AMD261120P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 39.5700 | 50.7100 | 36.4700 | 47.3000 | +80.328% | 720 | 3,221 | 0.000% |
| 2026-10-21 | 26.9500 | 31.0500 | 25.3000 | 26.2300 | -19.663% | 155 | 3,188 | +80.328% |
| 2026-10-20 | 34.7500 | 36.9100 | 28.7000 | 32.6500 | +2.063% | 175 | 3,152 | +44.870% |
| 2026-10-19 | 28.6500 | 32.3200 | 25.7500 | 31.9900 | -14.579% | 587 | 2,929 | +47.859% |
| 2026-10-16 | 28.3000 | 38.3400 | 27.1000 | 37.4500 | +54.115% | 1,167 | 3,113 | +26.302% |
| 2026-10-15 | 30.0500 | 38.3500 | 23.0100 | 24.3000 | +11.213% | 655 | 2,972 | +94.650% |
| 2026-10-14 | 17.0000 | 23.4600 | 16.1200 | 21.8500 | +70.703% | 897 | 2,546 | +116.476% |
| 2026-10-13 | 17.6500 | 19.5500 | 12.8000 | 12.8000 | -10.049% | 711 | 2,386 | +269.531% |
| 2026-10-12 | 14.5500 | 15.8000 | 13.2000 | 14.2300 | +13.206% | 336 | 2,387 | +232.396% |
| 2026-10-09 | 11.9500 | 13.1600 | 11.2500 | 12.5700 | +5.188% | 1,220 | 1,349 | +276.293% |
| 2026-10-08 | 9.0300 | 13.3500 | 8.2500 | 11.9500 | +48.447% | 220 | 1,327 | +295.816% |
| 2026-10-07 | 8.9000 | 9.1000 | 8.0000 | 8.0500 | +2.679% | 105 | 1,307 | +487.578% |
| 2026-10-06 | 8.5000 | 10.2800 | 7.2500 | 7.8400 | -22.759% | 204 | 1,271 | +503.316% |
| 2026-10-05 | 11.2500 | 12.0000 | 9.1700 | 10.1500 | -7.391% | 360 | 1,184 | +366.010% |
| 2026-10-02 | 11.8000 | 12.2000 | 10.7700 | 10.9600 | -27.224% | 115 | 1,166 | +331.569% |
| 2026-10-01 | 16.3000 | 18.2900 | 14.9200 | 15.0600 | -7.946% | 275 | 1,145 | +214.077% |
| 2026-09-30 | 17.7000 | 18.9500 | 16.2500 | 16.3600 | -9.212% | 116 | 1,104 | +189.120% |
| 2026-09-29 | 17.2500 | 18.0200 | 16.3000 | 18.0200 | -4.149% | 81 | 1,082 | +162.486% |
| 2026-09-28 | 16.3500 | 21.0800 | 16.3500 | 18.8000 | +17.353% | 96 | 1,051 | +151.596% |
| 2026-09-25 | 16.8500 | 16.8500 | 15.2600 | 16.0200 | -4.756% | 147 | 1,057 | +195.256% |
| 2026-09-24 | 20.9500 | 21.1700 | 16.5600 | 16.8200 | -13.964% | 215 | 1,043 | +181.213% |
| 2026-09-23 | 19.2500 | 20.7800 | 18.9100 | 19.5500 | +4.995% | 160 | 1,059 | +141.944% |
| 2026-09-22 | 20.5600 | 20.9500 | 18.4000 | 18.6200 | -13.995% | 218 | 1,055 | +154.028% |
| 2026-09-21 | 26.5900 | 28.2500 | 21.5000 | 21.6500 | -38.231% | 438 | 918 | +118.476% |
| 2026-09-18 | 41.0000 | 41.6000 | 35.0500 | 35.0500 | -16.309% | 227 | 813 | +34.950% |
| 2026-09-17 | 45.0000 | 48.0000 | 40.4000 | 41.8800 | -22.444% | 122 | 764 | +12.942% |
| 2026-09-16 | 52.0000 | 54.0000 | 50.1000 | 54.0000 | -5.429% | 52 | 761 | -12.407% |
| 2026-09-15 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | -21.024% | 5 | 761 | -17.163% |
| 2026-09-14 | 72.0000 | 72.3000 | 72.0000 | 72.3000 | +30.482% | 3 | 762 | -34.578% |
| 2026-09-11 | 54.9500 | 57.7200 | 54.9500 | 55.4100 | -12.048% | 18 | 748 | -14.636% |
