AMD261120C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.80 | 18.90 | 11.38 | 12.55 | -55.130% | 552 | 2,870 | 0.000% |
| 2026-10-21 | 26.23 | 29.20 | 22.56 | 27.97 | +24.091% | 324 | 2,771 | -55.130% |
| 2026-10-20 | 17.92 | 25.45 | 17.82 | 22.54 | +4.837% | 254 | 2,720 | -44.321% |
| 2026-10-19 | 26.49 | 27.34 | 20.75 | 21.50 | +10.540% | 367 | 2,772 | -41.628% |
| 2026-10-16 | 24.85 | 26.15 | 19.14 | 19.45 | -41.380% | 505 | 2,887 | -35.476% |
| 2026-10-15 | 24.79 | 36.10 | 21.80 | 33.18 | -12.684% | 629 | 2,764 | -62.176% |
| 2026-10-14 | 46.74 | 46.78 | 36.60 | 38.00 | -33.659% | 396 | 2,666 | -66.974% |
| 2026-10-13 | 39.00 | 57.28 | 36.25 | 57.28 | +18.054% | 337 | 2,508 | -78.090% |
| 2026-10-12 | 52.98 | 53.15 | 44.37 | 48.52 | -17.553% | 202 | 2,489 | -74.134% |
| 2026-10-09 | 70.50 | 70.50 | 58.29 | 58.85 | -13.646% | 158 | 2,468 | -78.675% |
| 2026-10-08 | 81.47 | 83.36 | 65.00 | 68.15 | -22.522% | 54 | 2,472 | -81.585% |
| 2026-10-07 | 83.05 | 88.25 | 80.08 | 87.96 | -2.807% | 34 | 2,480 | -85.732% |
| 2026-10-06 | 91.43 | 97.37 | 75.85 | 90.50 | +16.504% | 96 | 2,536 | -86.133% |
| 2026-10-05 | 78.58 | 78.58 | 74.35 | 77.68 | -3.921% | 131 | 2,433 | -83.844% |
| 2026-10-02 | 82.57 | 92.25 | 78.70 | 80.85 | +15.682% | 136 | 2,495 | -84.477% |
| 2026-10-01 | 66.95 | 71.57 | 63.66 | 69.89 | +1.143% | 124 | 2,527 | -82.043% |
| 2026-09-30 | 64.68 | 69.10 | 62.00 | 69.10 | +4.824% | 110 | 2,456 | -81.838% |
| 2026-09-29 | 71.15 | 78.77 | 65.92 | 65.92 | -0.872% | 77 | 2,468 | -80.962% |
| 2026-09-28 | 80.10 | 81.30 | 61.35 | 66.50 | -21.967% | 102 | 2,504 | -81.128% |
| 2026-09-25 | 88.73 | 91.63 | 84.43 | 85.22 | +0.176% | 39 | 2,521 | -85.273% |
| 2026-09-24 | 67.56 | 85.24 | 67.56 | 85.07 | +11.684% | 132 | 2,514 | -85.247% |
| 2026-09-23 | 77.55 | 77.77 | 72.25 | 76.17 | -5.143% | 138 | 2,543 | -83.524% |
| 2026-09-22 | 75.78 | 82.06 | 75.55 | 80.30 | +0.062% | 78 | 2,530 | -84.371% |
| 2026-09-21 | 60.17 | 80.65 | 59.59 | 80.25 | +81.973% | 524 | 2,473 | -84.361% |
| 2026-09-18 | 39.41 | 45.12 | 37.00 | 44.10 | +10.804% | 150 | 2,422 | -71.542% |
| 2026-09-17 | 33.43 | 42.75 | 31.80 | 39.80 | +50.189% | 1,779 | 2,553 | -68.467% |
| 2026-09-16 | 28.55 | 31.13 | 24.12 | 26.50 | +12.910% | 1,565 | 1,396 | -52.642% |
| 2026-09-15 | 22.83 | 26.68 | 22.70 | 23.47 | +13.108% | 31 | 1,391 | -46.527% |
