AMD261120P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 86.38 | 102.02 | 82.30 | 100.19 | +53.079% | 47 | 2,511 | 0.000% |
| 2026-10-21 | 66.00 | 74.25 | 64.30 | 65.45 | -12.733% | 108 | 2,517 | +53.079% |
| 2026-10-20 | 80.18 | 82.67 | 69.80 | 75.00 | +1.420% | 147 | 2,547 | +33.587% |
| 2026-10-19 | 70.00 | 74.59 | 66.50 | 73.95 | -11.532% | 59 | 2,560 | +35.483% |
| 2026-10-16 | 69.10 | 83.59 | 69.10 | 83.59 | +37.371% | 129 | 2,521 | +19.859% |
| 2026-10-15 | 75.80 | 83.45 | 58.35 | 60.85 | +10.737% | 602 | 2,537 | +64.651% |
| 2026-10-14 | 45.15 | 58.70 | 44.80 | 54.95 | +41.770% | 303 | 2,557 | +82.329% |
| 2026-10-13 | 50.00 | 53.45 | 38.76 | 38.76 | -8.086% | 758 | 2,463 | +158.488% |
| 2026-10-12 | 40.65 | 45.80 | 39.72 | 42.17 | +12.905% | 680 | 2,294 | +137.586% |
| 2026-10-09 | 32.19 | 38.49 | 32.19 | 37.35 | +9.821% | 279 | 2,183 | +168.246% |
| 2026-10-08 | 27.37 | 37.36 | 25.55 | 34.01 | +35.768% | 470 | 2,157 | +194.590% |
| 2026-10-07 | 28.79 | 28.79 | 24.76 | 25.05 | +3.086% | 246 | 2,172 | +299.960% |
| 2026-10-06 | 24.45 | 30.35 | 22.80 | 24.30 | -20.039% | 934 | 1,927 | +312.305% |
| 2026-10-05 | 33.30 | 36.00 | 29.05 | 30.39 | -3.370% | 690 | 1,574 | +229.681% |
| 2026-10-02 | 32.55 | 33.82 | 30.23 | 31.45 | -20.581% | 258 | 1,563 | +218.569% |
| 2026-10-01 | 42.68 | 45.55 | 39.15 | 39.60 | -6.824% | 190 | 1,572 | +153.005% |
| 2026-09-30 | 45.00 | 47.30 | 41.91 | 42.50 | -6.284% | 686 | 1,779 | +135.741% |
| 2026-09-29 | 42.45 | 45.40 | 40.20 | 45.35 | -1.306% | 780 | 1,169 | +120.926% |
| 2026-09-28 | 40.97 | 50.80 | 40.90 | 45.95 | +15.307% | 690 | 1,018 | +118.041% |
| 2026-09-25 | 38.50 | 41.00 | 37.46 | 39.85 | -3.159% | 357 | 1,014 | +151.418% |
| 2026-09-24 | 52.22 | 52.22 | 41.15 | 41.15 | -13.186% | 586 | 1,041 | +143.475% |
| 2026-09-23 | 45.00 | 49.40 | 45.00 | 47.40 | +6.207% | 154 | 1,080 | +111.371% |
| 2026-09-22 | 52.48 | 52.59 | 44.63 | 44.63 | -9.948% | 514 | 922 | +124.490% |
| 2026-09-21 | 61.98 | 61.98 | 49.50 | 49.56 | -39.781% | 874 | 476 | +102.159% |
| 2026-09-18 | 81.79 | 83.15 | 80.94 | 82.30 | +0.858% | 9 | 476 | +21.738% |
| 2026-09-17 | 84.50 | 84.50 | 81.60 | 81.60 | -14.528% | 4 | 474 | +22.782% |
| 2026-09-16 | 96.75 | 96.75 | 95.47 | 95.47 | -13.602% | 60 | 436 | +4.944% |
| 2026-09-15 | 108.00 | 111.90 | 105.00 | 110.50 | +11.899% | 6 | 436 | -9.330% |