| 2026-09-10 | 59.7100 | 63.0000 | 59.0000 | 63.0000 | +15.979% | 63 | 778 | -24.921% |
| 2026-09-09 | 58.5600 | 58.5600 | 53.5000 | 54.3200 | -15.455% | 89 | 735 | -12.923% |
| 2026-09-08 | 64.0000 | 64.2500 | 62.2000 | 64.2500 | -18.122% | 105 | 679 | -26.381% |
| 2026-09-04 | 78.4700 | 78.4700 | 78.4700 | 78.4700 | -12.422% | 2 | 679 | -39.722% |
| 2026-09-03 | 89.6000 | 89.6000 | 89.6000 | 89.6000 | -0.731% | 1 | 680 | -47.210% |
| 2026-09-02 | 90.3000 | 90.3000 | 90.2600 | 90.2600 | -1.891% | 2 | 680 | -47.596% |
| 2026-09-01 | 94.0000 | 94.0000 | 90.3500 | 92.0000 | +12.883% | 8 | 682 | -48.587% |
| 2026-08-26 | 80.9500 | 81.5100 | 80.9500 | 81.5000 | -3.207% | 8 | 680 | -41.963% |
| 2026-08-25 | 86.0300 | 86.0300 | 84.2000 | 84.2000 | -13.419% | 37 | 652 | -43.824% |
| 2026-08-24 | 97.2500 | 97.2500 | 97.2500 | 97.2500 | +10.953% | 5 | 650 | -51.362% |
| 2026-08-21 | 90.5000 | 90.5000 | 87.6500 | 87.6500 | -5.499% | 11 | 652 | -46.035% |
| 2026-08-20 | 90.7500 | 93.2000 | 90.7500 | 92.7500 | +0.542% | 25 | 642 | -49.003% |
| 2026-08-19 | 92.2500 | 92.2500 | 92.2500 | 92.2500 | +8.084% | 1 | 642 | -48.726% |
| 2026-08-18 | 82.0000 | 85.6500 | 82.0000 | 85.3500 | +17.159% | 7 | 644 | -44.581% |
| 2026-08-17 | 72.0000 | 72.8500 | 69.7000 | 72.8500 | +2.606% | 66 | 586 | -35.072% |
| 2026-08-14 | 77.5000 | 77.5000 | 71.0000 | 71.0000 | -18.344% | 4 | 583 | -33.380% |
| 2026-08-12 | 82.5800 | 86.9500 | 82.5800 | 86.9500 | -6.906% | 9 | 582 | -45.601% |
| 2026-08-11 | 97.7500 | 97.7500 | 93.4000 | 93.4000 | +0.973% | 2 | 582 | -49.358% |
| 2026-08-10 | 97.0000 | 97.0000 | 92.5000 | 92.5000 | -1.753% | 5 | 583 | -48.865% |
| 2026-08-07 | 93.9500 | 94.1500 | 91.4700 | 94.1500 | +5.549% | 40 | 571 | -49.761% |
| 2026-08-06 | 103.2000 | 103.2000 | 89.2000 | 89.2000 | -7.083% | 17 | 577 | -46.973% |
| 2026-08-05 | 93.7500 | 96.0000 | 93.7500 | 96.0000 | +14.970% | 353 | 245 | -50.729% |
| 2026-08-04 | 86.6500 | 87.1000 | 82.7000 | 83.5000 | -15.657% | 124 | 188 | -43.353% |
| 2026-08-03 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | -1.873% | 2 | 188 | -52.222% |
| 2026-07-30 | 103.5500 | 103.5500 | 100.8900 | 100.8900 | -20.384% | 3 | 186 | -53.117% |
| 2026-07-29 | 133.5700 | 133.5700 | 126.1000 | 126.7200 | +7.481% | 63 | 221 | -62.674% |
| 2026-07-28 | 118.9300 | 120.6500 | 117.9000 | 117.9000 | +9.623% | 25 | 221 | -59.881% |
| 2026-07-27 | 99.0500 | 107.6800 | 99.0500 | 107.5500 | +26.307% | 5 | 221 | -56.020% |
| 2026-07-24 | 83.1700 | 90.8200 | 82.3900 | 85.1500 | -1.901% | 61 | 218 | -44.451% |
| 2026-07-23 | 82.7100 | 89.0900 | 82.7100 | 86.8000 | +9.389% | 23 | 213 | -45.507% |
| 2026-07-22 | 86.6200 | 86.7600 | 79.3500 | 79.3500 | -7.150% | 11 | 211 | -40.391% |
