AMD281215P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +11.608% | 1 | 1,007 | 0.000% |
| 2026-10-20 | 9.1500 | 9.9500 | 9.0300 | 9.3900 | -3.196% | 47 | 1,007 | +11.608% |
| 2026-10-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +38.571% | 1 | 1,006 | +8.041% |
| 2026-10-08 | 6.6900 | 7.0000 | 6.6900 | 7.0000 | +3.245% | 3 | 1,005 | +49.714% |
| 2026-10-06 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -6.483% | 1 | 1,005 | +54.572% |
| 2026-10-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.938% | 1 | 1,005 | +44.552% |
| 2026-09-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.937% | 1 | 1,005 | +30.186% |
| 2026-09-23 | 8.4400 | 8.8400 | 8.3800 | 8.8400 | -12.906% | 17 | 999 | +18.552% |
| 2026-09-18 | 10.4000 | 10.4000 | 10.1500 | 10.1500 | -14.920% | 3 | 999 | +3.251% |
| 2026-09-15 | 12.1500 | 12.1500 | 11.9000 | 11.9300 | -9.962% | 3 | 997 | -12.154% |
| 2026-09-14 | 13.2500 | 13.2500 | 13.0500 | 13.2500 | +2.713% | 106 | 913 | -20.906% |
| 2026-09-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.008% | 10 | 913 | -18.760% |
| 2026-09-10 | 13.1400 | 13.3800 | 13.0000 | 13.3000 | +3.663% | 82 | 914 | -21.203% |
| 2026-09-09 | 13.4700 | 13.4700 | 12.8300 | 12.8300 | -8.029% | 3 | 915 | -18.316% |
| 2026-09-08 | 14.2000 | 14.2000 | 13.9500 | 13.9500 | -3.793% | 2 | 915 | -24.875% |
| 2026-09-04 | 14.4000 | 14.5000 | 14.3100 | 14.5000 | -3.974% | 14 | 915 | -27.724% |
| 2026-09-03 | 15.1500 | 15.1500 | 15.1000 | 15.1000 | -5.031% | 4 | 915 | -30.596% |
| 2026-09-02 | 15.9500 | 16.1100 | 15.6500 | 15.9000 | -0.625% | 76 | 874 | -34.088% |
| 2026-09-01 | 16.6000 | 16.8900 | 16.0000 | 16.0000 | -1.840% | 44 | 859 | -34.500% |
| 2026-08-31 | 16.4000 | 16.6100 | 16.2000 | 16.3000 | -6.590% | 56 | 832 | -35.706% |
| 2026-08-28 | 17.6000 | 17.6000 | 17.4500 | 17.4500 | -3.591% | 5 | 832 | -39.943% |
| 2026-08-27 | 18.1000 | 18.1400 | 17.9000 | 18.1000 | +1.972% | 36 | 827 | -42.099% |
| 2026-08-26 | 18.2000 | 18.2000 | 17.7500 | 17.7500 | -2.899% | 6 | 826 | -40.958% |
| 2026-08-25 | 18.9000 | 18.9000 | 18.0500 | 18.2800 | -6.496% | 30 | 824 | -42.670% |
| 2026-08-24 | 20.2000 | 20.8000 | 19.5000 | 19.5500 | +0.514% | 290 | 756 | -46.394% |
| 2026-08-21 | 20.3500 | 20.5900 | 19.3500 | 19.4500 | -6.849% | 257 | 737 | -46.118% |
| 2026-08-20 | 20.2500 | 21.3000 | 20.2000 | 20.8800 | -2.064% | 104 | 747 | -49.808% |
| 2026-08-19 | 21.4000 | 22.3400 | 20.9900 | 21.3200 | -2.648% | 223 | 735 | -50.844% |
| 2026-08-18 | 21.6000 | 22.2500 | 21.5200 | 21.9000 | +5.951% | 154 | 693 | -52.146% |
| 2026-08-17 | 20.9500 | 21.3500 | 20.3800 | 20.6700 | -3.411% | 399 | 600 | -49.299% |
