AMD281215C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 175.05 | 179.93 | 175.05 | 179.93 | -3.237% | 2 | 255 | 0.000% |
| 2026-10-20 | 181.00 | 185.95 | 181.00 | 185.95 | -4.788% | 2 | 256 | -3.237% |
| 2026-10-19 | 196.32 | 196.32 | 195.30 | 195.30 | +4.915% | 3 | 256 | -7.870% |
| 2026-10-16 | 186.15 | 186.15 | 186.15 | 186.15 | -7.847% | 11 | 251 | -3.341% |
| 2026-10-15 | 186.81 | 202.00 | 186.81 | 202.00 | -4.478% | 7 | 244 | -10.926% |
| 2026-10-14 | 221.76 | 223.45 | 211.47 | 211.47 | -9.744% | 7 | 242 | -14.915% |
| 2026-10-13 | 231.30 | 234.32 | 231.30 | 234.30 | +3.152% | 6 | 239 | -23.205% |
| 2026-10-12 | 223.68 | 227.25 | 223.68 | 227.14 | -8.724% | 8 | 238 | -20.785% |
| 2026-10-08 | 248.85 | 248.85 | 248.85 | 248.85 | -11.595% | 1 | 238 | -27.695% |
| 2026-10-06 | 281.65 | 281.69 | 281.49 | 281.49 | +7.030% | 11 | 248 | -36.079% |
| 2026-10-05 | 262.19 | 263.49 | 262.19 | 263.00 | +0.248% | 3 | 250 | -31.586% |
| 2026-10-02 | 274.00 | 274.00 | 262.35 | 262.35 | +1.880% | 2 | 250 | -31.416% |
| 2026-09-29 | 257.94 | 257.94 | 257.51 | 257.51 | +2.786% | 2 | 251 | -30.127% |
| 2026-09-28 | 250.53 | 250.53 | 250.53 | 250.53 | -6.536% | 1 | 250 | -28.180% |
| 2026-09-25 | 274.06 | 274.06 | 268.05 | 268.05 | +3.255% | 6 | 251 | -32.874% |
| 2026-09-24 | 258.93 | 259.60 | 258.93 | 259.60 | +0.683% | 3 | 251 | -30.690% |
| 2026-09-23 | 255.01 | 258.18 | 254.25 | 257.84 | -1.471% | 104 | 293 | -30.216% |
| 2026-09-22 | 260.11 | 261.69 | 257.00 | 261.69 | +3.092% | 7 | 291 | -31.243% |
| 2026-09-21 | 232.65 | 259.62 | 232.65 | 253.84 | +18.617% | 138 | 290 | -29.117% |
| 2026-09-18 | 204.83 | 214.00 | 204.65 | 214.00 | +1.745% | 9 | 292 | -15.921% |
| 2026-09-17 | 205.14 | 210.33 | 205.14 | 210.33 | +13.062% | 12 | 289 | -14.453% |
| 2026-09-16 | 189.64 | 191.71 | 186.03 | 186.03 | +5.633% | 74 | 320 | -3.279% |
| 2026-09-15 | 176.20 | 176.20 | 176.11 | 176.11 | +3.887% | 2 | 321 | +2.169% |
| 2026-09-14 | 165.67 | 169.57 | 165.67 | 169.52 | -10.788% | 6 | 322 | +6.141% |
| 2026-09-11 | 182.51 | 193.25 | 182.08 | 190.02 | +3.864% | 347 | 525 | -5.310% |
| 2026-09-10 | 187.00 | 187.00 | 182.95 | 182.95 | -6.844% | 3 | 523 | -1.651% |
| 2026-09-09 | 197.07 | 197.07 | 195.07 | 196.39 | +4.769% | 13 | 520 | -8.381% |
| 2026-09-08 | 186.40 | 187.45 | 186.40 | 187.45 | +16.262% | 7 | 518 | -4.012% |
| 2026-09-04 | 154.22 | 161.42 | 153.40 | 161.23 | +9.860% | 113 | 468 | +11.598% |
| 2026-09-03 | 146.36 | 147.30 | 146.35 | 146.76 | -1.846% | 72 | 437 | +22.602% |
| 2026-09-01 | 147.38 | 149.52 | 147.38 | 149.52 | -9.737% | 53 | 433 | +20.338% |
| 2026-08-27 | 165.65 | 165.65 | 165.65 | 165.65 | -5.532% | 1 | 433 | +8.621% |
| 2026-08-26 | 178.82 | 178.82 | 175.35 | 175.35 | +1.623% | 3 | 432 | +2.612% |
| 2026-08-25 | 167.81 | 172.55 | 167.81 | 172.55 | +9.681% | 3 | 431 | +4.277% |
