AMD281215P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 32.62 | 34.05 | 32.62 | 34.05 | +16.410% | 7 | 2,890 | 0.000% |
| 2026-10-21 | 29.25 | 29.25 | 29.25 | 29.25 | -5.032% | 3 | 2,890 | +16.410% |
| 2026-10-20 | 31.17 | 31.69 | 30.15 | 30.80 | +4.584% | 262 | 2,732 | +10.552% |
| 2026-10-19 | 29.00 | 29.50 | 28.65 | 29.45 | -3.221% | 96 | 2,778 | +15.620% |
| 2026-10-16 | 29.50 | 30.65 | 29.19 | 30.43 | +10.054% | 29 | 2,783 | +11.896% |
| 2026-10-15 | 28.65 | 28.65 | 27.65 | 27.65 | +0.545% | 16 | 2,780 | +23.146% |
| 2026-10-14 | 26.83 | 27.50 | 26.83 | 27.50 | +9.431% | 4 | 2,779 | +23.818% |
| 2026-10-13 | 28.40 | 28.40 | 25.13 | 25.13 | +4.015% | 5 | 2,783 | +35.495% |
| 2026-10-09 | 24.16 | 24.16 | 24.16 | 24.16 | +3.248% | 7 | 2,790 | +40.935% |
| 2026-10-07 | 23.35 | 23.40 | 22.75 | 23.40 | +5.930% | 5 | 2,790 | +45.513% |
| 2026-10-06 | 22.10 | 22.10 | 22.09 | 22.09 | -3.368% | 3 | 2,788 | +54.142% |
| 2026-10-05 | 25.30 | 25.30 | 22.82 | 22.86 | -10.598% | 25 | 2,773 | +48.950% |
| 2026-10-02 | 24.45 | 25.80 | 24.45 | 25.57 | -5.296% | 5 | 2,772 | +33.164% |
| 2026-10-01 | 27.80 | 27.80 | 27.00 | 27.00 | -2.174% | 105 | 2,772 | +26.111% |
| 2026-09-30 | 28.40 | 28.50 | 27.60 | 27.60 | -4.000% | 7 | 2,771 | +23.370% |
| 2026-09-28 | 28.50 | 28.75 | 28.19 | 28.75 | +3.084% | 3 | 2,770 | +18.435% |
| 2026-09-25 | 27.54 | 27.94 | 27.39 | 27.89 | +1.640% | 24 | 2,763 | +22.087% |
| 2026-09-24 | 27.87 | 27.87 | 27.35 | 27.44 | -3.787% | 5 | 2,763 | +24.089% |
| 2026-09-23 | 27.60 | 28.73 | 27.60 | 28.52 | +2.296% | 1,370 | 1,774 | +19.390% |
| 2026-09-22 | 28.00 | 28.10 | 27.80 | 27.88 | -1.310% | 7 | 1,771 | +22.131% |
| 2026-09-21 | 29.90 | 29.90 | 28.15 | 28.25 | -16.048% | 109 | 1,698 | +20.531% |
| 2026-09-18 | 33.45 | 33.65 | 33.45 | 33.65 | -0.414% | 2 | 1,697 | +1.189% |
| 2026-09-17 | 36.33 | 36.33 | 33.50 | 33.79 | -9.652% | 24 | 1,693 | +0.769% |
| 2026-09-16 | 38.00 | 38.00 | 34.25 | 37.40 | -3.409% | 23 | 1,702 | -8.957% |
| 2026-09-15 | 38.83 | 39.32 | 38.50 | 38.72 | -2.591% | 28 | 1,701 | -12.061% |
| 2026-09-14 | 42.31 | 42.31 | 39.75 | 39.75 | +1.403% | 5 | 1,698 | -14.340% |
| 2026-09-11 | 40.00 | 40.70 | 38.75 | 39.20 | -6.220% | 562 | 1,661 | -13.138% |
| 2026-09-10 | 41.90 | 41.90 | 40.50 | 41.80 | +3.748% | 50 | 1,615 | -18.541% |
| 2026-09-09 | 42.22 | 42.22 | 40.20 | 40.29 | -4.797% | 149 | 1,707 | -15.488% |
| 2026-09-08 | 42.85 | 43.99 | 42.30 | 42.32 | -5.956% | 16 | 1,706 | -19.542% |
| 2026-09-04 | 45.00 | 45.78 | 44.30 | 45.00 | -3.226% | 34 | 1,722 | -24.333% |
