AMD281215P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 83.85 | 84.40 | 82.18 | 84.40 | +14.596% | 4 | 355 | 0.000% |
| 2026-10-21 | 73.65 | 73.65 | 73.65 | 73.65 | -1.511% | 1 | 355 | +14.596% |
| 2026-10-16 | 74.78 | 74.78 | 74.78 | 74.78 | +2.565% | 3 | 352 | +12.864% |
| 2026-10-15 | 73.70 | 73.70 | 71.82 | 72.91 | +10.470% | 12 | 347 | +15.759% |
| 2026-10-14 | 66.00 | 66.00 | 66.00 | 66.00 | +7.317% | 5 | 342 | +27.879% |
| 2026-10-09 | 61.50 | 61.50 | 61.50 | 61.50 | -0.356% | 1 | 343 | +37.236% |
| 2026-10-08 | 58.10 | 61.72 | 58.10 | 61.72 | +5.685% | 113 | 332 | +36.747% |
| 2026-10-07 | 58.40 | 58.40 | 58.40 | 58.40 | +1.213% | 1 | 331 | +44.521% |
| 2026-10-06 | 55.87 | 57.70 | 55.87 | 57.70 | -0.774% | 4 | 332 | +46.274% |
| 2026-10-05 | 63.20 | 63.20 | 58.15 | 58.15 | -7.404% | 15 | 337 | +45.142% |
| 2026-10-02 | 63.65 | 66.40 | 62.80 | 62.80 | -4.848% | 15 | 352 | +34.395% |
| 2026-10-01 | 66.00 | 66.85 | 66.00 | 66.00 | -2.004% | 6 | 350 | +27.879% |
| 2026-09-30 | 68.20 | 68.20 | 67.35 | 67.35 | -0.883% | 3 | 348 | +25.316% |
| 2026-09-29 | 67.95 | 67.95 | 67.95 | 67.95 | -2.929% | 1 | 349 | +24.209% |
| 2026-09-28 | 67.52 | 70.38 | 67.52 | 70.00 | +5.026% | 4 | 347 | +20.571% |
| 2026-09-25 | 66.65 | 66.65 | 66.65 | 66.65 | +0.226% | 2 | 348 | +26.632% |
| 2026-09-24 | 69.66 | 69.66 | 66.25 | 66.50 | -3.202% | 10 | 352 | +26.917% |
| 2026-09-23 | 67.60 | 68.80 | 67.60 | 68.70 | +2.767% | 19 | 340 | +22.853% |
| 2026-09-22 | 66.85 | 66.85 | 66.85 | 66.85 | -4.704% | 1 | 340 | +26.253% |
| 2026-09-21 | 71.84 | 71.85 | 70.00 | 70.15 | -13.019% | 103 | 443 | +20.314% |
| 2026-09-18 | 80.35 | 80.65 | 80.35 | 80.65 | -0.738% | 200 | 251 | +4.650% |
| 2026-09-17 | 81.35 | 81.35 | 80.90 | 81.25 | -5.688% | 3 | 251 | +3.877% |
| 2026-09-16 | 85.15 | 86.15 | 85.15 | 86.15 | -10.120% | 5 | 246 | -2.031% |
| 2026-09-14 | 96.00 | 96.00 | 95.85 | 95.85 | +4.674% | 2 | 245 | -11.946% |
| 2026-09-11 | 92.64 | 92.64 | 91.57 | 91.57 | -2.127% | 2 | 245 | -7.830% |
| 2026-09-09 | 93.56 | 93.56 | 93.56 | 93.56 | -5.495% | 1 | 244 | -9.791% |
| 2026-09-08 | 99.00 | 99.00 | 99.00 | 99.00 | -7.907% | 1 | 245 | -14.747% |
| 2026-09-03 | 108.05 | 108.05 | 107.50 | 107.50 | +0.986% | 2 | 244 | -21.488% |
| 2026-09-02 | 106.50 | 106.50 | 106.45 | 106.45 | -0.421% | 2 | 243 | -20.714% |
| 2026-09-01 | 108.00 | 108.00 | 106.90 | 106.90 | -1.719% | 20 | 227 | -21.048% |
| 2026-08-28 | 108.53 | 108.77 | 108.53 | 108.77 | +0.388% | 2 | 228 | -22.405% |
| 2026-08-27 | 108.55 | 108.55 | 108.35 | 108.35 | +3.190% | 2 | 229 | -22.104% |
| 2026-08-25 | 105.00 | 105.00 | 105.00 | 105.00 | -11.243% | 1 | 228 | -19.619% |
