AMD281215C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 163.00 | 163.00 | 163.00 | 163.00 | -10.341% | 1 | 680 | 0.000% |
| 2026-10-19 | 181.80 | 181.80 | 181.80 | 181.80 | +4.471% | 1 | 681 | -10.341% |
| 2026-10-16 | 185.58 | 185.58 | 173.11 | 174.02 | -10.667% | 9 | 680 | -6.333% |
| 2026-10-15 | 171.80 | 194.80 | 171.80 | 194.80 | -2.111% | 6 | 679 | -16.324% |
| 2026-10-14 | 199.00 | 199.00 | 199.00 | 199.00 | -10.138% | 1 | 678 | -18.090% |
| 2026-10-13 | 222.00 | 222.00 | 221.45 | 221.45 | +1.583% | 6 | 684 | -26.394% |
| 2026-10-12 | 218.00 | 218.00 | 218.00 | 218.00 | -5.994% | 1 | 684 | -25.229% |
| 2026-10-09 | 231.90 | 231.90 | 231.90 | 231.90 | -1.319% | 1 | 685 | -29.711% |
| 2026-10-08 | 252.20 | 252.20 | 235.00 | 235.00 | -7.879% | 4 | 685 | -30.638% |
| 2026-10-07 | 254.55 | 255.10 | 254.55 | 255.10 | +1.431% | 3 | 687 | -36.103% |
| 2026-10-06 | 251.50 | 251.50 | 251.50 | 251.50 | +1.452% | 1 | 687 | -35.189% |
| 2026-10-05 | 248.87 | 250.10 | 247.90 | 247.90 | -3.646% | 22 | 706 | -34.248% |
| 2026-10-02 | 261.43 | 261.43 | 257.28 | 257.28 | +5.391% | 9 | 710 | -36.645% |
| 2026-10-01 | 244.12 | 244.12 | 244.12 | 244.12 | +3.770% | 1 | 709 | -33.230% |
| 2026-09-30 | 235.22 | 235.25 | 235.22 | 235.25 | -5.015% | 3 | 712 | -30.712% |
| 2026-09-29 | 251.34 | 251.34 | 247.67 | 247.67 | +3.416% | 7 | 708 | -34.187% |
| 2026-09-28 | 242.40 | 242.40 | 239.44 | 239.49 | -7.311% | 3 | 709 | -31.939% |
| 2026-09-25 | 258.15 | 259.72 | 258.15 | 258.38 | +3.183% | 8 | 715 | -36.915% |
| 2026-09-24 | 249.98 | 250.43 | 249.98 | 250.41 | +2.417% | 14 | 709 | -34.907% |
| 2026-09-23 | 247.50 | 247.50 | 244.21 | 244.50 | -3.554% | 22 | 721 | -33.333% |
| 2026-09-22 | 247.60 | 253.51 | 247.60 | 253.51 | +2.969% | 22 | 709 | -35.703% |
| 2026-09-21 | 237.75 | 247.33 | 236.67 | 246.20 | +24.381% | 35 | 740 | -33.794% |
| 2026-09-18 | 197.94 | 197.94 | 197.94 | 197.94 | +0.350% | 1 | 739 | -17.652% |
| 2026-09-17 | 196.18 | 198.90 | 196.18 | 197.25 | +9.020% | 7 | 737 | -17.364% |
| 2026-09-16 | 180.93 | 180.93 | 180.93 | 180.93 | +8.699% | 1 | 738 | -9.910% |
| 2026-09-15 | 166.45 | 166.45 | 166.45 | 166.45 | -5.721% | 6 | 744 | -2.073% |
| 2026-09-11 | 176.35 | 176.55 | 176.35 | 176.55 | +2.206% | 2 | 745 | -7.675% |
| 2026-09-10 | 172.71 | 172.74 | 172.71 | 172.74 | -8.395% | 2 | 746 | -5.639% |
| 2026-09-09 | 188.57 | 188.57 | 188.57 | 188.57 | +4.761% | 2 | 744 | -13.560% |
| 2026-09-08 | 164.46 | 180.00 | 164.46 | 180.00 | +19.944% | 25 | 739 | -9.444% |
| 2026-09-04 | 146.89 | 150.45 | 145.71 | 150.07 | +8.213% | 105 | 688 | +8.616% |
| 2026-09-03 | 128.50 | 138.68 | 128.50 | 138.68 | -0.495% | 118 | 676 | +17.537% |
| 2026-09-02 | 139.38 | 139.38 | 139.21 | 139.37 | -1.310% | 5 | 671 | +16.955% |
| 2026-09-01 | 140.77 | 141.22 | 140.25 | 141.22 | -5.910% | 6 | 672 | +15.423% |
| 2026-08-31 | 152.22 | 152.22 | 149.94 | 150.09 | -2.659% | 3 | 675 | +8.602% |
| 2026-08-28 | 155.85 | 155.85 | 154.19 | 154.19 | -2.510% | 3 | 677 | +5.714% |