| 2026-09-14 | 19.95 | 21.40 | 17.40 | 20.75 | -26.418% | 45 | 1,386 | -39.518% |
| 2026-09-11 | 27.25 | 30.03 | 27.07 | 28.20 | +11.024% | 256 | 1,216 | -55.496% |
| 2026-09-10 | 28.25 | 28.35 | 25.29 | 25.40 | -19.391% | 31 | 1,221 | -50.591% |
| 2026-09-09 | 30.00 | 35.50 | 30.00 | 31.51 | +12.135% | 70 | 1,209 | -60.171% |
| 2026-09-08 | 20.80 | 31.43 | 20.80 | 28.10 | +61.401% | 146 | 1,169 | -55.338% |
| 2026-09-04 | 14.00 | 17.41 | 13.94 | 17.41 | +49.442% | 162 | 1,059 | -27.915% |
| 2026-09-03 | 10.25 | 12.35 | 10.20 | 11.65 | -5.438% | 130 | 1,049 | +7.725% |
| 2026-09-02 | 13.10 | 13.10 | 12.22 | 12.32 | -9.010% | 16 | 1,045 | +1.867% |
| 2026-09-01 | 13.00 | 13.64 | 12.30 | 13.54 | -17.939% | 119 | 1,041 | -7.312% |
| 2026-08-31 | 18.00 | 18.00 | 16.00 | 16.50 | -2.367% | 25 | 1,032 | -23.939% |
| 2026-08-28 | 19.90 | 21.00 | 16.90 | 16.90 | -17.279% | 62 | 1,027 | -25.740% |
| 2026-08-27 | 22.70 | 22.70 | 20.43 | 20.43 | -17.621% | 74 | 972 | -38.571% |
| 2026-08-26 | 27.34 | 27.34 | 24.60 | 24.80 | +0.121% | 34 | 955 | -49.395% |
| 2026-08-25 | 23.30 | 24.77 | 22.10 | 24.77 | +29.686% | 45 | 940 | -49.334% |
| 2026-08-24 | 20.15 | 20.15 | 17.80 | 19.10 | -19.748% | 9 | 940 | -34.293% |
| 2026-08-21 | 25.11 | 25.11 | 21.60 | 23.80 | +5.077% | 15 | 942 | -47.269% |
| 2026-08-20 | 22.75 | 22.75 | 21.00 | 22.65 | -0.875% | 120 | 929 | -44.592% |
| 2026-08-19 | 23.22 | 23.30 | 21.85 | 22.85 | -17.953% | 432 | 527 | -45.077% |
| 2026-08-18 | 31.43 | 31.43 | 27.06 | 27.85 | -26.517% | 11 | 525 | -54.937% |
| 2026-08-17 | 42.05 | 42.05 | 37.90 | 37.90 | -7.786% | 28 | 529 | -66.887% |
| 2026-08-14 | 41.86 | 43.35 | 37.05 | 41.10 | +24.207% | 31 | 503 | -69.465% |
| 2026-08-13 | 33.90 | 36.30 | 33.09 | 33.09 | +5.888% | 13 | 502 | -62.073% |
| 2026-08-12 | 31.32 | 34.18 | 31.21 | 31.25 | +7.573% | 18 | 495 | -59.840% |
| 2026-08-11 | 26.81 | 29.20 | 25.31 | 29.05 | +0.172% | 193 | 454 | -56.799% |
| 2026-08-10 | 32.35 | 32.35 | 29.00 | 29.00 | -20.000% | 5 | 457 | -56.724% |
| 2026-08-07 | 40.70 | 40.70 | 35.75 | 36.25 | -17.426% | 56 | 423 | -65.379% |
| 2026-08-06 | 40.90 | 45.50 | 40.90 | 43.90 | -0.227% | 10 | 422 | -71.412% |
| 2026-08-05 | 45.75 | 50.32 | 42.20 | 44.00 | -34.863% | 146 | 324 | -71.477% |
| 2026-08-04 | 62.60 | 68.77 | 62.60 | 67.55 | +51.969% | 56 | 327 | -81.421% |
