AMD281215C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 118.00 | 118.00 | 110.26 | 110.86 | -17.139% | 4 | 1,336 | 0.000% |
| 2026-10-21 | 129.00 | 133.79 | 129.00 | 133.79 | +6.065% | 5 | 1,338 | -17.139% |
| 2026-10-20 | 126.14 | 126.14 | 126.14 | 126.14 | +2.553% | 1 | 1,339 | -12.114% |
| 2026-10-19 | 130.00 | 130.00 | 123.00 | 123.00 | +3.188% | 16 | 1,331 | -9.870% |
| 2026-10-16 | 125.00 | 125.00 | 119.20 | 119.20 | -8.413% | 5 | 1,329 | -6.997% |
| 2026-10-15 | 128.50 | 130.15 | 125.00 | 130.15 | -10.012% | 8 | 1,333 | -14.821% |
| 2026-10-14 | 153.00 | 153.00 | 144.58 | 144.63 | -6.273% | 5 | 1,331 | -23.349% |
| 2026-10-12 | 162.36 | 162.36 | 154.31 | 154.31 | -8.394% | 8 | 1,331 | -28.158% |
| 2026-10-09 | 168.60 | 168.60 | 168.45 | 168.45 | -5.841% | 3 | 1,331 | -34.188% |
| 2026-10-08 | 178.90 | 178.90 | 178.90 | 178.90 | -7.641% | 4 | 1,327 | -38.032% |
| 2026-10-07 | 193.70 | 193.70 | 193.70 | 193.70 | -2.785% | 2 | 1,327 | -42.767% |
| 2026-10-06 | 200.09 | 202.05 | 199.05 | 199.25 | +8.915% | 30 | 1,308 | -44.361% |
| 2026-10-05 | 182.94 | 182.94 | 182.94 | 182.94 | -4.882% | 1 | 1,307 | -39.401% |
| 2026-10-02 | 199.69 | 203.00 | 190.63 | 192.33 | +5.190% | 17 | 1,300 | -42.359% |
| 2026-10-01 | 182.69 | 182.84 | 182.69 | 182.84 | +3.125% | 2 | 1,300 | -39.368% |
| 2026-09-30 | 183.00 | 183.00 | 177.30 | 177.30 | -5.045% | 6 | 1,301 | -37.473% |
| 2026-09-29 | 186.72 | 186.72 | 186.72 | 186.72 | +3.400% | 1 | 1,301 | -40.628% |
| 2026-09-28 | 191.10 | 191.10 | 180.25 | 180.58 | -6.918% | 8 | 1,294 | -38.609% |
| 2026-09-25 | 194.00 | 194.00 | 194.00 | 194.00 | +4.049% | 1 | 1,294 | -42.856% |
| 2026-09-23 | 185.14 | 186.96 | 185.04 | 186.45 | -0.305% | 108 | 1,201 | -40.542% |
| 2026-09-22 | 187.71 | 187.71 | 187.02 | 187.02 | +2.241% | 5 | 1,201 | -40.723% |
| 2026-09-21 | 168.59 | 187.23 | 168.59 | 182.92 | +26.702% | 16 | 1,200 | -39.394% |
| 2026-09-18 | 144.42 | 145.02 | 144.29 | 144.37 | -1.083% | 52 | 1,220 | -23.211% |
| 2026-09-17 | 136.00 | 146.22 | 136.00 | 145.95 | +18.083% | 5 | 1,220 | -24.042% |
| 2026-09-15 | 127.73 | 128.24 | 123.60 | 123.60 | +2.974% | 3 | 1,220 | -10.307% |
| 2026-09-14 | 120.05 | 120.10 | 119.38 | 120.03 | -9.322% | 7 | 1,218 | -7.640% |
| 2026-09-11 | 132.15 | 132.80 | 132.15 | 132.37 | +3.495% | 4 | 1,218 | -16.250% |
| 2026-09-10 | 128.95 | 128.95 | 127.45 | 127.90 | -9.949% | 7 | 1,219 | -13.323% |
| 2026-09-09 | 142.06 | 142.06 | 142.03 | 142.03 | +7.395% | 2 | 1,219 | -21.946% |
| 2026-09-08 | 122.75 | 132.25 | 122.75 | 132.25 | +32.794% | 9 | 1,217 | -16.174% |
| 2026-09-03 | 95.40 | 101.30 | 95.40 | 99.59 | -2.363% | 7 | 1,215 | +11.316% |
| 2026-09-02 | 102.50 | 102.50 | 99.00 | 102.00 | -0.662% | 73 | 1,198 | +8.686% |
