AMD261120C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 178.3500 | 178.3500 | 178.3500 | 178.3500 | +7.085% | 1 | 666 | 0.000% |
| 2026-10-19 | 166.5500 | 166.5500 | 166.5500 | 166.5500 | +8.093% | 1 | 666 | +7.085% |
| 2026-10-16 | 164.9400 | 164.9400 | 154.0800 | 154.0800 | -5.356% | 3 | 665 | +15.752% |
| 2026-10-15 | 164.1300 | 164.1300 | 162.8000 | 162.8000 | -32.699% | 9 | 665 | +9.552% |
| 2026-10-08 | 255.3000 | 255.3000 | 241.9000 | 241.9000 | -8.868% | 3 | 667 | -26.271% |
| 2026-10-07 | 265.4400 | 265.4400 | 265.4400 | 265.4400 | +4.892% | 1 | 668 | -32.810% |
| 2026-10-02 | 252.7500 | 253.0600 | 252.7500 | 253.0600 | +11.766% | 4 | 668 | -29.523% |
| 2026-09-30 | 224.5500 | 226.4200 | 224.5500 | 226.4200 | -1.342% | 4 | 666 | -21.230% |
| 2026-09-29 | 229.5000 | 229.7000 | 229.5000 | 229.5000 | +1.280% | 6 | 667 | -22.288% |
| 2026-09-28 | 226.6000 | 226.6000 | 226.6000 | 226.6000 | -10.685% | 1 | 668 | -21.293% |
| 2026-09-25 | 253.7100 | 253.7100 | 253.7100 | 253.7100 | +5.964% | 1 | 667 | -29.703% |
| 2026-09-23 | 239.4300 | 239.4300 | 239.4300 | 239.4300 | -0.668% | 1 | 666 | -25.511% |
| 2026-09-22 | 238.0100 | 241.0400 | 238.0100 | 241.0400 | +1.277% | 3 | 665 | -26.008% |
| 2026-09-21 | 228.3200 | 238.4000 | 228.3200 | 238.0000 | +39.450% | 21 | 666 | -25.063% |
| 2026-09-18 | 170.6700 | 170.6700 | 170.6700 | 170.6700 | -3.462% | 1 | 665 | +4.500% |
| 2026-09-17 | 176.7900 | 176.7900 | 176.7900 | 176.7900 | +21.823% | 1 | 664 | +0.882% |
| 2026-09-16 | 145.1200 | 145.1200 | 145.1200 | 145.1200 | +9.261% | 1 | 663 | +22.898% |
| 2026-09-15 | 132.8200 | 132.8200 | 132.8200 | 132.8200 | +8.160% | 1 | 663 | +34.279% |
| 2026-09-14 | 115.5800 | 122.8000 | 115.5800 | 122.8000 | -13.867% | 2 | 662 | +45.236% |
| 2026-09-11 | 141.8900 | 142.5700 | 141.8900 | 142.5700 | -5.036% | 35 | 675 | +25.096% |
| 2026-09-09 | 145.8200 | 152.8000 | 145.7800 | 150.1300 | +41.980% | 63 | 685 | +18.797% |
| 2026-09-04 | 103.8400 | 105.7400 | 103.8400 | 105.7400 | +14.623% | 11 | 675 | +68.668% |
| 2026-09-03 | 88.7500 | 92.2500 | 88.7500 | 92.2500 | -1.030% | 2 | 674 | +93.333% |
| 2026-09-02 | 93.2100 | 93.2100 | 93.2100 | 93.2100 | -2.653% | 1 | 674 | +91.342% |
| 2026-09-01 | 95.7500 | 95.7500 | 95.7500 | 95.7500 | -8.766% | 15 | 674 | +86.266% |
| 2026-08-31 | 103.5700 | 104.9500 | 103.5700 | 104.9500 | +0.287% | 4 | 674 | +69.938% |
| 2026-08-28 | 104.8700 | 104.8700 | 104.6500 | 104.6500 | -5.217% | 2 | 674 | +70.425% |
| 2026-08-27 | 117.9000 | 117.9500 | 110.4100 | 110.4100 | -6.945% | 7 | 670 | +61.534% |
| 2026-08-26 | 120.6700 | 120.6800 | 118.6500 | 118.6500 | +5.028% | 10 | 660 | +50.316% |
| 2026-08-25 | 112.9700 | 112.9700 | 112.9700 | 112.9700 | +12.914% | 1 | 660 | +57.874% |
| 2026-08-24 | 101.6900 | 101.6900 | 100.0500 | 100.0500 | -10.269% | 3 | 660 | +78.261% |