| 2026-08-03 | 41.27 | 45.49 | 41.27 | 44.45 | -10.922% | 4 | 329 | -71.766% |
| 2026-07-31 | 57.05 | 57.05 | 48.11 | 49.90 | +1.837% | 4 | 329 | -74.850% |
| 2026-07-30 | 45.00 | 52.10 | 45.00 | 49.00 | +39.880% | 13 | 329 | -74.388% |
| 2026-07-29 | 36.40 | 36.40 | 29.37 | 35.03 | -11.316% | 87 | 330 | -64.174% |
| 2026-07-28 | 44.06 | 44.06 | 35.89 | 39.50 | -28.893% | 54 | 326 | -68.228% |
| 2026-07-27 | 56.22 | 56.66 | 50.85 | 55.55 | -21.206% | 26 | 332 | -77.408% |
| 2026-07-24 | 70.70 | 78.05 | 70.15 | 70.50 | -10.646% | 55 | 348 | -82.199% |
| 2026-07-23 | 78.27 | 78.90 | 78.27 | 78.90 | -14.005% | 61 | 287 | -84.094% |
| 2026-07-22 | 87.11 | 91.87 | 86.80 | 91.75 | +8.311% | 7 | 287 | -86.322% |
| 2026-07-21 | 77.44 | 84.71 | 76.20 | 84.71 | +18.725% | 21 | 281 | -85.185% |
| 2026-07-20 | 72.66 | 72.66 | 71.35 | 71.35 | +11.484% | 2 | 280 | -82.411% |
| 2026-07-17 | 54.75 | 64.10 | 49.20 | 64.00 | +2.236% | 28 | 279 | -80.391% |
| 2026-07-16 | 69.85 | 69.85 | 61.99 | 62.60 | -16.400% | 48 | 240 | -79.952% |
| 2026-07-15 | 81.25 | 81.25 | 71.90 | 74.88 | -9.674% | 10 | 241 | -83.240% |
| 2026-07-13 | 82.33 | 82.90 | 78.64 | 82.90 | -13.709% | 4 | 241 | -84.861% |
| 2026-07-10 | 97.01 | 97.01 | 96.07 | 96.07 | +6.567% | 3 | 243 | -86.937% |
| 2026-07-09 | 97.68 | 98.00 | 90.15 | 90.15 | +19.167% | 13 | 246 | -86.079% |
| 2026-07-08 | 73.87 | 75.65 | 73.52 | 75.65 | +3.915% | 22 | 234 | -83.410% |
| 2026-07-07 | 73.00 | 80.42 | 72.67 | 72.80 | -25.828% | 11 | 231 | -82.761% |
| 2026-07-06 | 101.11 | 105.50 | 98.15 | 98.15 | +30.867% | 4 | 231 | -87.213% |
| 2026-07-02 | 84.90 | 84.90 | 72.25 | 75.00 | -14.384% | 19 | 229 | -83.267% |
| 2026-07-01 | 102.00 | 102.00 | 87.57 | 87.60 | -23.158% | 32 | 216 | -85.674% |
| 2026-06-30 | 101.60 | 115.93 | 101.60 | 114.00 | +38.771% | 42 | 213 | -88.991% |
| 2026-06-29 | 75.09 | 82.15 | 75.09 | 82.15 | +7.978% | 4 | 215 | -84.723% |
| 2026-06-26 | 74.39 | 80.55 | 72.00 | 76.08 | -1.794% | 25 | 211 | -83.504% |
| 2026-06-25 | 94.00 | 94.00 | 77.47 | 77.47 | +4.760% | 6 | 206 | -83.800% |
| 2026-06-24 | 82.70 | 82.70 | 73.95 | 73.95 | -9.817% | 62 | 192 | -83.029% |
| 2026-06-23 | 84.38 | 85.01 | 81.95 | 82.00 | -14.441% | 6 | 191 | -84.695% |
| 2026-06-22 | 95.84 | 95.84 | 95.84 | 95.84 | +13.757% | 1 | 190 | -86.905% |
