AMD261120P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9600 | 3.2000 | 1.9600 | 3.0500 | +138.281% | 450 | 2,278 | 0.000% |
| 2026-10-21 | 1.4700 | 1.5200 | 1.2800 | 1.2800 | -23.810% | 99 | 2,283 | +138.281% |
| 2026-10-20 | 1.6700 | 1.7900 | 1.6700 | 1.6800 | -5.618% | 66 | 2,277 | +81.548% |
| 2026-10-19 | 1.4800 | 1.7800 | 1.4800 | 1.7800 | -27.347% | 23 | 2,297 | +71.348% |
| 2026-10-16 | 1.3200 | 2.4500 | 1.3100 | 2.4500 | +34.615% | 29 | 2,276 | +24.490% |
| 2026-10-15 | 1.8500 | 2.4400 | 1.6800 | 1.8200 | +36.842% | 41 | 2,253 | +67.582% |
| 2026-10-14 | 0.9200 | 1.3500 | 0.9200 | 1.3300 | +82.192% | 37 | 2,249 | +129.323% |
| 2026-10-13 | 0.9700 | 1.0500 | 0.7300 | 0.7300 | -5.195% | 155 | 2,212 | +317.808% |
| 2026-10-12 | 0.9600 | 1.0200 | 0.7700 | 0.7700 | -18.085% | 23 | 2,215 | +296.104% |
| 2026-10-09 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -9.615% | 4 | 2,212 | +224.468% |
| 2026-10-08 | 0.8000 | 1.1100 | 0.8000 | 1.0400 | +23.810% | 26 | 2,196 | +193.269% |
| 2026-10-07 | 0.8700 | 0.8900 | 0.8000 | 0.8400 | +5.000% | 7 | 2,195 | +263.095% |
| 2026-10-06 | 0.8900 | 0.8900 | 0.7400 | 0.8000 | -14.894% | 161 | 2,215 | +281.250% |
| 2026-10-05 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | -3.093% | 13 | 2,214 | +224.468% |
| 2026-10-02 | 1.0100 | 1.0800 | 0.9700 | 0.9700 | -23.622% | 33 | 2,215 | +214.433% |
| 2026-10-01 | 1.3600 | 1.4200 | 1.1600 | 1.2700 | -15.333% | 35 | 2,248 | +140.157% |
| 2026-09-30 | 1.5900 | 1.5900 | 1.3900 | 1.5000 | 0.000% | 30 | 2,244 | +103.333% |
| 2026-09-29 | 1.4500 | 1.5000 | 1.3800 | 1.5000 | -8.537% | 226 | 2,176 | +103.333% |
| 2026-09-28 | 1.6800 | 1.7500 | 1.5900 | 1.6400 | -2.959% | 94 | 2,225 | +85.976% |
| 2026-09-25 | 1.6300 | 1.6900 | 1.5300 | 1.6900 | -15.500% | 23 | 2,230 | +80.473% |
| 2026-09-24 | 2.7300 | 2.7300 | 1.8400 | 2.0000 | +0.503% | 24 | 2,250 | +52.500% |
| 2026-09-23 | 1.9600 | 2.0800 | 1.9300 | 1.9900 | +4.188% | 69 | 2,297 | +53.266% |
| 2026-09-22 | 2.2100 | 2.6500 | 1.7700 | 1.9100 | -4.500% | 614 | 2,440 | +59.686% |
| 2026-09-21 | 2.2000 | 2.5900 | 1.9600 | 2.0000 | -42.029% | 141 | 2,490 | +52.500% |
| 2026-09-18 | 4.0800 | 4.0800 | 3.3000 | 3.4500 | -7.754% | 94 | 2,538 | -11.594% |
| 2026-09-17 | 4.4800 | 4.4800 | 3.5400 | 3.7400 | -35.294% | 137 | 2,552 | -18.449% |
| 2026-09-16 | 5.2500 | 5.9500 | 4.7900 | 5.7800 | -6.774% | 58 | 2,552 | -47.232% |
| 2026-09-15 | 6.3500 | 6.3500 | 5.6000 | 6.2000 | -13.529% | 17 | 2,650 | -50.806% |
| 2026-09-14 | 8.5900 | 9.1500 | 6.8000 | 7.1700 | +27.128% | 148 | 2,585 | -57.462% |
| 2026-09-11 | 5.6500 | 5.9600 | 5.4500 | 5.6400 | -15.946% | 70 | 2,577 | -45.922% |
| 2026-09-10 | 6.3600 | 7.0000 | 6.2200 | 6.7100 | +18.972% | 109 | 2,548 | -54.545% |
