AMD261120C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.6500 | 21.0000 | 13.7000 | 15.0000 | -52.532% | 318 | 1,303 | 0.000% |
| 2026-10-21 | 31.9500 | 33.4000 | 25.0000 | 31.6000 | +32.773% | 255 | 1,301 | -52.532% |
| 2026-10-20 | 22.5500 | 29.1000 | 20.0000 | 23.8000 | -5.556% | 212 | 1,350 | -36.975% |
| 2026-10-19 | 29.9500 | 31.0000 | 24.1000 | 25.2000 | +13.258% | 197 | 1,303 | -40.476% |
| 2026-10-16 | 30.4500 | 30.6500 | 22.2500 | 22.2500 | -40.380% | 908 | 1,189 | -32.584% |
| 2026-10-15 | 30.0000 | 40.5000 | 25.3000 | 37.3200 | -11.773% | 697 | 1,066 | -59.807% |
| 2026-10-14 | 51.0000 | 52.0800 | 41.0500 | 42.3000 | -30.995% | 530 | 1,014 | -64.539% |
| 2026-10-13 | 41.6500 | 61.3000 | 40.4500 | 61.3000 | +17.096% | 93 | 991 | -75.530% |
| 2026-10-12 | 56.2500 | 57.7700 | 49.5000 | 52.3500 | -18.572% | 96 | 964 | -71.347% |
| 2026-10-09 | 67.7500 | 70.9200 | 64.2900 | 64.2900 | -15.674% | 127 | 864 | -76.668% |
| 2026-10-08 | 90.1600 | 90.1600 | 72.6000 | 76.2400 | -19.966% | 17 | 863 | -80.325% |
| 2026-10-07 | 86.6000 | 95.2600 | 86.3400 | 95.2600 | -4.020% | 32 | 844 | -84.254% |
| 2026-10-06 | 83.7500 | 104.2200 | 82.8500 | 99.2500 | +17.664% | 123 | 845 | -84.887% |
| 2026-10-05 | 84.3500 | 84.3500 | 82.3500 | 84.3500 | -5.448% | 128 | 753 | -82.217% |
| 2026-10-02 | 91.0800 | 98.0500 | 86.0000 | 89.2100 | +16.675% | 94 | 757 | -83.186% |
| 2026-10-01 | 70.8700 | 78.6000 | 69.1000 | 76.4600 | +1.541% | 25 | 760 | -80.382% |
| 2026-09-30 | 69.9000 | 75.7200 | 68.1500 | 75.3000 | +5.138% | 32 | 773 | -80.080% |
| 2026-09-29 | 78.5500 | 79.0000 | 71.6200 | 71.6200 | -2.611% | 7 | 772 | -79.056% |
| 2026-09-28 | 77.6500 | 78.2500 | 66.7500 | 73.5400 | -20.004% | 97 | 763 | -79.603% |
| 2026-09-25 | 93.1000 | 96.4000 | 90.5000 | 91.9300 | -0.293% | 29 | 747 | -83.683% |
| 2026-09-24 | 76.1500 | 92.2800 | 76.1500 | 92.2000 | +15.178% | 58 | 709 | -83.731% |
| 2026-09-23 | 84.3500 | 84.3500 | 78.2100 | 80.0500 | -8.514% | 286 | 609 | -81.262% |
| 2026-09-22 | 85.3200 | 88.5200 | 82.6800 | 87.5000 | +2.100% | 80 | 624 | -82.857% |
| 2026-09-21 | 65.0000 | 85.7000 | 64.0600 | 85.7000 | +75.184% | 309 | 699 | -82.497% |
| 2026-09-18 | 43.3500 | 49.1600 | 40.4100 | 48.9200 | +12.719% | 115 | 640 | -69.338% |
| 2026-09-17 | 37.2000 | 46.7000 | 36.4000 | 43.4000 | +49.141% | 214 | 595 | -65.438% |
| 2026-09-16 | 32.9500 | 34.1500 | 27.3000 | 29.1000 | +13.230% | 69 | 593 | -48.454% |
| 2026-09-15 | 29.7500 | 29.7500 | 25.6300 | 25.7000 | +10.824% | 9 | 595 | -41.634% |
| 2026-09-14 | 21.5000 | 24.0000 | 20.0500 | 23.1900 | -26.170% | 28 | 600 | -35.317% |
| 2026-09-11 | 28.0400 | 33.1000 | 28.0400 | 31.4100 | +10.989% | 23 | 604 | -52.245% |