| 2026-08-21 | 113.0100 | 113.0100 | 108.1000 | 111.5000 | +7.553% | 15 | 647 | +59.955% |
| 2026-08-20 | 109.0000 | 109.0000 | 103.6300 | 103.6700 | -3.221% | 5 | 646 | +72.036% |
| 2026-08-19 | 106.0700 | 107.1200 | 106.0700 | 107.1200 | -16.819% | 2 | 645 | +66.496% |
| 2026-08-18 | 128.7300 | 128.7800 | 128.7300 | 128.7800 | -11.076% | 2 | 647 | +38.492% |
| 2026-08-17 | 144.8200 | 144.8200 | 144.8200 | 144.8200 | +10.897% | 1 | 647 | +23.153% |
| 2026-08-13 | 130.5900 | 130.5900 | 130.5900 | 130.5900 | +1.880% | 1 | 647 | +36.572% |
| 2026-08-12 | 127.3200 | 128.1800 | 127.3200 | 128.1800 | +16.612% | 3 | 645 | +39.140% |
| 2026-08-11 | 111.3000 | 111.3000 | 109.9200 | 109.9200 | -12.886% | 2 | 644 | +62.254% |
| 2026-08-07 | 126.7400 | 126.7400 | 126.1800 | 126.1800 | -11.397% | 6 | 638 | +41.346% |
| 2026-08-05 | 142.4100 | 142.4100 | 142.4100 | 142.4100 | -0.600% | 1 | 638 | +25.237% |
| 2026-07-31 | 143.2700 | 143.2700 | 143.2700 | 143.2700 | +21.292% | 1 | 637 | +24.485% |
| 2026-07-28 | 121.8900 | 121.8900 | 118.1200 | 118.1200 | -20.725% | 2 | 637 | +50.991% |
| 2026-07-27 | 143.0000 | 149.0000 | 137.8800 | 149.0000 | -20.913% | 7 | 638 | +19.698% |
| 2026-07-21 | 181.2000 | 188.4000 | 181.2000 | 188.4000 | +9.912% | 2 | 639 | -5.334% |
| 2026-07-20 | 171.4100 | 171.4100 | 171.4100 | 171.4100 | +7.508% | 2 | 637 | +4.049% |
| 2026-07-16 | 159.4400 | 159.4400 | 159.4400 | 159.4400 | -11.663% | 1 | 637 | +11.860% |
| 2026-07-15 | 185.2500 | 185.2500 | 167.6200 | 180.4900 | -12.187% | 10 | 634 | -1.186% |
| 2026-07-10 | 202.5000 | 205.5400 | 202.5000 | 205.5400 | +22.185% | 6 | 634 | -13.229% |
| 2026-07-08 | 168.2200 | 168.2200 | 168.2200 | 168.2200 | -8.142% | 5 | 634 | +6.022% |
| 2026-07-02 | 183.1300 | 183.1300 | 183.1300 | 183.1300 | -9.784% | 1 | 634 | -2.610% |
| 2026-07-01 | 202.9900 | 202.9900 | 202.9900 | 202.9900 | -12.504% | 1 | 634 | -12.139% |
| 2026-06-30 | 215.9200 | 232.0000 | 215.9200 | 232.0000 | +21.212% | 3 | 634 | -23.125% |
| 2026-06-29 | 191.4000 | 191.4000 | 191.4000 | 191.4000 | +9.893% | 1 | 634 | -6.818% |
| 2026-06-23 | 180.0000 | 180.0000 | 174.1700 | 174.1700 | -11.790% | 11 | 624 | +2.400% |
| 2026-06-22 | 197.4500 | 197.4500 | 197.4500 | 197.4500 | +4.831% | 1 | 624 | -9.673% |
| 2026-06-18 | 189.2800 | 191.0300 | 188.3500 | 188.3500 | +9.761% | 17 | 610 | -5.309% |
| 2026-06-17 | 171.6500 | 171.6500 | 171.6000 | 171.6000 | -0.992% | 2 | 610 | +3.934% |
| 2026-06-16 | 178.1500 | 178.1500 | 173.3200 | 173.3200 | -15.454% | 2 | 610 | +2.902% |
| 2026-06-15 | 205.1700 | 210.0000 | 204.6100 | 205.0000 | +15.950% | 62 | 634 | -13.000% |
| 2026-06-12 | 175.0000 | 176.8000 | 175.0000 | 176.8000 | +37.781% | 9 | 632 | +0.877% |
| 2026-06-10 | 128.7700 | 128.7700 | 128.3200 | 128.3200 | -8.014% | 3 | 631 | +38.988% |
| 2026-06-09 | 155.1200 | 155.1200 | 127.5800 | 139.5000 | -10.709% | 12 | 635 | +27.849% |