| 2026-08-14 | 22.8700 | 22.9500 | 21.3000 | 21.4000 | -4.677% | 385 | 598 | -51.028% |
| 2026-08-13 | 22.4500 | 22.6200 | 21.6500 | 22.4500 | -0.927% | 347 | 589 | -53.318% |
| 2026-08-12 | 22.0500 | 22.6600 | 21.5500 | 22.6600 | +0.711% | 556 | 466 | -53.751% |
| 2026-08-11 | 22.9000 | 23.9000 | 22.3000 | 22.5000 | -9.493% | 140 | 439 | -53.422% |
| 2026-08-10 | 24.6500 | 24.9000 | 24.6500 | 24.8600 | +0.242% | 22 | 440 | -57.844% |
| 2026-08-07 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -10.534% | 5 | 445 | -57.742% |
| 2026-08-03 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | -11.720% | 1 | 446 | -62.193% |
| 2026-07-28 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +8.090% | 1 | 446 | -66.624% |
| 2026-07-23 | 28.9000 | 29.0500 | 28.9000 | 29.0500 | +6.410% | 2 | 447 | -63.924% |
| 2026-07-22 | 27.4100 | 27.4100 | 27.3000 | 27.3000 | -4.944% | 2 | 447 | -61.612% |
| 2026-07-13 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | +0.420% | 2 | 449 | -63.510% |
| 2026-07-10 | 28.5000 | 28.7100 | 28.5000 | 28.6000 | -7.772% | 7 | 449 | -63.357% |
| 2026-07-07 | 31.5500 | 31.9500 | 30.9000 | 31.0100 | +5.692% | 67 | 435 | -66.204% |
| 2026-07-06 | 29.3500 | 29.3500 | 29.0800 | 29.3400 | +0.652% | 23 | 433 | -64.281% |
| 2026-06-29 | 29.3000 | 29.3000 | 29.1500 | 29.1500 | -3.253% | 2 | 432 | -64.048% |
| 2026-06-26 | 29.8400 | 30.2400 | 29.6000 | 30.1300 | +0.837% | 12 | 430 | -65.217% |
| 2026-06-25 | 29.9500 | 29.9500 | 29.6500 | 29.8800 | -2.033% | 4 | 429 | -64.926% |
| 2026-06-24 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +3.989% | 1 | 429 | -65.639% |
| 2026-06-18 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -1.972% | 5 | 434 | -64.269% |
| 2026-06-17 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | +0.571% | 1 | 434 | -64.973% |
| 2026-06-16 | 29.7700 | 29.7700 | 29.7500 | 29.7500 | +0.439% | 2 | 435 | -64.773% |
| 2026-06-15 | 29.6200 | 29.6200 | 29.6200 | 29.6200 | -5.849% | 1 | 436 | -64.619% |
| 2026-06-12 | 31.0000 | 31.4600 | 31.0000 | 31.4600 | -2.601% | 2 | 435 | -66.688% |
| 2026-06-11 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +0.937% | 1 | 435 | -67.554% |
| 2026-06-05 | 29.5000 | 32.0000 | 29.5000 | 32.0000 | +10.421% | 2 | 434 | -67.250% |
| 2026-05-29 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | -5.387% | 1 | 435 | -63.837% |
| 2026-05-14 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +4.432% | 1 | 434 | -65.785% |
| 2026-05-11 | 29.3300 | 29.3400 | 29.3300 | 29.3300 | +2.552% | 10 | 424 | -64.269% |