| 2026-07-21 | 89.2100 | 89.3200 | 85.1000 | 85.4600 | -14.540% | 28 | 197 | -44.652% |
| 2026-07-20 | 96.9900 | 100.7900 | 95.4600 | 100.0000 | -7.553% | 30 | 199 | -52.700% |
| 2026-07-17 | 122.6000 | 122.6000 | 101.5000 | 108.1700 | +2.726% | 19 | 193 | -56.273% |
| 2026-07-16 | 97.2700 | 106.1900 | 97.2700 | 105.3000 | +14.706% | 160 | 121 | -55.081% |
| 2026-07-15 | 84.0500 | 99.3100 | 84.0500 | 91.8000 | +11.992% | 76 | 117 | -48.475% |
| 2026-07-14 | 79.9500 | 81.9700 | 79.9500 | 81.9700 | -7.399% | 2 | 118 | -42.296% |
| 2026-07-13 | 89.1400 | 90.5700 | 85.9800 | 88.5200 | +0.420% | 25 | 114 | -46.566% |
| 2026-07-09 | 85.2700 | 88.1500 | 85.2700 | 88.1500 | -10.562% | 2 | 113 | -46.341% |
| 2026-07-07 | 100.6700 | 100.6700 | 98.4800 | 98.5600 | +14.872% | 3 | 114 | -52.009% |
| 2026-07-06 | 85.6000 | 87.2800 | 85.6000 | 85.8000 | -4.878% | 4 | 117 | -44.872% |
| 2026-07-02 | 90.2000 | 90.2000 | 90.2000 | 90.2000 | +4.859% | 1 | 117 | -47.561% |
| 2026-07-01 | 82.0600 | 86.0200 | 82.0400 | 86.0200 | +11.108% | 38 | 104 | -45.013% |
| 2026-06-30 | 85.5800 | 85.5800 | 77.4200 | 77.4200 | -15.295% | 10 | 96 | -38.905% |
| 2026-06-29 | 95.0500 | 95.0500 | 89.1800 | 91.4000 | -9.226% | 4 | 94 | -48.249% |
| 2026-06-25 | 100.6000 | 100.6900 | 100.6000 | 100.6900 | -1.284% | 2 | 95 | -53.024% |
| 2026-06-23 | 100.2500 | 102.0000 | 100.2500 | 102.0000 | +11.366% | 2 | 93 | -53.627% |
| 2026-06-22 | 91.5900 | 91.5900 | 91.5900 | 91.5900 | -5.284% | 2 | 93 | -48.357% |
| 2026-06-18 | 95.3000 | 96.7000 | 95.3000 | 96.7000 | -3.203% | 4 | 90 | -51.086% |
| 2026-06-17 | 99.9000 | 99.9000 | 99.8000 | 99.9000 | +6.617% | 19 | 73 | -52.653% |
| 2026-06-15 | 91.2700 | 93.7000 | 91.2700 | 93.7000 | -20.882% | 38 | 43 | -49.520% |
| 2026-06-11 | 124.5000 | 128.4500 | 118.4300 | 118.4300 | -11.454% | 10 | 37 | -60.061% |
| 2026-06-10 | 133.8000 | 133.8500 | 133.7500 | 133.7500 | +17.945% | 13 | 31 | -64.636% |
| 2026-06-09 | 115.7000 | 115.9000 | 113.4000 | 113.4000 | -2.199% | 4 | 32 | -58.289% |
| 2026-06-08 | 115.8500 | 115.9700 | 115.8500 | 115.9500 | -7.203% | 6 | 29 | -59.207% |
| 2026-06-05 | 115.8000 | 124.9500 | 115.8000 | 124.9500 | +22.861% | 9 | 22 | -62.145% |
| 2026-06-04 | 104.7500 | 104.7500 | 101.7000 | 101.7000 | +1.295% | 2 | 21 | -53.491% |
| 2026-06-03 | 101.5000 | 101.7500 | 100.0000 | 100.4000 | -5.772% | 10 | 17 | -52.888% |
| 2026-05-28 | 112.1600 | 112.1600 | 104.4000 | 106.5500 | -7.348% | 21 | 3 | -55.608% |
| 2026-05-27 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | -18.208% | 1 | 2 | -58.870% |
| 2026-05-12 | 140.6000 | 140.6000 | 140.6000 | 140.6000 | -3.487% | 1 | 1 | -66.358% |
| 2026-05-06 | 145.2000 | 145.6800 | 145.2000 | 145.6800 | 0.000% | 2 | 0 | -67.532% |