| 2026-09-09 | 6.8300 | 6.8300 | 5.4500 | 5.6400 | -25.495% | 109 | 2,563 | -45.922% |
| 2026-09-08 | 8.8000 | 8.8000 | 6.9800 | 7.5700 | -20.316% | 221 | 2,509 | -59.709% |
| 2026-09-04 | 10.7000 | 11.4000 | 9.5000 | 9.5000 | -21.811% | 85 | 2,507 | -67.895% |
| 2026-09-03 | 13.9000 | 15.2500 | 11.7500 | 12.1500 | -3.648% | 30 | 2,505 | -74.897% |
| 2026-09-02 | 13.5000 | 13.8000 | 12.5500 | 12.6100 | -5.966% | 64 | 2,487 | -75.813% |
| 2026-09-01 | 13.0200 | 13.8000 | 12.3000 | 13.4100 | +12.689% | 37 | 2,469 | -77.256% |
| 2026-08-31 | 12.1500 | 12.3000 | 11.5000 | 11.9000 | -3.252% | 40 | 2,447 | -74.370% |
| 2026-08-28 | 12.5000 | 13.1100 | 11.5500 | 12.3000 | -5.747% | 39 | 2,447 | -75.203% |
| 2026-08-27 | 13.1500 | 13.8000 | 13.0500 | 13.0500 | 0.000% | 17 | 2,443 | -76.628% |
| 2026-08-26 | 12.4600 | 13.0600 | 12.2700 | 13.0500 | -3.262% | 18 | 2,435 | -76.628% |
| 2026-08-25 | 14.3500 | 14.5500 | 13.1000 | 13.4900 | -23.785% | 35 | 2,437 | -77.391% |
| 2026-08-24 | 18.5800 | 19.1100 | 16.9000 | 17.7000 | +12.739% | 43 | 2,426 | -82.768% |
| 2026-08-21 | 17.4000 | 17.4000 | 15.7000 | 15.7000 | -7.647% | 122 | 2,319 | -80.573% |
| 2026-08-20 | 14.6000 | 17.9600 | 14.6000 | 17.0000 | +0.118% | 519 | 2,051 | -82.059% |
| 2026-08-19 | 16.8300 | 18.0000 | 16.5000 | 16.9800 | +13.503% | 1,055 | 2,566 | -82.038% |
| 2026-08-18 | 14.4500 | 16.0000 | 14.3500 | 14.9600 | +25.503% | 61 | 2,524 | -79.612% |
| 2026-08-17 | 11.7700 | 12.1500 | 11.0000 | 11.9200 | -2.295% | 49 | 2,508 | -74.413% |
| 2026-08-14 | 15.3700 | 15.3700 | 12.2000 | 12.2000 | -21.543% | 51 | 2,505 | -75.000% |
| 2026-08-13 | 15.1500 | 15.5500 | 14.3500 | 15.5500 | -3.115% | 61 | 2,487 | -80.386% |
| 2026-08-12 | 15.6600 | 16.4500 | 15.3300 | 16.0500 | -10.833% | 45 | 2,481 | -80.997% |
| 2026-08-11 | 20.3900 | 20.3900 | 17.8000 | 18.0000 | -10.000% | 315 | 2,508 | -83.056% |
| 2026-08-10 | 19.8500 | 20.0000 | 18.8400 | 20.0000 | -3.382% | 1,022 | 1,596 | -84.750% |
| 2026-08-07 | 20.7500 | 21.5000 | 20.5000 | 20.7000 | -2.358% | 26 | 1,592 | -85.266% |
| 2026-08-06 | 24.0200 | 24.0200 | 20.9100 | 21.2000 | -9.402% | 37 | 1,587 | -85.613% |
| 2026-08-05 | 26.0000 | 26.0000 | 22.5000 | 23.4000 | +12.176% | 76 | 1,600 | -86.966% |
| 2026-08-04 | 21.7800 | 21.7800 | 20.0500 | 20.8600 | -21.490% | 23 | 1,611 | -85.379% |
| 2026-08-03 | 32.0000 | 32.0000 | 26.2000 | 26.5700 | -1.520% | 874 | 2,008 | -88.521% |
| 2026-07-31 | 22.6000 | 27.0000 | 22.6000 | 26.9800 | -0.443% | 63 | 2,010 | -88.695% |
| 2026-07-30 | 31.8800 | 31.8800 | 27.1000 | 27.1000 | -35.553% | 126 | 2,013 | -88.745% |
| 2026-07-29 | 36.8900 | 44.2500 | 36.8300 | 42.0500 | +17.360% | 747 | 1,354 | -92.747% |
| 2026-07-28 | 35.0000 | 39.4500 | 34.0900 | 35.8300 | +24.974% | 34 | 1,341 | -91.488% |