| 2026-05-08 | 28.9600 | 28.9600 | 28.6000 | 28.6000 | -7.143% | 5 | 427 | -63.357% |
| 2026-05-07 | 30.2200 | 30.8000 | 30.2200 | 30.8000 | +3.044% | 9 | 428 | -65.974% |
| 2026-05-06 | 30.0000 | 30.9300 | 29.2500 | 29.8900 | -17.704% | 59 | 438 | -64.938% |
| 2026-05-04 | 36.2500 | 36.3200 | 35.8500 | 36.3200 | +2.281% | 6 | 437 | -71.145% |
| 2026-04-30 | 36.2300 | 36.2300 | 35.5100 | 35.5100 | -3.111% | 2 | 439 | -70.487% |
| 2026-04-29 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -6.505% | 10 | 439 | -71.405% |
| 2026-04-28 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +6.147% | 1 | 449 | -73.265% |
| 2026-04-27 | 36.0000 | 37.3500 | 36.0000 | 36.9300 | +2.498% | 125 | 449 | -71.622% |
| 2026-04-24 | 37.3000 | 37.4700 | 36.0300 | 36.0300 | -11.409% | 141 | 450 | -70.913% |
| 2026-04-23 | 40.6700 | 40.6700 | 40.6700 | 40.6700 | -0.660% | 5 | 388 | -74.232% |
| 2026-04-22 | 42.2500 | 42.2500 | 40.5300 | 40.9400 | -3.874% | 13 | 393 | -74.402% |
| 2026-04-21 | 42.0400 | 42.5900 | 42.0400 | 42.5900 | -3.424% | 9 | 397 | -75.393% |
| 2026-04-20 | 42.5000 | 44.1000 | 41.6500 | 44.1000 | +2.558% | 6 | 397 | -76.236% |
| 2026-04-17 | 42.9000 | 43.0000 | 42.5500 | 43.0000 | -0.070% | 6 | 399 | -75.628% |
| 2026-04-16 | 43.0300 | 43.0300 | 43.0300 | 43.0300 | -7.363% | 1 | 403 | -75.645% |
| 2026-04-14 | 46.8100 | 47.1200 | 46.4500 | 46.4500 | -3.511% | 106 | 403 | -77.438% |
| 2026-04-13 | 48.1400 | 48.1400 | 48.1400 | 48.1400 | -0.742% | 4 | 334 | -78.230% |
| 2026-04-10 | 48.9000 | 48.9000 | 48.5000 | 48.5000 | -3.655% | 6 | 338 | -78.392% |
| 2026-04-09 | 51.0000 | 51.0000 | 50.3400 | 50.3400 | -0.218% | 3 | 338 | -79.182% |
| 2026-04-08 | 51.0000 | 51.0000 | 50.4500 | 50.4500 | -6.522% | 24 | 337 | -79.227% |
| 2026-04-07 | 53.9700 | 53.9700 | 53.9700 | 53.9700 | +0.803% | 5 | 335 | -80.582% |
| 2026-04-06 | 53.0000 | 53.5400 | 53.0000 | 53.5400 | -1.689% | 11 | 340 | -80.426% |
| 2026-04-02 | 57.5300 | 57.5300 | 54.4600 | 54.4600 | -2.209% | 7 | 329 | -80.757% |
| 2026-04-01 | 55.6300 | 55.6900 | 55.6300 | 55.6900 | -8.974% | 2 | 329 | -81.182% |
| 2026-03-30 | 57.5300 | 61.1800 | 57.5300 | 61.1800 | +3.607% | 11 | 328 | -82.870% |
| 2026-03-27 | 59.7200 | 59.7200 | 59.0500 | 59.0500 | +6.627% | 12 | 332 | -82.252% |
| 2026-03-26 | 55.3800 | 55.3800 | 55.3800 | 55.3800 | +3.417% | 5 | 334 | -81.076% |
| 2026-03-25 | 54.1800 | 54.1800 | 53.5500 | 53.5500 | -6.545% | 30 | 329 | -80.430% |
| 2026-03-24 | 57.1300 | 57.5500 | 57.1300 | 57.3000 | +1.957% | 23 | 309 | -81.710% |
| 2026-03-23 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | -3.320% | 1 | 298 | -81.352% |