| 2026-08-27 | 158.07 | 158.16 | 158.07 | 158.16 | +3.889% | 2 | 677 | +3.060% |
| 2026-08-24 | 152.24 | 152.24 | 152.24 | 152.24 | -5.087% | 1 | 678 | +7.068% |
| 2026-08-21 | 156.00 | 160.40 | 156.00 | 160.40 | +2.348% | 2 | 678 | +1.621% |
| 2026-08-20 | 156.72 | 156.72 | 156.72 | 156.72 | -0.369% | 1 | 677 | +4.007% |
| 2026-08-19 | 161.64 | 161.64 | 157.30 | 157.30 | -8.685% | 58 | 695 | +3.624% |
| 2026-08-18 | 177.34 | 177.34 | 170.83 | 172.26 | -9.504% | 8 | 694 | -5.376% |
| 2026-08-17 | 193.32 | 193.32 | 190.35 | 190.35 | -3.021% | 4 | 695 | -14.368% |
| 2026-08-14 | 189.07 | 196.28 | 189.03 | 196.28 | +11.987% | 5 | 698 | -16.955% |
| 2026-08-13 | 183.00 | 183.00 | 175.27 | 175.27 | +0.632% | 9 | 699 | -7.001% |
| 2026-08-12 | 178.98 | 178.98 | 173.26 | 174.17 | +4.922% | 7 | 699 | -6.413% |
| 2026-08-11 | 164.90 | 166.45 | 162.97 | 166.00 | -3.280% | 9 | 700 | -1.807% |
| 2026-08-10 | 177.43 | 180.00 | 171.63 | 171.63 | -4.570% | 6 | 701 | -5.028% |
| 2026-08-07 | 183.53 | 184.00 | 179.85 | 179.85 | -8.389% | 5 | 703 | -9.369% |
| 2026-08-06 | 192.54 | 196.32 | 192.54 | 196.32 | +3.956% | 3 | 700 | -16.972% |
| 2026-08-05 | 185.65 | 188.85 | 185.65 | 188.85 | -12.134% | 20 | 700 | -13.688% |
| 2026-08-04 | 213.43 | 214.93 | 213.43 | 214.93 | +12.990% | 2 | 698 | -24.161% |
| 2026-07-30 | 189.12 | 190.23 | 189.12 | 190.22 | +21.632% | 9 | 702 | -14.310% |
| 2026-07-29 | 161.89 | 161.89 | 152.50 | 156.39 | -12.670% | 19 | 698 | +4.227% |
| 2026-07-28 | 178.52 | 179.08 | 171.03 | 179.08 | -12.452% | 42 | 684 | -8.979% |
| 2026-07-27 | 203.92 | 204.55 | 196.00 | 204.55 | -11.866% | 12 | 678 | -20.313% |
| 2026-07-24 | 241.93 | 241.93 | 229.00 | 232.09 | -0.108% | 21 | 689 | -29.769% |
| 2026-07-23 | 253.00 | 253.00 | 232.34 | 232.34 | -8.166% | 6 | 690 | -29.844% |
| 2026-07-22 | 253.00 | 253.00 | 253.00 | 253.00 | +9.971% | 2 | 688 | -35.573% |
| 2026-07-21 | 230.06 | 230.06 | 230.06 | 230.06 | +8.698% | 1 | 688 | -29.149% |
| 2026-07-17 | 195.57 | 212.07 | 182.00 | 211.65 | +0.384% | 28 | 687 | -22.986% |
| 2026-07-16 | 218.56 | 218.56 | 210.84 | 210.84 | -9.538% | 7 | 691 | -22.690% |
| 2026-07-15 | 247.73 | 247.73 | 220.30 | 233.07 | -5.410% | 50 | 659 | -30.064% |
| 2026-07-14 | 252.00 | 252.00 | 246.40 | 246.40 | +3.247% | 24 | 649 | -33.847% |
| 2026-07-13 | 240.85 | 240.85 | 238.65 | 238.65 | -2.241% | 3 | 646 | -31.699% |
| 2026-07-09 | 255.00 | 255.00 | 244.12 | 244.12 | +11.582% | 4 | 647 | -33.230% |
| 2026-07-07 | 218.78 | 218.78 | 218.78 | 218.78 | -14.190% | 1 | 648 | -25.496% |
| 2026-07-06 | 263.05 | 263.12 | 253.62 | 254.96 | +13.004% | 15 | 650 | -36.068% |
| 2026-07-02 | 225.62 | 225.62 | 225.62 | 225.62 | -6.661% | 1 | 650 | -27.755% |
| 2026-07-01 | 248.90 | 249.64 | 241.72 | 241.72 | -11.558% | 177 | 490 | -32.567% |
| 2026-06-30 | 251.20 | 273.31 | 251.20 | 273.31 | +13.619% | 12 | 483 | -40.361% |
| 2026-06-29 | 232.00 | 240.55 | 232.00 | 240.55 | +7.744% | 5 | 479 | -32.239% |
| 2026-06-26 | 223.26 | 223.26 | 223.26 | 223.26 | -4.508% | 1 | 479 | -26.991% |