| 2026-09-01 | 103.70 | 103.86 | 102.01 | 102.68 | -6.425% | 22 | 1,194 | +7.966% |
| 2026-08-31 | 110.01 | 110.01 | 107.87 | 109.73 | -3.847% | 11 | 1,189 | +1.030% |
| 2026-08-28 | 118.90 | 118.90 | 113.69 | 114.12 | -2.852% | 147 | 1,189 | -2.857% |
| 2026-08-27 | 118.25 | 118.25 | 116.83 | 117.47 | -5.533% | 80 | 1,195 | -5.627% |
| 2026-08-26 | 124.32 | 124.35 | 124.32 | 124.35 | +10.918% | 2 | 1,195 | -10.848% |
| 2026-08-24 | 110.06 | 112.11 | 110.06 | 112.11 | -5.440% | 9 | 1,198 | -1.115% |
| 2026-08-19 | 119.11 | 119.11 | 118.56 | 118.56 | -20.960% | 13 | 1,202 | -6.495% |
| 2026-08-17 | 150.00 | 150.00 | 150.00 | 150.00 | +2.987% | 1 | 1,203 | -26.093% |
| 2026-08-14 | 145.65 | 145.65 | 145.65 | 145.65 | +7.507% | 1 | 1,202 | -23.886% |
| 2026-08-12 | 135.23 | 135.48 | 135.23 | 135.48 | -0.950% | 2 | 1,202 | -18.172% |
| 2026-08-10 | 136.78 | 136.78 | 136.78 | 136.78 | -4.350% | 1 | 1,202 | -18.950% |
| 2026-08-07 | 143.00 | 143.00 | 143.00 | 143.00 | -7.431% | 1 | 1,202 | -22.476% |
| 2026-08-06 | 145.75 | 154.48 | 141.40 | 154.48 | +4.626% | 1,086 | 1,410 | -28.237% |
| 2026-08-05 | 150.97 | 153.60 | 146.25 | 147.65 | -15.998% | 16 | 1,412 | -24.917% |
| 2026-08-04 | 175.84 | 175.84 | 175.77 | 175.77 | +24.149% | 2 | 1,412 | -36.929% |
| 2026-08-03 | 141.58 | 141.58 | 141.58 | 141.58 | -7.130% | 1 | 1,412 | -21.698% |
| 2026-07-31 | 166.40 | 166.40 | 148.27 | 152.45 | +0.853% | 23 | 1,411 | -27.281% |
| 2026-07-30 | 145.75 | 151.16 | 145.75 | 151.16 | +16.045% | 2 | 1,411 | -26.660% |
| 2026-07-29 | 129.00 | 130.26 | 121.16 | 130.26 | -5.574% | 6 | 1,409 | -14.893% |
| 2026-07-28 | 137.85 | 146.40 | 137.85 | 137.95 | -15.212% | 59 | 1,466 | -19.638% |
| 2026-07-27 | 154.59 | 162.70 | 154.55 | 162.70 | -12.640% | 17 | 1,465 | -31.862% |
| 2026-07-23 | 197.56 | 197.56 | 186.24 | 186.24 | -7.802% | 6 | 1,459 | -40.475% |
| 2026-07-22 | 202.00 | 202.00 | 202.00 | 202.00 | +13.771% | 4 | 1,463 | -45.119% |
| 2026-07-20 | 175.78 | 177.57 | 175.66 | 177.55 | +11.589% | 16 | 1,459 | -37.561% |
| 2026-07-17 | 147.95 | 159.11 | 147.95 | 159.11 | -8.268% | 54 | 1,409 | -30.325% |
| 2026-07-16 | 173.88 | 177.03 | 171.93 | 173.45 | -2.392% | 6 | 1,415 | -36.085% |
| 2026-07-15 | 179.87 | 179.87 | 177.70 | 177.70 | -13.292% | 5 | 1,412 | -37.614% |
| 2026-07-14 | 204.94 | 204.94 | 204.94 | 204.94 | +5.324% | 1 | 1,411 | -45.906% |
| 2026-07-13 | 194.58 | 194.58 | 194.58 | 194.58 | -5.470% | 5 | 1,416 | -43.026% |
| 2026-07-10 | 202.61 | 205.84 | 202.46 | 205.84 | +2.935% | 27 | 1,389 | -46.143% |
| 2026-07-09 | 199.97 | 199.97 | 199.97 | 199.97 | +11.323% | 1 | 1,388 | -44.562% |
| 2026-07-08 | 179.63 | 179.63 | 179.63 | 179.63 | -1.465% | 1 | 1,388 | -38.284% |