| 2026-09-03 | 49.00 | 49.00 | 46.15 | 46.50 | -2.618% | 44 | 1,684 | -26.774% |
| 2026-09-02 | 48.06 | 48.30 | 47.75 | 47.75 | -0.521% | 25 | 1,675 | -28.691% |
| 2026-09-01 | 49.05 | 49.76 | 48.00 | 48.00 | +1.010% | 51 | 1,656 | -29.063% |
| 2026-08-31 | 48.65 | 48.86 | 47.52 | 47.52 | -3.020% | 13 | 1,655 | -28.346% |
| 2026-08-28 | 49.54 | 50.00 | 49.00 | 49.00 | -3.372% | 11 | 1,650 | -30.510% |
| 2026-08-27 | 50.83 | 51.27 | 50.71 | 50.71 | -0.216% | 11 | 1,645 | -32.853% |
| 2026-08-26 | 51.96 | 51.96 | 50.50 | 50.82 | -0.059% | 7 | 1,642 | -32.999% |
| 2026-08-25 | 52.20 | 52.60 | 50.25 | 50.85 | -7.310% | 294 | 1,534 | -33.038% |
| 2026-08-24 | 55.00 | 55.00 | 54.86 | 54.86 | +0.864% | 5 | 1,533 | -37.933% |
| 2026-08-21 | 55.00 | 55.55 | 53.79 | 54.39 | -3.649% | 25 | 1,528 | -37.397% |
| 2026-08-20 | 54.90 | 56.45 | 54.90 | 56.45 | -1.156% | 20 | 1,517 | -39.681% |
| 2026-08-19 | 56.00 | 57.87 | 56.00 | 57.11 | +3.087% | 5 | 1,513 | -40.378% |
| 2026-08-18 | 57.00 | 57.45 | 55.40 | 55.40 | +2.669% | 9 | 1,509 | -38.538% |
| 2026-08-17 | 55.00 | 55.48 | 53.65 | 53.96 | -1.891% | 8 | 1,514 | -36.898% |
| 2026-08-14 | 55.85 | 57.24 | 55.00 | 55.00 | -3.930% | 145 | 1,513 | -38.091% |
| 2026-08-13 | 56.50 | 57.37 | 56.50 | 57.25 | -0.052% | 14 | 1,513 | -40.524% |
| 2026-08-12 | 56.85 | 57.55 | 55.74 | 57.28 | -3.080% | 99 | 1,512 | -40.555% |
| 2026-08-11 | 60.60 | 61.85 | 59.05 | 59.10 | -2.475% | 22 | 1,511 | -42.386% |
| 2026-08-10 | 62.20 | 62.40 | 60.60 | 60.60 | -2.885% | 225 | 1,402 | -43.812% |
| 2026-08-07 | 64.84 | 64.84 | 62.40 | 62.40 | -3.030% | 46 | 1,386 | -45.433% |
| 2026-08-06 | 67.00 | 67.00 | 63.69 | 64.35 | -2.055% | 53 | 1,394 | -47.086% |
| 2026-08-05 | 66.00 | 66.50 | 64.83 | 65.70 | +5.831% | 317 | 1,336 | -48.174% |
| 2026-08-04 | 62.00 | 62.35 | 62.00 | 62.08 | -6.138% | 16 | 1,336 | -45.151% |
| 2026-08-03 | 66.03 | 66.14 | 65.64 | 66.14 | -1.284% | 4 | 1,332 | -48.518% |
| 2026-07-31 | 63.99 | 67.00 | 63.99 | 67.00 | +2.290% | 10 | 1,327 | -49.179% |
| 2026-07-30 | 70.00 | 70.00 | 65.50 | 65.50 | -15.429% | 82 | 1,277 | -48.015% |
| 2026-07-29 | 74.98 | 77.50 | 74.92 | 77.45 | +3.267% | 35 | 1,302 | -56.036% |
| 2026-07-28 | 75.00 | 75.00 | 75.00 | 75.00 | +7.204% | 1 | 1,302 | -54.600% |
| 2026-07-27 | 66.90 | 72.70 | 66.90 | 69.96 | +3.034% | 110 | 1,255 | -51.329% |
| 2026-07-24 | 68.03 | 68.03 | 64.05 | 67.90 | +5.027% | 69 | 1,195 | -49.853% |
| 2026-07-23 | 64.65 | 64.65 | 64.65 | 64.65 | -0.416% | 4 | 1,195 | -47.332% |
| 2026-07-22 | 65.95 | 65.95 | 64.85 | 64.92 | -1.636% | 13 | 1,192 | -47.551% |