| 2026-08-24 | 155.05 | 157.32 | 155.05 | 157.32 | -6.307% | 2 | 430 | +14.372% |
| 2026-08-21 | 166.05 | 167.91 | 166.05 | 167.91 | +1.456% | 2 | 431 | +7.159% |
| 2026-08-20 | 168.00 | 168.01 | 165.50 | 165.50 | -1.810% | 4 | 428 | +8.719% |
| 2026-08-19 | 168.55 | 168.55 | 168.55 | 168.55 | -6.662% | 1 | 429 | +6.752% |
| 2026-08-18 | 177.50 | 180.98 | 177.50 | 180.58 | -9.710% | 12 | 422 | -0.360% |
| 2026-08-17 | 200.00 | 200.00 | 200.00 | 200.00 | +5.708% | 1 | 422 | -10.035% |
| 2026-08-13 | 191.73 | 192.11 | 189.20 | 189.20 | +2.198% | 312 | 123 | -4.900% |
| 2026-08-12 | 183.50 | 185.13 | 183.50 | 185.13 | +1.961% | 3 | 120 | -2.809% |
| 2026-08-10 | 185.00 | 185.00 | 181.57 | 181.57 | -9.913% | 6 | 124 | -0.903% |
| 2026-08-06 | 203.08 | 203.08 | 200.05 | 201.55 | +2.180% | 40 | 104 | -10.727% |
| 2026-08-05 | 204.60 | 204.60 | 197.25 | 197.25 | -12.914% | 7 | 101 | -8.781% |
| 2026-08-04 | 225.00 | 231.77 | 225.00 | 226.50 | +14.969% | 16 | 92 | -20.561% |
| 2026-08-03 | 177.89 | 197.09 | 177.89 | 197.01 | -2.092% | 6 | 98 | -8.670% |
| 2026-07-31 | 201.22 | 201.22 | 201.22 | 201.22 | +14.623% | 1 | 98 | -10.580% |
| 2026-07-29 | 171.50 | 175.65 | 171.50 | 175.55 | -3.992% | 3 | 99 | +2.495% |
| 2026-07-28 | 176.80 | 184.14 | 176.80 | 182.85 | -11.216% | 10 | 105 | -1.597% |
| 2026-07-27 | 234.00 | 234.00 | 202.15 | 205.95 | -12.492% | 7 | 105 | -12.634% |
| 2026-07-24 | 237.55 | 239.20 | 235.35 | 235.35 | -4.581% | 9 | 105 | -23.548% |
| 2026-07-23 | 258.46 | 258.46 | 246.65 | 246.65 | -2.433% | 2 | 105 | -27.050% |
| 2026-07-21 | 248.75 | 252.80 | 248.75 | 252.80 | +10.518% | 4 | 105 | -28.825% |
| 2026-07-20 | 228.59 | 228.74 | 228.59 | 228.74 | +5.649% | 6 | 105 | -21.339% |
| 2026-07-17 | 197.90 | 216.51 | 193.03 | 216.51 | +1.173% | 13 | 100 | -16.895% |
| 2026-07-16 | 226.26 | 231.30 | 214.00 | 214.00 | -8.363% | 8 | 102 | -15.921% |
| 2026-07-15 | 240.93 | 240.93 | 233.53 | 233.53 | -4.549% | 5 | 98 | -22.952% |
| 2026-07-13 | 243.65 | 252.16 | 243.65 | 244.66 | -6.440% | 9 | 99 | -26.457% |
| 2026-07-10 | 259.00 | 265.78 | 255.00 | 261.50 | +3.144% | 10 | 100 | -31.193% |
| 2026-07-09 | 261.70 | 261.70 | 253.53 | 253.53 | +8.900% | 5 | 100 | -29.030% |
| 2026-07-08 | 239.00 | 239.00 | 229.56 | 232.81 | -0.932% | 9 | 99 | -22.714% |
| 2026-07-07 | 232.19 | 239.00 | 232.19 | 235.00 | -10.452% | 8 | 97 | -23.434% |
| 2026-07-06 | 268.88 | 272.45 | 262.43 | 262.43 | +14.075% | 7 | 92 | -31.437% |
| 2026-07-02 | 239.00 | 239.00 | 229.50 | 230.05 | -11.026% | 8 | 94 | -21.787% |
| 2026-07-01 | 258.56 | 258.56 | 258.56 | 258.56 | -8.597% | 10 | 99 | -30.411% |
| 2026-06-30 | 282.00 | 283.82 | 282.00 | 282.88 | +26.648% | 6 | 97 | -36.394% |
| 2026-06-29 | 223.36 | 223.36 | 223.36 | 223.36 | -3.516% | 1 | 97 | -19.444% |
| 2026-06-26 | 231.76 | 231.76 | 231.50 | 231.50 | -3.316% | 2 | 99 | -22.276% |