| 2026-06-25 | 224.50 | 233.80 | 224.50 | 233.80 | +6.719% | 2 | 477 | -30.282% |
| 2026-06-24 | 227.68 | 227.68 | 219.08 | 219.08 | -5.271% | 4 | 478 | -25.598% |
| 2026-06-23 | 228.00 | 231.27 | 228.00 | 231.27 | -6.410% | 94 | 478 | -29.520% |
| 2026-06-22 | 255.50 | 255.50 | 245.80 | 247.11 | +4.046% | 4 | 479 | -34.037% |
| 2026-06-18 | 236.00 | 237.50 | 233.68 | 237.50 | +4.396% | 3 | 479 | -31.368% |
| 2026-06-17 | 226.94 | 227.50 | 226.94 | 227.50 | +0.220% | 2 | 479 | -28.352% |
| 2026-06-16 | 245.75 | 245.75 | 227.00 | 227.00 | -9.385% | 12 | 476 | -28.194% |
| 2026-06-15 | 248.99 | 251.40 | 246.27 | 250.51 | +10.405% | 68 | 472 | -34.933% |
| 2026-06-12 | 222.40 | 226.90 | 222.40 | 226.90 | +16.508% | 3 | 475 | -28.162% |
| 2026-06-11 | 188.90 | 195.20 | 184.68 | 194.75 | +6.771% | 5 | 472 | -16.303% |
| 2026-06-10 | 189.80 | 191.15 | 182.40 | 182.40 | +5.501% | 5 | 473 | -10.636% |
| 2026-06-09 | 173.95 | 174.38 | 172.89 | 172.89 | -11.656% | 3 | 472 | -5.720% |
| 2026-06-08 | 195.70 | 195.70 | 195.70 | 195.70 | +4.496% | 1 | 471 | -16.709% |
| 2026-06-05 | 206.25 | 206.25 | 187.28 | 187.28 | -18.972% | 18 | 470 | -12.965% |
| 2026-06-04 | 219.25 | 231.13 | 219.25 | 231.13 | -1.374% | 2 | 470 | -29.477% |
| 2026-06-03 | 240.15 | 240.15 | 227.62 | 234.35 | +9.000% | 19 | 468 | -30.446% |
| 2026-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | -1.602% | 1 | 469 | -24.186% |
| 2026-05-29 | 218.00 | 218.50 | 213.00 | 218.50 | -0.319% | 3 | 468 | -25.400% |
| 2026-05-28 | 213.90 | 222.12 | 213.90 | 219.20 | +7.262% | 17 | 464 | -25.639% |
| 2026-05-27 | 205.22 | 205.22 | 201.63 | 204.36 | -2.272% | 37 | 468 | -20.239% |
| 2026-05-26 | 198.75 | 209.88 | 196.82 | 209.11 | +15.225% | 62 | 458 | -22.051% |
| 2026-05-22 | 183.75 | 183.75 | 181.48 | 181.48 | +11.119% | 3 | 457 | -10.183% |
| 2026-05-21 | 163.33 | 163.33 | 163.31 | 163.32 | +24.672% | 3 | 456 | -0.196% |
| 2026-05-19 | 141.35 | 141.45 | 131.00 | 131.00 | -15.484% | 3 | 455 | +24.427% |
| 2026-05-12 | 164.92 | 164.92 | 155.00 | 155.00 | -13.214% | 4 | 454 | +5.161% |
| 2026-05-11 | 174.32 | 178.60 | 174.32 | 178.60 | +18.278% | 30 | 425 | -8.735% |
| 2026-05-08 | 138.25 | 151.00 | 138.25 | 151.00 | +10.219% | 5 | 428 | +7.947% |
| 2026-05-06 | 143.45 | 143.45 | 132.05 | 137.00 | +36.686% | 26 | 423 | +18.978% |
| 2026-05-05 | 97.00 | 100.29 | 96.95 | 100.23 | -1.697% | 7 | 421 | +62.626% |
| 2026-05-01 | 101.15 | 103.70 | 101.09 | 101.96 | +3.935% | 578 | 32 | +59.867% |
| 2026-04-30 | 98.10 | 98.10 | 98.10 | 98.10 | +11.859% | 2 | 30 | +66.157% |
| 2026-04-29 | 83.95 | 87.70 | 83.80 | 87.70 | +1.693% | 4 | 30 | +85.861% |
| 2026-04-27 | 90.00 | 90.00 | 86.24 | 86.24 | -12.402% | 2 | 28 | +89.007% |
| 2026-04-24 | 92.00 | 98.45 | 90.00 | 98.45 | +47.623% | 9 | 30 | +65.566% |
| 2026-04-22 | 60.70 | 66.69 | 60.70 | 66.69 | +15.983% | 3 | 22 | +144.414% |
| 2026-04-21 | 55.00 | 57.65 | 54.00 | 57.50 | +9.943% | 24 | 0 | +183.478% |
| 2026-04-20 | 52.33 | 52.33 | 52.30 | 52.30 | 0.000% | 2 | 0 | +211.663% |