| 2026-07-21 | 67.65 | 67.65 | 66.00 | 66.00 | -5.036% | 39 | 1,181 | -48.409% |
| 2026-07-20 | 70.35 | 72.05 | 69.48 | 69.50 | -4.006% | 25 | 1,185 | -51.007% |
| 2026-07-17 | 76.80 | 76.80 | 71.41 | 72.40 | +0.556% | 47 | 1,186 | -52.970% |
| 2026-07-16 | 69.45 | 72.00 | 69.45 | 72.00 | +7.946% | 9 | 1,185 | -52.708% |
| 2026-07-15 | 66.51 | 66.80 | 66.05 | 66.70 | +2.458% | 18 | 1,170 | -48.951% |
| 2026-07-14 | 64.99 | 65.43 | 64.59 | 65.10 | -1.736% | 43 | 1,173 | -47.696% |
| 2026-07-13 | 67.00 | 67.00 | 65.65 | 66.25 | +0.776% | 121 | 1,170 | -48.604% |
| 2026-07-10 | 66.03 | 66.03 | 65.65 | 65.74 | -2.535% | 6 | 1,169 | -48.205% |
| 2026-07-09 | 69.80 | 69.80 | 66.35 | 67.45 | -5.000% | 69 | 1,159 | -49.518% |
| 2026-07-07 | 70.65 | 71.20 | 70.65 | 71.00 | +7.186% | 10 | 1,158 | -52.042% |
| 2026-07-06 | 65.90 | 66.24 | 64.80 | 66.24 | -6.375% | 16 | 1,152 | -48.596% |
| 2026-07-02 | 66.02 | 70.75 | 66.02 | 70.75 | +9.132% | 218 | 1,093 | -51.873% |
| 2026-07-01 | 64.55 | 65.95 | 63.00 | 64.83 | +3.778% | 68 | 1,047 | -47.478% |
| 2026-06-30 | 64.11 | 64.40 | 61.35 | 62.47 | -9.595% | 23 | 1,050 | -45.494% |
| 2026-06-29 | 67.50 | 69.10 | 67.20 | 69.10 | +0.087% | 14 | 1,045 | -50.724% |
| 2026-06-26 | 69.73 | 69.73 | 68.75 | 69.04 | -0.043% | 22 | 1,037 | -50.681% |
| 2026-06-25 | 69.25 | 69.70 | 68.85 | 69.07 | -2.153% | 270 | 936 | -50.702% |
| 2026-06-24 | 70.59 | 70.59 | 70.59 | 70.59 | +0.843% | 10 | 946 | -51.764% |
| 2026-06-23 | 72.13 | 72.13 | 69.59 | 70.00 | +4.478% | 53 | 921 | -51.357% |
| 2026-06-22 | 66.36 | 67.00 | 66.36 | 67.00 | -2.475% | 2 | 922 | -49.179% |
| 2026-06-18 | 68.50 | 68.98 | 68.50 | 68.70 | -1.604% | 4 | 921 | -50.437% |
| 2026-06-17 | 74.90 | 74.90 | 69.75 | 69.82 | -2.103% | 14 | 921 | -51.232% |
| 2026-06-16 | 68.30 | 72.00 | 68.30 | 71.32 | +4.361% | 50 | 920 | -52.257% |
| 2026-06-15 | 66.95 | 68.45 | 66.95 | 68.34 | -3.215% | 68 | 926 | -50.176% |
| 2026-06-12 | 70.05 | 70.74 | 69.86 | 70.61 | -7.080% | 11 | 926 | -51.777% |
| 2026-06-11 | 75.99 | 75.99 | 75.99 | 75.99 | -1.606% | 2 | 924 | -55.191% |
| 2026-06-10 | 74.23 | 77.23 | 72.20 | 77.23 | +0.849% | 5 | 925 | -55.911% |
| 2026-06-09 | 73.00 | 78.20 | 73.00 | 76.58 | +6.361% | 58 | 874 | -55.537% |
| 2026-06-08 | 71.59 | 72.50 | 71.50 | 72.00 | -1.639% | 50 | 875 | -52.708% |
| 2026-06-05 | 71.95 | 73.20 | 71.95 | 73.20 | +9.058% | 3 | 875 | -53.484% |
| 2026-06-04 | 69.34 | 69.34 | 66.60 | 67.12 | +2.317% | 151 | 862 | -49.270% |
| 2026-06-03 | 67.35 | 67.35 | 65.60 | 65.60 | -3.288% | 25 | 866 | -48.095% |