| 2026-06-25 | 259.51 | 259.51 | 237.08 | 239.44 | +2.597% | 13 | 104 | -24.854% |
| 2026-06-24 | 232.45 | 235.42 | 226.50 | 233.38 | -1.809% | 5 | 105 | -22.903% |
| 2026-06-23 | 238.50 | 240.00 | 237.68 | 237.68 | -7.156% | 4 | 103 | -24.297% |
| 2026-06-22 | 253.00 | 257.59 | 253.00 | 256.00 | +3.193% | 30 | 105 | -29.715% |
| 2026-06-18 | 242.75 | 248.08 | 242.75 | 248.08 | +5.208% | 23 | 111 | -27.471% |
| 2026-06-17 | 238.82 | 238.82 | 235.80 | 235.80 | +3.394% | 2 | 110 | -23.694% |
| 2026-06-16 | 243.56 | 245.99 | 228.06 | 228.06 | -10.715% | 38 | 93 | -21.104% |
| 2026-06-15 | 256.50 | 260.50 | 255.43 | 255.43 | +8.958% | 14 | 95 | -29.558% |
| 2026-06-12 | 232.00 | 236.40 | 230.50 | 234.43 | +26.815% | 7 | 92 | -23.248% |
| 2026-06-10 | 195.75 | 195.75 | 184.86 | 184.86 | +5.034% | 2 | 93 | -2.667% |
| 2026-06-09 | 185.03 | 185.03 | 176.00 | 176.00 | -16.722% | 39 | 119 | +2.233% |
| 2026-06-08 | 211.34 | 211.34 | 211.34 | 211.34 | +8.257% | 1 | 118 | -14.862% |
| 2026-06-05 | 219.00 | 219.00 | 195.08 | 195.22 | -17.688% | 46 | 80 | -7.832% |
| 2026-06-04 | 228.17 | 239.26 | 223.90 | 237.17 | -4.309% | 13 | 75 | -24.135% |
| 2026-06-03 | 240.69 | 247.85 | 239.15 | 247.85 | +7.063% | 16 | 76 | -27.404% |
| 2026-06-02 | 229.00 | 231.50 | 229.00 | 231.50 | +6.081% | 15 | 71 | -22.276% |
| 2026-06-01 | 210.00 | 218.23 | 205.60 | 218.23 | -0.429% | 3 | 72 | -17.550% |
| 2026-05-29 | 223.00 | 223.00 | 219.17 | 219.17 | -3.873% | 2 | 70 | -17.904% |
| 2026-05-28 | 222.60 | 233.13 | 222.60 | 228.00 | +7.705% | 37 | 54 | -21.083% |
| 2026-05-27 | 210.00 | 212.13 | 204.70 | 211.69 | -3.143% | 12 | 57 | -15.003% |
| 2026-05-26 | 197.99 | 218.56 | 197.99 | 218.56 | +15.032% | 11 | 50 | -17.675% |
| 2026-05-22 | 186.63 | 190.00 | 186.63 | 190.00 | +12.967% | 11 | 41 | -5.300% |
| 2026-05-21 | 168.19 | 168.19 | 168.19 | 168.19 | +12.434% | 1 | 40 | +6.980% |
| 2026-05-18 | 151.07 | 151.07 | 149.59 | 149.59 | -12.315% | 4 | 44 | +20.282% |
| 2026-05-14 | 170.60 | 170.60 | 170.60 | 170.60 | -1.501% | 1 | 45 | +5.469% |
| 2026-05-13 | 169.49 | 173.20 | 169.49 | 173.20 | -2.423% | 3 | 44 | +3.886% |
| 2026-05-12 | 177.65 | 177.65 | 177.50 | 177.50 | -3.233% | 20 | 44 | +1.369% |
| 2026-05-11 | 183.55 | 185.83 | 182.41 | 183.43 | +8.603% | 6 | 41 | -1.908% |
| 2026-05-08 | 153.80 | 169.09 | 153.65 | 168.90 | +15.804% | 29 | 25 | +6.530% |
| 2026-05-07 | 145.85 | 145.85 | 145.85 | 145.85 | +3.587% | 7 | 24 | +23.366% |
| 2026-05-06 | 149.69 | 149.69 | 139.45 | 140.80 | +30.069% | 22 | 5 | +27.791% |
| 2026-05-01 | 108.32 | 108.32 | 108.25 | 108.25 | +32.416% | 2 | 4 | +66.217% |
| 2026-04-28 | 82.15 | 82.15 | 81.75 | 81.75 | -10.880% | 2 | 4 | +120.098% |
| 2026-04-27 | 98.60 | 98.60 | 89.60 | 91.73 | -9.980% | 3 | 3 | +96.152% |
| 2026-04-24 | 102.00 | 102.00 | 101.90 | 101.90 | 0.000% | 2 | 1 | +76.575% |