| 2026-06-17 | 82.90 | 84.25 | 82.90 | 84.25 | +4.347% | 2 | 190 | -85.104% |
| 2026-06-16 | 82.20 | 82.20 | 80.74 | 80.74 | -19.678% | 3 | 190 | -84.456% |
| 2026-06-15 | 101.50 | 103.52 | 100.05 | 100.52 | +25.103% | 34 | 168 | -87.515% |
| 2026-06-12 | 80.35 | 80.35 | 80.35 | 80.35 | +37.822% | 3 | 168 | -84.381% |
| 2026-06-11 | 58.30 | 59.85 | 58.30 | 58.30 | +11.793% | 9 | 165 | -78.473% |
| 2026-06-10 | 55.98 | 55.98 | 52.15 | 52.15 | -11.983% | 3 | 164 | -75.935% |
| 2026-06-09 | 63.10 | 63.10 | 59.25 | 59.25 | -15.418% | 7 | 164 | -78.819% |
| 2026-06-08 | 70.24 | 70.24 | 70.05 | 70.05 | +14.461% | 3 | 164 | -82.084% |
| 2026-06-05 | 70.40 | 72.50 | 61.20 | 61.20 | -31.003% | 3 | 161 | -79.493% |
| 2026-06-04 | 79.25 | 88.70 | 79.25 | 88.70 | -10.223% | 3 | 161 | -85.851% |
| 2026-06-03 | 93.56 | 98.80 | 93.56 | 98.80 | +18.366% | 3 | 160 | -87.298% |
| 2026-06-02 | 83.77 | 83.77 | 80.85 | 83.47 | +0.240% | 12 | 150 | -84.965% |
| 2026-06-01 | 83.05 | 83.27 | 83.05 | 83.27 | +6.144% | 2 | 148 | -84.929% |
| 2026-05-29 | 82.55 | 82.55 | 78.45 | 78.45 | -10.700% | 9 | 143 | -84.003% |
| 2026-05-28 | 73.18 | 87.85 | 73.18 | 87.85 | +15.744% | 6 | 143 | -85.714% |
| 2026-05-27 | 75.15 | 75.90 | 73.33 | 75.90 | -6.088% | 26 | 136 | -83.465% |
| 2026-05-26 | 71.83 | 81.65 | 71.60 | 80.82 | +32.427% | 13 | 128 | -84.472% |
| 2026-05-22 | 61.05 | 61.05 | 61.03 | 61.03 | +54.859% | 4 | 128 | -79.436% |
| 2026-05-19 | 39.41 | 39.41 | 39.41 | 39.41 | -11.339% | 8 | 136 | -68.155% |
| 2026-05-15 | 44.45 | 44.45 | 44.45 | 44.45 | -16.053% | 2 | 134 | -71.766% |
| 2026-05-14 | 49.71 | 52.95 | 49.71 | 52.95 | +4.851% | 21 | 123 | -76.298% |
| 2026-05-12 | 51.40 | 51.40 | 50.50 | 50.50 | -16.113% | 3 | 123 | -75.149% |
| 2026-05-11 | 60.20 | 60.20 | 60.20 | 60.20 | +17.463% | 8 | 115 | -79.153% |
| 2026-05-08 | 51.25 | 51.25 | 51.25 | 51.25 | +62.081% | 4 | 115 | -75.512% |
| 2026-05-07 | 31.62 | 31.62 | 31.62 | 31.62 | -15.904% | 1 | 115 | -60.310% |
| 2026-05-06 | 21.10 | 37.65 | 21.10 | 37.60 | +119.883% | 109 | 127 | -66.622% |
| 2026-05-05 | 17.10 | 17.10 | 17.10 | 17.10 | +8.228% | 1 | 127 | -26.608% |
| 2026-05-04 | 19.49 | 19.49 | 15.75 | 15.80 | -23.375% | 3 | 125 | -20.570% |
| 2026-05-01 | 18.80 | 20.81 | 18.75 | 20.62 | +16.169% | 134 | 1 | -39.137% |
| 2026-04-30 | 17.75 | 17.75 | 17.75 | 17.75 | 0.000% | 1 | 0 | -29.296% |