| 2026-07-27 | 31.4000 | 31.8000 | 28.6700 | 28.6700 | +10.269% | 46 | 1,318 | -89.362% |
| 2026-07-24 | 25.8000 | 26.0000 | 24.1000 | 26.0000 | +10.169% | 19 | 1,328 | -88.269% |
| 2026-07-23 | 22.6000 | 23.6000 | 22.6000 | 23.6000 | +3.509% | 3 | 1,330 | -87.076% |
| 2026-07-22 | 23.3700 | 23.3700 | 22.8000 | 22.8000 | -7.505% | 4 | 1,328 | -86.623% |
| 2026-07-21 | 25.6500 | 25.6500 | 24.2000 | 24.6500 | -16.582% | 11 | 1,329 | -87.627% |
| 2026-07-20 | 29.8000 | 29.8000 | 29.5500 | 29.5500 | -12.315% | 4 | 1,329 | -89.679% |
| 2026-07-17 | 30.6000 | 33.8000 | 30.6000 | 33.7000 | +6.477% | 52 | 1,361 | -90.950% |
| 2026-07-16 | 29.8000 | 32.5400 | 29.8000 | 31.6500 | +10.664% | 306 | 1,059 | -90.363% |
| 2026-07-15 | 28.0000 | 28.8000 | 28.0000 | 28.6000 | +27.793% | 5 | 1,058 | -89.336% |
| 2026-07-14 | 23.2700 | 23.5300 | 22.3000 | 22.3800 | -15.388% | 10 | 1,063 | -86.372% |
| 2026-07-13 | 25.5700 | 26.5000 | 25.2700 | 26.4500 | +4.960% | 70 | 1,059 | -88.469% |
| 2026-07-10 | 25.1500 | 25.2000 | 25.1500 | 25.2000 | +2.024% | 3 | 1,059 | -87.897% |
| 2026-07-09 | 27.5000 | 27.5000 | 24.6000 | 24.7000 | -19.544% | 13 | 1,056 | -87.652% |
| 2026-07-08 | 31.8500 | 31.8500 | 30.7000 | 30.7000 | -2.848% | 361 | 842 | -90.065% |
| 2026-07-07 | 32.9500 | 32.9500 | 30.5500 | 31.6000 | +23.922% | 5 | 839 | -90.348% |
| 2026-07-06 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -19.457% | 1 | 840 | -88.039% |
| 2026-07-02 | 31.6000 | 31.6600 | 31.6000 | 31.6600 | +23.431% | 34 | 840 | -90.366% |
| 2026-07-01 | 24.5000 | 25.6500 | 24.5000 | 25.6500 | +13.245% | 69 | 862 | -88.109% |
| 2026-06-30 | 25.4500 | 25.4500 | 22.6500 | 22.6500 | -28.209% | 22 | 863 | -86.534% |
| 2026-06-29 | 30.4500 | 31.6600 | 30.4000 | 31.5500 | +4.748% | 22 | 849 | -90.333% |
| 2026-06-26 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | -4.381% | 6 | 845 | -89.874% |
| 2026-06-25 | 27.9500 | 31.5000 | 27.7800 | 31.5000 | +0.478% | 17 | 846 | -90.317% |
| 2026-06-23 | 31.8000 | 31.8000 | 30.6200 | 31.3500 | +11.368% | 6 | 844 | -90.271% |
| 2026-06-22 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -4.252% | 1 | 844 | -89.165% |
| 2026-06-18 | 29.9000 | 30.4000 | 29.4000 | 29.4000 | -8.125% | 27 | 844 | -89.626% |
| 2026-06-17 | 31.8000 | 32.3500 | 31.4000 | 32.0000 | -3.323% | 7 | 848 | -90.469% |
| 2026-06-16 | 30.6700 | 33.1000 | 30.4900 | 33.1000 | +13.008% | 9 | 848 | -90.785% |
| 2026-06-15 | 29.1500 | 29.2900 | 29.1500 | 29.2900 | -18.184% | 21 | 828 | -89.587% |
| 2026-06-12 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -20.779% | 2 | 826 | -91.480% |
| 2026-06-11 | 43.5700 | 45.1900 | 43.5700 | 45.1900 | -5.103% | 10 | 819 | -93.251% |
| 2026-06-10 | 43.1500 | 48.2000 | 43.1500 | 47.6200 | +9.170% | 37 | 827 | -93.595% |