| 2026-09-10 | 29.5600 | 33.5000 | 27.6600 | 28.3000 | -18.725% | 30 | 591 | -46.996% |
| 2026-09-09 | 34.2300 | 39.7000 | 34.2300 | 34.8200 | +14.164% | 62 | 600 | -56.921% |
| 2026-09-08 | 23.1500 | 34.2700 | 23.1500 | 30.5000 | +56.410% | 190 | 542 | -50.820% |
| 2026-09-04 | 15.4500 | 19.5000 | 14.6000 | 19.5000 | +50.000% | 23 | 532 | -23.077% |
| 2026-09-03 | 11.8900 | 14.0000 | 11.2000 | 13.0000 | -5.729% | 39 | 519 | +15.385% |
| 2026-09-02 | 13.6500 | 14.3900 | 13.5300 | 13.7900 | -8.372% | 22 | 527 | +8.774% |
| 2026-09-01 | 15.8000 | 15.8000 | 13.9000 | 15.0500 | -20.789% | 51 | 516 | -0.332% |
| 2026-08-31 | 19.2900 | 19.2900 | 17.9500 | 19.0000 | +0.264% | 10 | 519 | -21.053% |
| 2026-08-28 | 22.2800 | 23.1500 | 18.9500 | 18.9500 | -16.336% | 62 | 483 | -20.844% |
| 2026-08-27 | 26.6000 | 26.6000 | 22.5000 | 22.6500 | -17.636% | 22 | 481 | -33.775% |
| 2026-08-26 | 28.2600 | 28.2600 | 26.7600 | 27.5000 | +2.804% | 7 | 480 | -45.455% |
| 2026-08-25 | 23.7500 | 26.7500 | 23.7500 | 26.7500 | +30.170% | 20 | 467 | -43.925% |
| 2026-08-24 | 23.5000 | 23.5000 | 20.5500 | 20.5500 | -19.569% | 17 | 479 | -27.007% |
| 2026-08-21 | 23.9700 | 25.6500 | 23.9700 | 25.5500 | +9.892% | 9 | 482 | -41.292% |
| 2026-08-20 | 24.7900 | 24.7900 | 22.8000 | 23.2500 | -5.179% | 13 | 476 | -35.484% |
| 2026-08-19 | 25.7500 | 25.9500 | 23.8500 | 24.5200 | -21.786% | 13 | 475 | -38.825% |
| 2026-08-18 | 34.4500 | 34.4500 | 29.3000 | 31.3500 | -26.804% | 30 | 454 | -52.153% |
| 2026-08-17 | 43.9700 | 43.9700 | 42.8300 | 42.8300 | -8.090% | 9 | 455 | -64.978% |
| 2026-08-14 | 44.7500 | 46.6000 | 40.9000 | 46.6000 | +31.083% | 128 | 464 | -67.811% |
| 2026-08-13 | 38.1500 | 39.7500 | 35.5500 | 35.5500 | +5.333% | 21 | 458 | -57.806% |
| 2026-08-12 | 36.2500 | 36.2500 | 33.7500 | 33.7500 | +7.656% | 5 | 455 | -55.556% |
| 2026-08-11 | 28.1500 | 31.3500 | 27.7000 | 31.3500 | -0.223% | 17 | 455 | -52.153% |
| 2026-08-10 | 34.6000 | 36.7900 | 31.4200 | 31.4200 | -18.432% | 6 | 450 | -52.260% |
| 2026-08-07 | 42.5000 | 42.5000 | 37.4900 | 38.5200 | -20.659% | 110 | 415 | -61.059% |
| 2026-08-06 | 46.9100 | 48.5500 | 46.3600 | 48.5500 | +3.739% | 11 | 412 | -69.104% |
| 2026-08-05 | 50.4900 | 52.8700 | 45.1500 | 46.8000 | -31.689% | 123 | 321 | -67.949% |
| 2026-08-04 | 60.8900 | 72.5000 | 60.6000 | 68.5100 | +35.075% | 315 | 261 | -78.105% |
| 2026-08-03 | 38.0000 | 50.7200 | 38.0000 | 50.7200 | +7.344% | 103 | 256 | -70.426% |
| 2026-07-31 | 52.7800 | 53.7200 | 47.2500 | 47.2500 | -10.849% | 19 | 253 | -68.254% |
| 2026-07-30 | 51.9900 | 54.0500 | 51.1500 | 53.0000 | +63.833% | 18 | 257 | -71.698% |
| 2026-07-29 | 40.1000 | 40.1000 | 30.9800 | 32.3500 | -21.481% | 31 | 260 | -53.632% |
