AMD281215P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 239.84 | 239.84 | 239.71 | 239.71 | +10.171% | 4 | 588 | 0.000% |
| 2026-10-12 | 218.00 | 218.00 | 217.58 | 217.58 | +2.996% | 8 | 592 | +10.171% |
| 2026-10-09 | 211.25 | 211.25 | 211.25 | 211.25 | +4.090% | 1 | 592 | +13.472% |
| 2026-10-08 | 202.93 | 203.31 | 202.93 | 202.95 | -0.221% | 3 | 591 | +18.113% |
| 2026-10-07 | 203.40 | 203.40 | 203.40 | 203.40 | +3.228% | 2 | 590 | +17.852% |
| 2026-10-06 | 197.04 | 197.04 | 197.04 | 197.04 | -2.936% | 1 | 590 | +21.656% |
| 2026-10-05 | 204.10 | 204.39 | 203.00 | 203.00 | -8.534% | 3 | 590 | +18.084% |
| 2026-09-30 | 224.28 | 225.38 | 221.40 | 221.94 | -0.148% | 6 | 587 | +8.007% |
| 2026-09-29 | 220.10 | 222.89 | 219.95 | 222.27 | -1.147% | 6 | 585 | +7.846% |
| 2026-09-28 | 225.50 | 225.50 | 224.25 | 224.85 | +3.551% | 344 | 416 | +6.609% |
| 2026-09-25 | 216.34 | 218.25 | 214.43 | 217.14 | -2.540% | 12 | 411 | +10.394% |
| 2026-09-24 | 222.80 | 222.80 | 222.80 | 222.80 | -0.371% | 1 | 411 | +7.590% |
| 2026-09-23 | 223.18 | 224.45 | 223.18 | 223.63 | +0.621% | 4 | 412 | +7.190% |
| 2026-09-22 | 222.25 | 222.25 | 222.25 | 222.25 | -1.015% | 1 | 412 | +7.856% |
| 2026-09-21 | 229.03 | 229.03 | 224.53 | 224.53 | -10.724% | 207 | 406 | +6.761% |
| 2026-09-18 | 251.50 | 251.50 | 251.50 | 251.50 | -0.483% | 1 | 407 | -4.688% |
| 2026-09-17 | 253.30 | 256.35 | 249.15 | 252.72 | -7.157% | 481 | 485 | -5.148% |
| 2026-09-15 | 270.93 | 272.20 | 269.84 | 272.20 | -2.406% | 3 | 486 | -11.936% |
| 2026-09-14 | 282.73 | 282.90 | 278.91 | 278.91 | +3.048% | 5 | 486 | -14.055% |
| 2026-09-11 | 270.51 | 271.17 | 270.22 | 270.66 | -1.114% | 15 | 479 | -11.435% |
| 2026-09-09 | 281.05 | 281.05 | 272.62 | 273.71 | -2.222% | 13 | 480 | -12.422% |
| 2026-09-08 | 284.49 | 284.49 | 278.10 | 279.93 | -4.271% | 14 | 474 | -14.368% |
| 2026-09-04 | 292.70 | 292.70 | 292.42 | 292.42 | -2.442% | 6 | 476 | -18.025% |
| 2026-09-02 | 299.74 | 299.74 | 299.74 | 299.74 | +0.077% | 1 | 476 | -20.027% |
| 2026-09-01 | 301.18 | 301.19 | 299.51 | 299.51 | -0.435% | 4 | 477 | -19.966% |
| 2026-08-27 | 301.08 | 301.20 | 299.53 | 300.82 | -1.273% | 20 | 473 | -20.314% |
| 2026-08-21 | 304.70 | 304.70 | 304.70 | 304.70 | -0.164% | 1 | 474 | -21.329% |
| 2026-08-20 | 305.20 | 305.20 | 305.20 | 305.20 | -2.022% | 10 | 464 | -21.458% |
| 2026-08-19 | 307.82 | 311.50 | 307.82 | 311.50 | +6.634% | 169 | 377 | -23.047% |
| 2026-08-17 | 292.19 | 292.19 | 292.12 | 292.12 | -2.415% | 2 | 378 | -17.941% |
| 2026-08-13 | 299.17 | 299.51 | 298.66 | 299.35 | -3.217% | 260 | 223 | -19.923% |
| 2026-08-11 | 309.44 | 309.44 | 309.30 | 309.30 | -1.021% | 2 | 222 | -22.499% |
| 2026-08-10 | 312.49 | 312.49 | 312.49 | 312.49 | -2.219% | 1 | 221 | -23.290% |
| 2026-08-05 | 319.80 | 319.80 | 319.58 | 319.58 | +0.066% | 2 | 219 | -24.992% |
| 2026-08-03 | 319.60 | 319.60 | 319.37 | 319.37 | +0.608% | 2 | 218 | -24.943% |
| 2026-07-30 | 318.16 | 318.16 | 317.05 | 317.44 | -8.254% | 4 | 218 | -24.487% |
| 2026-07-29 | 346.00 | 346.00 | 346.00 | 346.00 | +2.216% | 2 | 218 | -30.720% |
| 2026-07-28 | 338.50 | 338.50 | 338.50 | 338.50 | +3.825% | 5 | 218 | -29.185% |