| 2026-06-02 | 68.03 | 68.18 | 67.05 | 67.83 | +0.638% | 13 | 876 | -49.801% |
| 2026-06-01 | 68.00 | 68.00 | 67.25 | 67.40 | +4.903% | 12 | 865 | -49.481% |
| 2026-05-29 | 67.00 | 67.00 | 64.25 | 64.25 | -3.485% | 31 | 859 | -47.004% |
| 2026-05-28 | 67.00 | 67.00 | 66.57 | 66.57 | -4.367% | 11 | 854 | -48.851% |
| 2026-05-27 | 68.97 | 69.61 | 68.97 | 69.61 | +1.769% | 2 | 855 | -51.085% |
| 2026-05-26 | 68.20 | 69.32 | 68.20 | 68.40 | -2.592% | 26 | 876 | -50.219% |
| 2026-05-22 | 69.00 | 70.29 | 68.96 | 70.22 | -3.570% | 11 | 876 | -51.510% |
| 2026-05-21 | 72.82 | 72.82 | 72.82 | 72.82 | -5.649% | 1 | 875 | -53.241% |
| 2026-05-19 | 77.35 | 77.35 | 77.18 | 77.18 | +1.220% | 2 | 876 | -55.882% |
| 2026-05-18 | 73.80 | 76.25 | 73.80 | 76.25 | +2.832% | 65 | 893 | -55.344% |
| 2026-05-15 | 73.05 | 75.00 | 73.05 | 74.15 | +3.101% | 137 | 859 | -54.080% |
| 2026-05-14 | 72.13 | 72.13 | 71.00 | 71.92 | +1.367% | 43 | 840 | -52.656% |
| 2026-05-13 | 69.62 | 72.46 | 69.62 | 70.95 | -0.070% | 107 | 757 | -52.008% |
| 2026-05-12 | 69.30 | 72.90 | 69.30 | 71.00 | +1.851% | 100 | 698 | -52.042% |
| 2026-05-11 | 68.00 | 69.96 | 67.40 | 69.71 | +1.029% | 382 | 678 | -51.155% |
| 2026-05-08 | 71.87 | 72.05 | 69.00 | 69.00 | -7.754% | 84 | 672 | -50.652% |
| 2026-05-07 | 73.05 | 75.00 | 71.85 | 74.80 | +3.343% | 131 | 597 | -54.479% |
| 2026-05-06 | 71.00 | 74.04 | 70.80 | 72.38 | -15.047% | 138 | 563 | -52.957% |
| 2026-05-05 | 83.65 | 85.20 | 83.65 | 85.20 | -0.035% | 2 | 563 | -60.035% |
| 2026-05-04 | 84.79 | 86.51 | 84.79 | 85.23 | +5.222% | 25 | 553 | -60.049% |
| 2026-05-01 | 83.46 | 83.50 | 81.00 | 81.00 | -4.368% | 4 | 550 | -57.963% |
| 2026-04-30 | 86.00 | 86.20 | 84.70 | 84.70 | -3.684% | 27 | 562 | -59.799% |
| 2026-04-29 | 88.28 | 88.28 | 87.94 | 87.94 | -3.150% | 127 | 562 | -61.280% |
| 2026-04-28 | 92.00 | 92.00 | 90.80 | 90.80 | +3.182% | 5 | 445 | -62.500% |
| 2026-04-27 | 88.05 | 88.11 | 86.55 | 88.00 | +2.744% | 119 | 448 | -61.307% |
| 2026-04-24 | 88.15 | 89.05 | 85.57 | 85.65 | -10.342% | 145 | 338 | -60.245% |
| 2026-04-23 | 93.45 | 96.10 | 93.20 | 95.53 | +0.347% | 201 | 321 | -64.357% |
| 2026-04-22 | 98.05 | 98.05 | 95.20 | 95.20 | -4.800% | 45 | 235 | -64.233% |
| 2026-04-21 | 100.00 | 100.13 | 99.85 | 100.00 | -0.498% | 68 | 172 | -65.950% |
| 2026-04-20 | 100.50 | 100.50 | 100.50 | 100.50 | +0.813% | 1 | 172 | -66.119% |
| 2026-04-17 | 100.30 | 100.30 | 99.69 | 99.69 | -3.120% | 34 | 171 | -65.844% |
| 2026-04-16 | 103.00 | 103.00 | 102.90 | 102.90 | -6.241% | 50 | 185 | -66.910% |
| 2026-04-10 | 109.75 | 109.75 | 109.75 | 109.75 | -3.728% | 7 | 160 | -68.975% |