| 2026-03-20 | 58.1300 | 58.1300 | 58.1300 | 58.1300 | -1.890% | 1 | 299 | -81.971% |
| 2026-03-17 | 59.4000 | 59.4000 | 59.2500 | 59.2500 | -1.036% | 26 | 299 | -82.312% |
| 2026-03-16 | 60.3800 | 60.6000 | 59.8700 | 59.8700 | -2.808% | 25 | 284 | -82.495% |
| 2026-03-13 | 59.8000 | 61.6900 | 59.8000 | 61.6000 | +2.838% | 52 | 275 | -82.987% |
| 2026-03-12 | 60.6000 | 60.6700 | 59.9000 | 59.9000 | +1.784% | 56 | 229 | -82.504% |
| 2026-03-11 | 58.1500 | 58.8900 | 58.1500 | 58.8500 | +0.427% | 6 | 178 | -82.192% |
| 2026-03-10 | 59.3000 | 59.3000 | 58.3700 | 58.6000 | -7.425% | 42 | 176 | -82.116% |
| 2026-03-06 | 62.9500 | 63.3000 | 62.9500 | 63.3000 | +4.888% | 2 | 163 | -83.444% |
| 2026-03-05 | 59.2700 | 60.7600 | 59.2700 | 60.3500 | +0.835% | 38 | 162 | -82.635% |
| 2026-03-04 | 60.8800 | 60.8800 | 59.8500 | 59.8500 | -4.209% | 7 | 127 | -82.490% |
| 2026-03-03 | 63.5800 | 63.5800 | 62.4800 | 62.4800 | +0.856% | 6 | 127 | -83.227% |
| 2026-03-02 | 61.0200 | 61.9500 | 61.0200 | 61.9500 | +5.321% | 2 | 121 | -83.083% |
| 2026-02-24 | 58.8200 | 58.8200 | 58.8200 | 58.8200 | -0.692% | 1 | 120 | -82.183% |
| 2026-02-20 | 59.2300 | 59.2300 | 59.2300 | 59.2300 | -0.286% | 1 | 121 | -82.306% |
| 2026-02-19 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +6.166% | 4 | 120 | -82.357% |
| 2026-02-10 | 55.9500 | 55.9500 | 55.9500 | 55.9500 | -8.995% | 1 | 116 | -81.269% |
| 2026-02-05 | 60.6700 | 62.8200 | 60.6700 | 61.4800 | +4.540% | 9 | 116 | -82.954% |
| 2026-02-04 | 58.3200 | 59.4100 | 58.3200 | 58.8100 | +20.143% | 31 | 118 | -82.180% |
| 2026-01-29 | 48.7900 | 48.9500 | 48.7900 | 48.9500 | +3.357% | 6 | 111 | -78.590% |
| 2026-01-28 | 47.3600 | 47.3600 | 47.3600 | 47.3600 | +4.663% | 3 | 107 | -77.872% |
| 2026-01-23 | 46.2600 | 46.2600 | 45.2500 | 45.2500 | -2.394% | 15 | 108 | -76.840% |
| 2026-01-21 | 46.3600 | 46.3600 | 46.3600 | 46.3600 | -5.194% | 3 | 93 | -77.394% |
| 2026-01-16 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -3.740% | 1 | 89 | -78.569% |
| 2026-01-13 | 50.4000 | 50.8000 | 50.4000 | 50.8000 | -5.064% | 4 | 89 | -79.370% |
| 2026-01-12 | 53.7500 | 53.7500 | 53.5100 | 53.5100 | -2.086% | 4 | 93 | -80.415% |
| 2026-01-09 | 54.6500 | 54.6500 | 54.6500 | 54.6500 | +0.018% | 1 | 91 | -80.823% |
| 2026-01-07 | 54.6700 | 54.6700 | 54.6400 | 54.6400 | +0.165% | 3 | 90 | -80.820% |
| 2026-01-06 | 53.9500 | 54.5700 | 53.8500 | 54.5500 | +3.905% | 76 | 87 | -80.788% |
| 2026-01-05 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +1.098% | 3 | 9 | -80.038% |
| 2026-01-02 | 52.0000 | 52.1100 | 51.9200 | 51.9300 | 0.000% | 10 | 9 | -79.819% |