 5 | 343 | +472.157% |
| 2026-03-09 | 30.25 | 31.05 | 30.25 | 30.89 | -0.258% | 25 | 343 | +514.017% |
| 2026-03-06 | 30.97 | 30.97 | 30.97 | 30.97 | -3.969% | 1 | 334 | +512.431% |
| 2026-03-04 | 31.70 | 32.25 | 31.65 | 32.25 | -2.421% | 26 | 334 | +488.124% |
| 2026-02-18 | 32.95 | 33.50 | 31.46 | 33.05 | -1.284% | 308 | 332 | +473.888% |
| 2026-02-17 | 31.50 | 33.48 | 31.50 | 33.48 | -6.637% | 8 | 56 | +466.517% |
| 2026-02-13 | 35.84 | 35.86 | 35.84 | 35.86 | -0.527% | 2 | 51 | +428.918% |
| 2026-02-12 | 36.08 | 36.08 | 36.05 | 36.05 | +0.642% | 2 | 51 | +426.130% |
| 2026-02-06 | 32.15 | 35.82 | 32.15 | 35.82 | +6.925% | 9 | 50 | +429.509% |
| 2026-02-04 | 35.68 | 35.68 | 33.48 | 33.50 | -33.703% | 81 | 41 | +466.179% |
| 2026-02-03 | 51.11 | 51.11 | 50.53 | 50.53 | -3.661% | 11 | 11 | +275.361% |
| 2026-02-02 | 52.79 | 52.79 | 51.93 | 52.45 | -4.896% | 23 | 15 | +261.621% |
| 2026-01-27 | 55.20 | 55.20 | 55.15 | 55.15 | 0.000% | 2 | 1 | +243.917% |