| 2026-06-08 | 156.7300 | 156.8000 | 156.0300 | 156.2300 | +10.723% | 10 | 633 | +14.159% |
| 2026-06-05 | 144.0500 | 146.4900 | 141.1000 | 141.1000 | -22.173% | 8 | 633 | +26.400% |
| 2026-06-04 | 168.9500 | 181.3000 | 168.8000 | 181.3000 | -10.025% | 4 | 633 | -1.627% |
| 2026-06-03 | 201.5000 | 201.5000 | 201.5000 | 201.5000 | +17.816% | 2 | 635 | -11.489% |
| 2026-06-02 | 171.0300 | 171.0300 | 171.0300 | 171.0300 | +1.088% | 1 | 635 | +4.280% |
| 2026-05-29 | 182.9000 | 182.9000 | 169.1900 | 169.1900 | -6.680% | 3 | 636 | +5.414% |
| 2026-05-28 | 185.4800 | 185.4800 | 181.3000 | 181.3000 | +9.053% | 102 | 695 | -1.627% |
| 2026-05-27 | 156.3500 | 166.2500 | 156.3500 | 166.2500 | +1.881% | 54 | 670 | +7.278% |
| 2026-05-26 | 157.0500 | 163.3300 | 157.0500 | 163.1800 | +14.924% | 13 | 672 | +9.296% |
| 2026-05-22 | 141.7500 | 141.9900 | 141.7500 | 141.9900 | +18.217% | 2 | 671 | +25.607% |
| 2026-05-20 | 121.7700 | 121.7700 | 120.1100 | 120.1100 | +22.624% | 3 | 672 | +48.489% |
| 2026-05-19 | 97.9500 | 97.9500 | 97.9500 | 97.9500 | -1.160% | 5 | 672 | +82.083% |
| 2026-05-18 | 101.0000 | 101.0000 | 99.1000 | 99.1000 | -11.360% | 3 | 673 | +79.970% |
| 2026-05-15 | 112.9300 | 112.9300 | 111.6700 | 111.8000 | -10.488% | 3 | 672 | +59.526% |
| 2026-05-14 | 120.5100 | 125.0800 | 120.5100 | 124.9000 | +1.175% | 4 | 671 | +42.794% |
| 2026-05-13 | 124.3000 | 126.9700 | 123.4500 | 123.4500 | +6.422% | 18 | 659 | +44.471% |
| 2026-05-12 | 132.0600 | 132.0600 | 111.7400 | 116.0000 | -15.881% | 7 | 662 | +53.750% |
| 2026-05-11 | 138.8200 | 138.8200 | 137.7500 | 137.9000 | +12.123% | 7 | 661 | +29.333% |
| 2026-05-08 | 105.9500 | 123.3000 | 105.9500 | 122.9900 | +33.583% | 100 | 618 | +45.012% |
| 2026-05-07 | 95.0000 | 95.0000 | 92.0700 | 92.0700 | -7.745% | 2 | 616 | +93.711% |
| 2026-05-06 | 102.9000 | 108.5800 | 92.2000 | 99.8000 | +68.013% | 202 | 464 | +78.707% |
| 2026-05-05 | 55.8400 | 60.1400 | 53.5500 | 59.4000 | +14.983% | 52 | 464 | +200.253% |
| 2026-05-04 | 58.2300 | 58.2300 | 51.6600 | 51.6600 | -18.130% | 39 | 468 | +245.238% |
| 2026-05-01 | 60.3000 | 64.0000 | 59.6100 | 63.1000 | +4.992% | 43 | 469 | +182.647% |
| 2026-04-30 | 50.9000 | 60.1000 | 50.9000 | 60.1000 | +17.154% | 88 | 498 | +196.755% |
| 2026-04-29 | 40.3300 | 51.3000 | 40.3300 | 51.3000 | +25.612% | 7 | 498 | +247.661% |
| 2026-04-28 | 42.9000 | 44.2200 | 39.1800 | 40.8400 | -16.380% | 102 | 499 | +336.704% |
| 2026-04-27 | 53.3500 | 53.3500 | 48.2000 | 48.8400 | -13.003% | 14 | 541 | +265.172% |
| 2026-04-24 | 52.1200 | 59.2500 | 52.0600 | 56.1400 | +58.588% | 306 | 537 | +217.688% |
| 2026-04-23 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +11.672% | 2 | 539 | +403.814% |
| 2026-04-22 | 31.7700 | 31.7700 | 31.7000 | 31.7000 | +27.823% | 51 | 537 | +462.618% |