| 2026-08-21 | 118.30 | 118.30 | 118.30 | 118.30 | +2.602% | 2 | 230 | -28.656% |
| 2026-08-20 | 116.60 | 116.60 | 115.25 | 115.30 | -1.872% | 11 | 221 | -26.800% |
| 2026-08-19 | 117.50 | 117.50 | 117.50 | 117.50 | +2.782% | 1 | 220 | -28.170% |
| 2026-08-18 | 116.20 | 116.25 | 114.32 | 114.32 | +0.722% | 125 | 104 | -26.172% |
| 2026-08-14 | 114.85 | 114.85 | 113.50 | 113.50 | -1.842% | 16 | 108 | -25.639% |
| 2026-08-12 | 115.00 | 115.63 | 115.00 | 115.63 | -3.642% | 11 | 109 | -27.009% |
| 2026-08-11 | 122.80 | 122.80 | 119.85 | 120.00 | -2.439% | 5 | 108 | -29.667% |
| 2026-08-10 | 123.00 | 123.00 | 123.00 | 123.00 | -0.485% | 1 | 109 | -31.382% |
| 2026-08-07 | 126.55 | 126.55 | 123.60 | 123.60 | -1.905% | 4 | 109 | -31.715% |
| 2026-08-06 | 127.15 | 127.15 | 126.00 | 126.00 | -0.552% | 3 | 108 | -33.016% |
| 2026-08-05 | 129.25 | 129.25 | 126.70 | 126.70 | +4.841% | 3 | 105 | -33.386% |
| 2026-08-04 | 122.42 | 122.42 | 120.85 | 120.85 | -5.059% | 4 | 103 | -30.161% |
| 2026-08-03 | 127.29 | 127.29 | 127.29 | 127.29 | +0.521% | 1 | 102 | -33.695% |
| 2026-07-31 | 125.93 | 127.80 | 125.80 | 126.63 | -0.464% | 28 | 110 | -33.349% |
| 2026-07-30 | 134.50 | 134.50 | 127.22 | 127.22 | -9.933% | 4 | 111 | -33.658% |
| 2026-07-29 | 144.40 | 144.40 | 140.97 | 141.25 | -0.177% | 3 | 111 | -40.248% |
| 2026-07-28 | 139.40 | 144.00 | 139.40 | 141.50 | +11.769% | 20 | 96 | -40.353% |
| 2026-07-23 | 122.51 | 126.60 | 122.51 | 126.60 | +2.726% | 7 | 102 | -33.333% |
| 2026-07-22 | 124.45 | 124.56 | 123.24 | 123.24 | -2.846% | 9 | 104 | -31.516% |
| 2026-07-21 | 128.70 | 128.70 | 126.85 | 126.85 | -3.617% | 3 | 107 | -33.465% |
| 2026-07-20 | 131.27 | 131.61 | 131.27 | 131.61 | +6.696% | 6 | 107 | -35.871% |
| 2026-07-14 | 123.15 | 123.35 | 123.15 | 123.35 | -0.604% | 2 | 107 | -31.577% |
| 2026-07-10 | 124.54 | 124.54 | 124.10 | 124.10 | -7.815% | 3 | 109 | -31.990% |
| 2026-07-08 | 133.53 | 134.62 | 133.53 | 134.62 | +2.279% | 6 | 103 | -37.305% |
| 2026-07-07 | 133.00 | 135.00 | 130.93 | 131.62 | +5.456% | 15 | 106 | -35.876% |
| 2026-07-06 | 124.81 | 124.81 | 124.81 | 124.81 | +1.819% | 40 | 146 | -32.377% |
| 2026-07-01 | 122.58 | 122.58 | 122.58 | 122.58 | +3.741% | 1 | 146 | -31.147% |
| 2026-06-30 | 122.97 | 122.97 | 118.01 | 118.16 | -5.585% | 4 | 144 | -28.571% |
| 2026-06-29 | 125.15 | 125.15 | 125.15 | 125.15 | -3.879% | 1 | 144 | -32.561% |
| 2026-06-25 | 129.86 | 130.20 | 129.10 | 130.20 | -1.505% | 41 | 129 | -35.177% |
| 2026-06-24 | 132.19 | 132.19 | 132.19 | 132.19 | +4.813% | 2 | 127 | -36.153% |
| 2026-06-22 | 126.12 | 126.12 | 126.12 | 126.12 | -2.043% | 1 | 126 | -33.080% |