| 2026-07-27 | 326.03 | 326.03 | 326.03 | 326.03 | +3.666% | 1 | 218 | -26.476% |
| 2026-07-24 | 314.50 | 314.50 | 314.50 | 314.50 | +2.929% | 1 | 218 | -23.781% |
| 2026-07-21 | 305.61 | 305.61 | 305.55 | 305.55 | -5.985% | 2 | 218 | -21.548% |
| 2026-07-17 | 340.00 | 340.00 | 325.00 | 325.00 | -0.138% | 3 | 218 | -26.243% |
| 2026-07-16 | 324.00 | 327.10 | 324.00 | 325.45 | +3.663% | 148 | 163 | -26.345% |
| 2026-07-15 | 318.50 | 318.50 | 313.60 | 313.95 | +3.563% | 110 | 175 | -23.647% |
| 2026-07-14 | 303.05 | 303.51 | 302.70 | 303.15 | -0.795% | 36 | 172 | -20.927% |
| 2026-07-06 | 306.25 | 306.45 | 305.58 | 305.58 | +3.153% | 16 | 172 | -21.556% |
| 2026-06-30 | 296.00 | 296.24 | 296.00 | 296.24 | -4.685% | 2 | 171 | -19.083% |
| 2026-06-29 | 311.80 | 311.80 | 310.80 | 310.80 | -1.987% | 20 | 171 | -22.873% |
| 2026-06-25 | 317.00 | 318.00 | 317.00 | 317.10 | +3.119% | 4 | 172 | -24.406% |
| 2026-06-22 | 307.10 | 307.51 | 307.10 | 307.51 | -1.848% | 2 | 172 | -22.048% |
| 2026-06-18 | 312.90 | 314.00 | 312.90 | 313.30 | -1.833% | 4 | 172 | -23.489% |
| 2026-06-16 | 318.15 | 319.15 | 318.15 | 319.15 | +3.419% | 2 | 173 | -24.891% |
| 2026-06-15 | 307.00 | 309.40 | 307.00 | 308.60 | -3.502% | 18 | 171 | -22.323% |
| 2026-06-12 | 320.00 | 320.00 | 319.50 | 319.80 | -5.244% | 3 | 170 | -25.044% |
| 2026-06-09 | 326.20 | 344.00 | 325.40 | 337.50 | +1.501% | 26 | 172 | -28.975% |
| 2026-06-05 | 324.97 | 332.51 | 324.97 | 332.51 | +6.711% | 7 | 172 | -27.909% |
| 2026-06-04 | 310.50 | 311.60 | 310.50 | 311.60 | +0.825% | 2 | 172 | -23.071% |
| 2026-06-03 | 308.65 | 309.50 | 308.60 | 309.05 | -2.554% | 40 | 185 | -22.436% |
| 2026-06-02 | 317.15 | 317.15 | 317.15 | 317.15 | -0.267% | 6 | 185 | -24.417% |
| 2026-05-28 | 318.00 | 318.00 | 318.00 | 318.00 | -0.876% | 3 | 185 | -24.619% |
| 2026-05-27 | 323.00 | 323.00 | 320.81 | 320.81 | +1.202% | 19 | 189 | -25.280% |
| 2026-05-26 | 320.55 | 320.55 | 317.00 | 317.00 | -2.910% | 27 | 188 | -24.382% |
| 2026-05-22 | 326.72 | 326.72 | 326.50 | 326.50 | -3.015% | 25 | 168 | -26.582% |
| 2026-05-21 | 336.85 | 336.85 | 336.65 | 336.65 | -3.016% | 2 | 168 | -28.795% |
| 2026-05-19 | 354.81 | 354.81 | 346.48 | 347.12 | -0.261% | 4 | 166 | -30.943% |
| 2026-05-18 | 345.32 | 351.69 | 345.32 | 348.03 | +1.719% | 160 | 125 | -31.124% |
| 2026-05-15 | 342.02 | 342.51 | 341.50 | 342.15 | +1.022% | 31 | 125 | -29.940% |
| 2026-05-14 | 338.69 | 338.69 | 338.69 | 338.69 | +1.944% | 23 | 102 | -29.224% |
| 2026-05-11 | 332.23 | 332.23 | 332.23 | 332.23 | -2.529% | 10 | 92 | -27.848% |
| 2026-05-08 | 341.25 | 341.25 | 340.85 | 340.85 | -1.349% | 2 | 91 | -29.673% |
| 2026-05-07 | 345.51 | 345.51 | 345.51 | 345.51 | -0.009% | 5 | 91 | -30.621% |
| 2026-05-06 | 340.93 | 345.54 | 340.93 | 345.54 | -10.563% | 21 | 92 | -30.627% |
| 2026-05-04 | 383.00 | 386.35 | 383.00 | 386.35 | +2.494% | 6 | 92 | -37.955% |
| 2026-05-01 | 380.10 | 380.40 | 373.97 | 376.95 | -2.697% | 104 | 9 | -36.408% |
| 2026-04-30 | 390.00 | 390.00 | 387.40 | 387.40 | -0.667% | 7 | 4 | -38.123% |
| 2026-04-29 | 396.92 | 396.92 | 389.52 | 390.00 | 0.000% | 6 | 4 | -38.536% |