| 2026-04-21 | 24.4000 | 24.8000 | 24.4000 | 24.8000 | +24.623% | 100 | 456 | +619.153% |
| 2026-04-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -7.442% | 2 | 456 | +796.231% |
| 2026-04-17 | 20.7200 | 21.7400 | 20.7200 | 21.5000 | +3.764% | 85 | 455 | +729.535% |
| 2026-04-16 | 17.3000 | 21.1000 | 16.1800 | 20.7200 | +45.404% | 75 | 395 | +760.763% |
| 2026-04-15 | 13.6000 | 14.2500 | 13.5000 | 14.2500 | +7.304% | 4 | 377 | +1151.579% |
| 2026-04-14 | 13.1700 | 13.2800 | 13.1700 | 13.2800 | +12.352% | 2 | 373 | +1242.997% |
| 2026-04-10 | 12.3100 | 12.7300 | 11.7700 | 11.8200 | +30.608% | 49 | 373 | +1408.883% |
| 2026-04-09 | 8.4500 | 9.1500 | 8.4500 | 9.0500 | +8.383% | 23 | 373 | +1870.718% |
| 2026-04-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +28.264% | 1 | 359 | +2035.928% |
| 2026-04-07 | 6.4900 | 6.5800 | 6.4900 | 6.5100 | -0.611% | 4 | 358 | +2639.631% |
| 2026-04-06 | 6.5400 | 6.5500 | 6.5400 | 6.5500 | +9.167% | 54 | 356 | +2622.901% |
| 2026-04-02 | 5.1100 | 6.0000 | 5.1100 | 6.0000 | +41.844% | 72 | 242 | +2872.500% |
| 2026-03-30 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -12.603% | 11 | 242 | +4116.312% |
| 2026-03-27 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -2.419% | 1 | 231 | +3584.917% |
| 2026-03-26 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | -31.492% | 121 | 230 | +3495.766% |
| 2026-03-25 | 6.8100 | 7.2400 | 6.6300 | 7.2400 | +90.526% | 374 | 235 | +2363.398% |
| 2026-03-17 | 4.1200 | 4.1200 | 3.7700 | 3.8000 | -11.628% | 15 | 198 | +4593.421% |
| 2026-03-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.312% | 1 | 186 | +4047.674% |
| 2026-03-13 | 4.2000 | 4.2000 | 3.9500 | 3.9700 | -24.381% | 100 | 185 | +4392.443% |
| 2026-03-11 | 5.4300 | 5.4300 | 5.2500 | 5.2500 | -5.405% | 17 | 98 | +3297.143% |
| 2026-03-10 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +11.000% | 13 | 84 | +3113.514% |
| 2026-03-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.200% | 1 | 71 | +3467.000% |
| 2026-03-06 | 5.0500 | 5.0500 | 5.0100 | 5.0100 | -19.194% | 20 | 70 | +3459.880% |
| 2026-02-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.091% | 10 | 60 | +2776.613% |
| 2026-02-26 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -26.667% | 1 | 56 | +2515.103% |
| 2026-02-24 | 9.0500 | 9.3000 | 9.0500 | 9.3000 | +55.518% | 43 | 56 | +1817.742% |
| 2026-02-23 | 5.9500 | 5.9800 | 5.9500 | 5.9800 | -0.333% | 3 | 19 | +2882.441% |
| 2026-02-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -21.569% | 1 | 17 | +2872.500% |
| 2026-02-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -11.047% | 7 | 16 | +2231.373% |
| 2026-02-04 | 10.5000 | 10.5000 | 8.1500 | 8.6000 | -59.529% | 6 | 9 | +1973.837% |
| 2026-01-28 | 21.0200 | 21.3000 | 21.0200 | 21.2500 | -18.269% | 11 | 5 | +739.294% |
| 2026-01-23 | 26.2500 | 26.2500 | 26.0000 | 26.0000 | 0.000% | 2 | 0 | +585.962% |