| 2026-07-28 | 41.2400 | 45.9000 | 40.6500 | 41.2000 | -29.392% | 20 | 260 | -63.592% |
| 2026-07-27 | 57.2700 | 58.3500 | 53.1600 | 58.3500 | -28.361% | 70 | 218 | -74.293% |
| 2026-07-24 | 81.2500 | 81.4500 | 81.2500 | 81.4500 | -8.994% | 4 | 221 | -81.584% |
| 2026-07-23 | 92.2500 | 92.2500 | 89.5000 | 89.5000 | -7.206% | 3 | 219 | -83.240% |
| 2026-07-22 | 93.2100 | 96.6500 | 93.2100 | 96.4500 | +8.031% | 109 | 226 | -84.448% |
| 2026-07-21 | 81.2900 | 89.2800 | 81.2900 | 89.2800 | +35.684% | 12 | 233 | -83.199% |
| 2026-07-17 | 54.3300 | 68.2400 | 52.8300 | 65.8000 | +0.076% | 162 | 260 | -77.204% |
| 2026-07-16 | 66.4300 | 66.4300 | 65.7500 | 65.7500 | -21.305% | 8 | 259 | -77.186% |
| 2026-07-15 | 97.7600 | 97.7600 | 75.4500 | 83.5500 | -14.588% | 7 | 254 | -82.047% |
| 2026-07-14 | 96.2200 | 103.6300 | 96.2200 | 97.8200 | +13.599% | 34 | 262 | -84.666% |
| 2026-07-13 | 95.1000 | 95.1000 | 86.1100 | 86.1100 | -14.207% | 27 | 255 | -82.580% |
| 2026-07-10 | 93.4000 | 102.3200 | 93.4000 | 100.3700 | +3.688% | 23 | 239 | -85.055% |
| 2026-07-09 | 96.7900 | 96.8700 | 96.7600 | 96.8000 | +35.385% | 4 | 241 | -84.504% |
| 2026-07-08 | 78.2900 | 78.3000 | 71.5000 | 71.5000 | -5.859% | 168 | 106 | -79.021% |
| 2026-07-07 | 75.9500 | 75.9500 | 75.9500 | 75.9500 | -26.512% | 1 | 107 | -80.250% |
| 2026-07-06 | 110.0000 | 110.0500 | 103.3500 | 103.3500 | +34.308% | 10 | 109 | -85.486% |
| 2026-07-02 | 90.9100 | 90.9800 | 76.8000 | 76.9500 | -21.536% | 8 | 113 | -80.507% |
| 2026-07-01 | 105.3300 | 105.3300 | 98.0700 | 98.0700 | -17.345% | 4 | 111 | -84.705% |
| 2026-06-30 | 101.4600 | 119.7500 | 101.4600 | 118.6500 | +35.554% | 78 | 117 | -87.358% |
| 2026-06-29 | 75.8000 | 87.5300 | 75.8000 | 87.5300 | -0.850% | 2 | 117 | -82.863% |
| 2026-06-25 | 100.0000 | 100.0000 | 80.6600 | 88.2800 | +14.278% | 5 | 117 | -83.009% |
| 2026-06-24 | 83.8200 | 83.8200 | 77.2500 | 77.2500 | -7.871% | 42 | 109 | -80.583% |
| 2026-06-23 | 86.0500 | 86.0500 | 83.8500 | 83.8500 | -15.729% | 14 | 101 | -82.111% |
| 2026-06-22 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | +3.819% | 1 | 101 | -84.925% |
| 2026-06-18 | 93.1500 | 95.8400 | 92.5000 | 95.8400 | +15.609% | 12 | 103 | -84.349% |
| 2026-06-17 | 86.0500 | 88.0000 | 82.9000 | 82.9000 | -3.962% | 4 | 101 | -81.906% |
| 2026-06-16 | 88.3500 | 88.3500 | 84.8500 | 86.3200 | -17.016% | 3 | 101 | -82.623% |
| 2026-06-15 | 104.8400 | 104.8400 | 103.6500 | 104.0200 | +18.744% | 20 | 89 | -85.580% |
| 2026-06-12 | 83.4500 | 87.6000 | 83.4500 | 87.6000 | +44.316% | 2 | 89 | -82.877% |
| 2026-06-11 | 60.8000 | 61.9500 | 60.7000 | 60.7000 | +12.407% | 8 | 85 | -75.288% |
| 2026-06-10 | 58.4500 | 58.4500 | 53.8000 | 54.0000 | +0.465% | 14 | 86 | -72.222% |