| 2026-07-07 | 182.30 | 182.30 | 182.30 | 182.30 | -11.419% | 5 | 1,388 | -39.188% |
| 2026-07-06 | 210.00 | 215.50 | 205.55 | 205.80 | +16.363% | 8 | 1,386 | -46.132% |
| 2026-07-02 | 189.58 | 189.58 | 176.86 | 176.86 | -13.304% | 4 | 1,382 | -37.318% |
| 2026-07-01 | 202.75 | 204.00 | 200.59 | 204.00 | -8.520% | 23 | 1,403 | -45.657% |
| 2026-06-30 | 202.00 | 224.95 | 202.00 | 223.00 | +18.321% | 18 | 1,397 | -50.287% |
| 2026-06-29 | 183.13 | 188.55 | 183.13 | 188.47 | +4.700% | 7 | 1,394 | -41.179% |
| 2026-06-26 | 180.01 | 180.01 | 180.01 | 180.01 | -3.723% | 1 | 1,394 | -38.415% |
| 2026-06-25 | 179.47 | 186.97 | 179.47 | 186.97 | -0.203% | 12 | 1,394 | -40.707% |
| 2026-06-23 | 187.60 | 187.60 | 187.35 | 187.35 | -7.022% | 2 | 1,393 | -40.827% |
| 2026-06-22 | 199.25 | 201.50 | 199.25 | 201.50 | +5.359% | 6 | 1,391 | -44.983% |
| 2026-06-18 | 193.60 | 193.60 | 191.25 | 191.25 | +4.795% | 13 | 1,390 | -42.034% |
| 2026-06-16 | 197.67 | 197.67 | 182.50 | 182.50 | -10.090% | 3 | 1,390 | -39.255% |
| 2026-06-15 | 201.59 | 202.98 | 198.50 | 202.98 | +33.980% | 11 | 1,384 | -45.384% |
| 2026-06-11 | 151.50 | 151.50 | 151.50 | 151.50 | +5.340% | 1 | 1,383 | -26.825% |
| 2026-06-10 | 143.82 | 143.82 | 143.82 | 143.82 | -12.305% | 3 | 1,380 | -22.918% |
| 2026-06-08 | 161.89 | 164.00 | 161.46 | 164.00 | +7.541% | 18 | 1,367 | -32.402% |
| 2026-06-05 | 161.09 | 161.09 | 152.50 | 152.50 | -16.278% | 10 | 1,368 | -27.305% |
| 2026-06-04 | 175.90 | 182.15 | 173.53 | 182.15 | -4.658% | 1,147 | 362 | -39.138% |
| 2026-06-03 | 187.60 | 192.10 | 187.60 | 191.05 | +18.760% | 10 | 352 | -41.973% |
| 2026-06-01 | 160.87 | 160.87 | 160.87 | 160.87 | -3.044% | 1 | 351 | -31.087% |
| 2026-05-29 | 176.32 | 176.32 | 165.92 | 165.92 | +3.056% | 6 | 347 | -33.185% |
| 2026-05-27 | 158.00 | 161.00 | 158.00 | 161.00 | -0.174% | 11 | 347 | -31.143% |
| 2026-05-26 | 153.65 | 162.00 | 153.65 | 161.28 | +12.000% | 34 | 335 | -31.262% |
| 2026-05-22 | 146.90 | 146.90 | 142.55 | 144.00 | +13.789% | 3 | 334 | -23.014% |
| 2026-05-21 | 123.17 | 126.55 | 121.20 | 126.55 | +6.820% | 13 | 325 | -12.398% |
| 2026-05-15 | 118.31 | 118.48 | 118.28 | 118.47 | -8.623% | 323 | 187 | -6.424% |
| 2026-05-14 | 128.00 | 129.65 | 128.00 | 129.65 | +0.271% | 2 | 186 | -14.493% |
| 2026-05-13 | 122.15 | 129.50 | 122.15 | 129.30 | +7.258% | 14 | 184 | -14.261% |
| 2026-05-12 | 134.65 | 134.65 | 120.35 | 120.55 | -10.138% | 60 | 174 | -8.038% |
| 2026-05-11 | 131.95 | 138.70 | 129.42 | 134.15 | +7.812% | 41 | 165 | -17.361% |
| 2026-05-08 | 110.78 | 124.54 | 110.78 | 124.43 | +17.498% | 197 | 3 | -10.906% |
| 2026-05-07 | 105.90 | 105.90 | 105.90 | 105.90 | 0.000% | 3 | 0 | +4.684% |