| 2026-04-09 | 114.35 | 114.35 | 114.00 | 114.00 | -2.146% | 5 | 153 | -70.132% |
| 2026-04-08 | 116.50 | 116.50 | 116.50 | 116.50 | -3.719% | 1 | 152 | -70.773% |
| 2026-04-06 | 121.05 | 121.05 | 121.00 | 121.00 | -1.466% | 2 | 151 | -71.860% |
| 2026-04-02 | 123.70 | 124.55 | 122.80 | 122.80 | -1.956% | 43 | 130 | -72.272% |
| 2026-04-01 | 125.00 | 125.45 | 125.00 | 125.25 | -2.681% | 3 | 130 | -72.814% |
| 2026-03-30 | 129.32 | 129.32 | 128.70 | 128.70 | -1.319% | 2 | 128 | -73.543% |
| 2026-03-27 | 131.45 | 131.45 | 130.42 | 130.42 | +7.590% | 3 | 128 | -73.892% |
| 2026-03-25 | 121.22 | 121.22 | 121.22 | 121.22 | -4.716% | 1 | 128 | -71.911% |
| 2026-03-24 | 127.22 | 127.22 | 127.22 | 127.22 | -2.551% | 11 | 127 | -73.235% |
| 2026-03-19 | 130.55 | 130.55 | 130.55 | 130.55 | -3.189% | 2 | 132 | -73.918% |
| 2026-03-13 | 134.78 | 135.03 | 134.74 | 134.85 | +3.611% | 6 | 134 | -74.750% |
| 2026-03-11 | 129.90 | 130.15 | 129.90 | 130.15 | +0.440% | 6 | 128 | -73.838% |
| 2026-03-10 | 129.58 | 129.58 | 129.58 | 129.58 | -3.865% | 2 | 124 | -73.723% |
| 2026-02-23 | 134.79 | 134.79 | 134.79 | 134.79 | +1.346% | 1 | 121 | -74.738% |
| 2026-02-20 | 133.00 | 133.00 | 133.00 | 133.00 | +2.308% | 2 | 120 | -74.398% |
| 2026-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | +0.386% | 2 | 119 | -73.808% |
| 2026-02-12 | 129.50 | 129.50 | 129.50 | 129.50 | +1.969% | 1 | 119 | -73.707% |
| 2026-02-11 | 127.00 | 127.00 | 127.00 | 127.00 | +1.926% | 10 | 118 | -73.189% |
| 2026-02-09 | 124.60 | 124.60 | 124.60 | 124.60 | -3.865% | 1 | 108 | -72.673% |
| 2026-02-06 | 129.58 | 129.61 | 129.58 | 129.61 | -1.227% | 2 | 108 | -73.729% |
| 2026-02-05 | 131.22 | 131.22 | 131.22 | 131.22 | -0.213% | 1 | 106 | -74.051% |
| 2026-02-04 | 128.00 | 132.30 | 128.00 | 131.50 | +19.005% | 22 | 105 | -74.106% |
| 2026-01-28 | 109.80 | 110.50 | 109.80 | 110.50 | +0.500% | 2 | 84 | -69.186% |
| 2026-01-26 | 109.95 | 109.95 | 109.95 | 109.95 | -0.045% | 3 | 82 | -69.031% |
| 2026-01-22 | 110.00 | 110.00 | 110.00 | 110.00 | +0.273% | 1 | 79 | -69.045% |
| 2026-01-21 | 111.61 | 111.61 | 109.70 | 109.70 | -2.705% | 79 | 79 | -68.961% |
| 2026-01-16 | 116.44 | 116.44 | 112.75 | 112.75 | -0.283% | 71 | 12 | -69.800% |
| 2026-01-15 | 113.08 | 113.08 | 113.07 | 113.07 | -5.166% | 3 | 12 | -69.886% |
| 2026-01-13 | 119.23 | 119.23 | 119.23 | 119.23 | -4.194% | 10 | 11 | -71.442% |
| 2026-01-12 | 123.95 | 124.45 | 123.95 | 124.45 | +0.363% | 2 | 11 | -72.640% |
| 2026-01-06 | 124.00 | 124.00 | 124.00 | 124.00 | 0.000% | 10 | 10 | -72.540% |