| 2026-06-09 | 65.1200 | 65.1200 | 53.7500 | 53.7500 | -26.076% | 10 | 85 | -72.093% |
| 2026-06-08 | 73.2600 | 73.5500 | 72.7100 | 72.7100 | +15.321% | 7 | 80 | -79.370% |
| 2026-06-05 | 71.7200 | 72.0000 | 63.0500 | 63.0500 | -32.926% | 22 | 68 | -76.209% |
| 2026-06-04 | 81.6500 | 94.0000 | 80.8500 | 94.0000 | -9.380% | 5 | 68 | -84.043% |
| 2026-06-03 | 98.9500 | 104.0500 | 98.9500 | 103.7300 | +28.761% | 15 | 67 | -85.539% |
| 2026-06-01 | 80.5600 | 80.5600 | 80.5600 | 80.5600 | -7.402% | 2 | 65 | -81.380% |
| 2026-05-29 | 81.3300 | 87.0400 | 81.3300 | 87.0000 | -4.563% | 8 | 61 | -82.759% |
| 2026-05-28 | 94.2300 | 94.2300 | 91.1600 | 91.1600 | +16.424% | 21 | 58 | -83.545% |
| 2026-05-27 | 75.1500 | 78.7000 | 75.1000 | 78.3000 | -6.619% | 11 | 55 | -80.843% |
| 2026-05-26 | 74.0200 | 83.8500 | 73.3000 | 83.8500 | +32.990% | 11 | 54 | -82.111% |
| 2026-05-22 | 64.6200 | 64.6200 | 61.6500 | 63.0500 | +20.670% | 9 | 51 | -76.209% |
| 2026-05-21 | 53.0500 | 53.0500 | 52.2500 | 52.2500 | -2.881% | 2 | 52 | -71.292% |
| 2026-05-20 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +16.703% | 1 | 53 | -72.119% |
| 2026-05-15 | 45.0000 | 46.1000 | 45.0000 | 46.1000 | -16.561% | 3 | 50 | -67.462% |
| 2026-05-14 | 55.2500 | 55.2500 | 55.2500 | 55.2500 | +4.938% | 1 | 50 | -72.851% |
| 2026-05-13 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | +9.006% | 2 | 50 | -71.510% |
| 2026-05-12 | 51.2500 | 51.2500 | 48.0000 | 48.3000 | -20.559% | 7 | 49 | -68.944% |
| 2026-05-11 | 60.8500 | 61.3100 | 58.1600 | 60.8000 | +15.239% | 16 | 41 | -75.329% |
| 2026-05-08 | 48.6600 | 52.7600 | 48.6600 | 52.7600 | +35.282% | 7 | 41 | -71.569% |
| 2026-05-07 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +1.299% | 1 | 41 | -61.538% |
| 2026-05-06 | 35.5000 | 43.1000 | 35.5000 | 38.5000 | +119.373% | 21 | 32 | -61.039% |
| 2026-05-05 | 18.2500 | 18.2500 | 17.5500 | 17.5500 | +7.012% | 2 | 32 | -14.530% |
| 2026-05-04 | 16.6500 | 16.7000 | 16.4000 | 16.4000 | -15.464% | 12 | 23 | -8.537% |
| 2026-05-01 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.722% | 1 | 22 | -22.680% |
| 2026-04-30 | 18.0000 | 19.7400 | 18.0000 | 19.7400 | +31.600% | 2 | 22 | -24.012% |
| 2026-04-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +26.582% | 1 | 22 | 0.000% |
| 2026-04-28 | 11.5000 | 11.8500 | 11.5000 | 11.8500 | -29.882% | 4 | 22 | +26.582% |
| 2026-04-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -9.867% | 10 | 23 | -11.243% |
| 2026-04-24 | 17.8000 | 18.7500 | 17.8000 | 18.7500 | +110.438% | 10 | 13 | -20.000% |
| 2026-04-23 | 9.0000 | 9.0000 | 8.9100 | 8.9100 | +1.829% | 4 | 13 | +68.350% |
| 2026-04-22 | 7.5000 | 8.7500 | 7.5000 | 8.7500 | 0.000% | 10 | 0 | +71.429% |