| 2026-06-18 | 128.75 | 128.75 | 128.75 | 128.75 | -2.151% | 40 | 104 | -34.447% |
| 2026-06-16 | 131.55 | 131.58 | 130.10 | 131.58 | +4.016% | 8 | 99 | -35.857% |
| 2026-06-15 | 126.40 | 126.50 | 126.40 | 126.50 | -6.470% | 2 | 100 | -33.281% |
| 2026-06-08 | 134.95 | 135.25 | 134.95 | 135.25 | -4.010% | 2 | 100 | -37.597% |
| 2026-06-05 | 136.00 | 140.90 | 136.00 | 140.90 | +10.423% | 16 | 100 | -40.099% |
| 2026-06-04 | 130.25 | 130.25 | 127.10 | 127.60 | +1.222% | 11 | 101 | -33.856% |
| 2026-06-03 | 126.06 | 126.06 | 126.06 | 126.06 | -1.623% | 1 | 102 | -33.048% |
| 2026-05-29 | 128.14 | 128.14 | 128.14 | 128.14 | -0.023% | 1 | 101 | -34.135% |
| 2026-05-28 | 129.80 | 130.92 | 128.17 | 128.17 | -2.680% | 22 | 93 | -34.150% |
| 2026-05-27 | 130.65 | 132.60 | 130.20 | 131.70 | +1.191% | 7 | 93 | -35.915% |
| 2026-05-26 | 131.50 | 131.50 | 130.15 | 130.15 | -2.509% | 4 | 96 | -35.152% |
| 2026-05-22 | 132.35 | 133.50 | 129.90 | 133.50 | -4.232% | 6 | 93 | -36.779% |
| 2026-05-20 | 139.91 | 139.91 | 139.40 | 139.40 | -3.862% | 3 | 93 | -39.455% |
| 2026-05-18 | 138.50 | 145.00 | 138.50 | 145.00 | +7.209% | 3 | 94 | -41.793% |
| 2026-05-14 | 135.89 | 137.72 | 135.25 | 135.25 | -0.712% | 18 | 88 | -37.597% |
| 2026-05-13 | 135.87 | 136.22 | 135.60 | 136.22 | -0.859% | 6 | 92 | -38.041% |
| 2026-05-12 | 135.20 | 139.76 | 135.20 | 137.40 | +2.875% | 55 | 68 | -38.574% |
| 2026-05-11 | 134.50 | 134.50 | 132.93 | 133.56 | +0.383% | 11 | 63 | -36.807% |
| 2026-05-08 | 137.09 | 137.09 | 133.05 | 133.05 | -7.366% | 3 | 61 | -36.565% |
| 2026-05-07 | 141.70 | 143.63 | 141.70 | 143.63 | +3.704% | 4 | 61 | -41.238% |
| 2026-05-06 | 135.55 | 142.16 | 135.55 | 138.50 | -11.603% | 55 | 48 | -39.061% |
| 2026-05-01 | 157.45 | 157.58 | 156.68 | 156.68 | -7.542% | 84 | 42 | -46.132% |
| 2026-04-28 | 169.15 | 169.46 | 169.15 | 169.46 | +4.961% | 2 | 42 | -50.195% |
| 2026-04-24 | 165.70 | 165.70 | 161.45 | 161.45 | -7.532% | 5 | 43 | -47.724% |
| 2026-04-23 | 176.45 | 176.45 | 174.60 | 174.60 | -1.272% | 42 | 44 | -51.661% |
| 2026-04-22 | 177.51 | 177.51 | 176.85 | 176.85 | -4.354% | 21 | 35 | -52.276% |
| 2026-04-21 | 185.30 | 185.30 | 184.90 | 184.90 | -1.281% | 2 | 23 | -54.354% |
| 2026-04-20 | 185.74 | 187.30 | 185.74 | 187.30 | +1.063% | 12 | 23 | -54.939% |
| 2026-04-17 | 185.60 | 185.60 | 185.20 | 185.33 | -4.754% | 3 | 12 | -54.460% |
| 2026-04-15 | 195.00 | 195.00 | 194.52 | 194.58 | -1.493% | 4 | 11 | -56.625% |
| 2026-04-14 | 197.73 | 197.73 | 197.53 | 197.53 | -8.509% | 2 | 11 | -57.272% |
| 2026-04-06 | 215.70 | 215.90 | 215.70 | 215.90 | -5.556% | 20 | 10 | -60.908% |
| 2026-03-31 | 229.55 | 229.55 | 228.60 | 228.60 | 0.000% | 4 | 2 | -63.080% |