| 2026-06-09 | 45.9000 | 46.6500 | 43.6200 | 43.6200 | +10.851% | 9 | 820 | -93.008% |
| 2026-06-08 | 40.4000 | 40.4000 | 39.2000 | 39.3500 | -10.568% | 22 | 816 | -92.249% |
| 2026-06-05 | 39.7200 | 44.0000 | 38.2500 | 44.0000 | +39.196% | 474 | 468 | -93.068% |
| 2026-06-04 | 36.3800 | 36.4500 | 31.6100 | 31.6100 | -0.909% | 12 | 466 | -90.351% |
| 2026-06-03 | 32.9000 | 32.9000 | 31.2500 | 31.9000 | -8.727% | 19 | 461 | -90.439% |
| 2026-06-02 | 35.3100 | 35.6000 | 34.9000 | 34.9500 | -2.429% | 19 | 446 | -91.273% |
| 2026-06-01 | 38.4300 | 38.4300 | 35.8200 | 35.8200 | -0.362% | 14 | 434 | -91.485% |
| 2026-05-29 | 35.5500 | 36.8000 | 35.5500 | 35.9500 | +2.626% | 16 | 428 | -91.516% |
| 2026-05-28 | 34.7200 | 35.5300 | 34.7200 | 35.0300 | -9.436% | 12 | 424 | -91.293% |
| 2026-05-27 | 40.3000 | 40.3000 | 38.6800 | 38.6800 | -0.693% | 26 | 407 | -92.115% |
| 2026-05-26 | 40.6700 | 40.9200 | 38.8300 | 38.9500 | -10.398% | 95 | 363 | -92.169% |
| 2026-05-22 | 41.6800 | 43.4700 | 41.5700 | 43.4700 | -9.813% | 3 | 364 | -92.984% |
| 2026-05-21 | 50.5000 | 50.5000 | 48.2000 | 48.2000 | -2.231% | 28 | 361 | -93.672% |
| 2026-05-20 | 49.9500 | 49.9500 | 49.2600 | 49.3000 | -11.011% | 11 | 354 | -93.813% |
| 2026-05-19 | 60.3500 | 60.3500 | 55.4000 | 55.4000 | -4.069% | 18 | 353 | -94.495% |
| 2026-05-18 | 56.6000 | 57.7500 | 55.3000 | 57.7500 | +11.486% | 74 | 310 | -94.719% |
| 2026-05-15 | 52.7000 | 52.7000 | 51.8000 | 51.8000 | +3.600% | 19 | 302 | -94.112% |
| 2026-05-13 | 51.7800 | 51.7800 | 50.0000 | 50.0000 | 0.000% | 13 | 299 | -93.900% |
| 2026-05-12 | 48.2000 | 52.7000 | 48.2000 | 50.0000 | +8.696% | 24 | 292 | -93.900% |
| 2026-05-11 | 46.0800 | 46.0800 | 45.3100 | 46.0000 | -6.027% | 204 | 100 | -93.370% |
| 2026-05-08 | 50.4500 | 50.8000 | 48.9500 | 48.9500 | -8.470% | 13 | 99 | -93.769% |
| 2026-05-07 | 51.9500 | 53.4800 | 51.9500 | 53.4800 | -2.675% | 3 | 98 | -94.297% |
| 2026-05-06 | 52.7500 | 55.9800 | 52.4900 | 54.9500 | -33.273% | 12 | 94 | -94.449% |
| 2026-05-04 | 82.8500 | 83.4000 | 82.3500 | 82.3500 | +9.145% | 22 | 95 | -96.296% |
| 2026-05-01 | 75.4500 | 75.4500 | 75.4500 | 75.4500 | -6.621% | 91 | 8 | -95.958% |
| 2026-04-30 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | -4.717% | 1 | 7 | -96.225% |
| 2026-04-29 | 84.8000 | 84.8000 | 84.8000 | 84.8000 | -0.563% | 1 | 7 | -96.403% |
| 2026-04-27 | 85.2400 | 85.2800 | 85.2400 | 85.2800 | -17.889% | 2 | 7 | -96.424% |
| 2026-04-22 | 103.9500 | 103.9500 | 103.8600 | 103.8600 | -27.090% | 10 | 6 | -97.063% |
| 2026-04-10 | 142.4500 | 142.4500 | 142.4500 | 142.4500 | -4.203% | 3 | 3 | -97.859% |
| 2026-04-09 | 147.7000 | 148.7000 | 147.7000 | 148.7000 | -0.535% | 6 | 6 | -97.949% |
| 2026-04-08 | 150.0300 | 150.0300 | 149.5000 | 149.5000 | 0.000% | 3 | 3 | -97.960% |