| 2026-09-11 | 98.75 | 98.75 | 98.75 | 98.75 | -10.593% | 1 | 436 | +1.458% |
| 2026-09-10 | 109.38 | 110.50 | 108.82 | 110.45 | +10.782% | 22 | 425 | -9.289% |
| 2026-09-09 | 103.10 | 103.10 | 99.70 | 99.70 | -11.220% | 208 | 224 | +0.491% |
| 2026-09-08 | 112.65 | 112.70 | 112.30 | 112.30 | -16.907% | 30 | 202 | -10.784% |
| 2026-09-04 | 138.28 | 138.28 | 135.15 | 135.15 | -9.900% | 2 | 201 | -25.868% |
| 2026-09-02 | 150.00 | 153.00 | 150.00 | 150.00 | -1.536% | 4 | 201 | -33.207% |
| 2026-09-01 | 151.04 | 152.34 | 151.04 | 152.34 | +9.953% | 3 | 200 | -34.233% |
| 2026-08-31 | 139.60 | 139.60 | 138.55 | 138.55 | -0.610% | 3 | 197 | -27.687% |
| 2026-08-27 | 138.90 | 139.40 | 138.90 | 139.40 | +6.616% | 4 | 197 | -28.128% |
| 2026-08-26 | 130.75 | 130.75 | 130.75 | 130.75 | -10.818% | 10 | 187 | -23.373% |
| 2026-08-20 | 146.61 | 146.61 | 146.61 | 146.61 | -0.603% | 1 | 187 | -31.662% |
| 2026-08-19 | 147.50 | 147.50 | 147.50 | 147.50 | +4.684% | 10 | 187 | -32.075% |
| 2026-08-18 | 139.30 | 140.90 | 139.30 | 140.90 | +16.446% | 2 | 187 | -28.893% |
| 2026-08-17 | 121.00 | 121.00 | 121.00 | 121.00 | +2.804% | 1 | 187 | -17.198% |
| 2026-08-14 | 133.45 | 133.45 | 117.70 | 117.70 | -12.491% | 13 | 180 | -14.877% |
| 2026-08-12 | 134.50 | 134.50 | 134.50 | 134.50 | -6.493% | 1 | 179 | -25.509% |
| 2026-08-11 | 150.60 | 150.60 | 143.84 | 143.84 | -0.663% | 2 | 177 | -30.346% |
| 2026-08-10 | 143.45 | 144.86 | 143.45 | 144.80 | -0.021% | 3 | 177 | -30.808% |
| 2026-08-07 | 144.20 | 145.12 | 144.20 | 144.83 | +3.339% | 8 | 173 | -30.822% |
| 2026-08-06 | 140.86 | 141.03 | 140.00 | 140.15 | -3.245% | 6 | 171 | -28.512% |
| 2026-08-05 | 144.65 | 145.35 | 144.65 | 144.85 | +14.127% | 36 | 145 | -30.832% |
| 2026-08-04 | 133.00 | 133.00 | 126.92 | 126.92 | -22.704% | 48 | 133 | -21.061% |
| 2026-07-30 | 165.60 | 165.60 | 164.20 | 164.20 | +20.558% | 2 | 131 | -38.983% |
| 2026-07-24 | 136.20 | 136.20 | 136.20 | 136.20 | +12.842% | 1 | 131 | -26.439% |
| 2026-07-23 | 120.70 | 120.70 | 120.70 | 120.70 | -2.974% | 4 | 128 | -16.993% |
| 2026-07-14 | 124.40 | 124.40 | 124.40 | 124.40 | -2.047% | 2 | 126 | -19.461% |
| 2026-07-10 | 128.24 | 128.24 | 127.00 | 127.00 | 0.000% | 2 | 126 | -21.110% |
| 2026-07-09 | 127.00 | 127.00 | 127.00 | 127.00 | -12.948% | 1 | 126 | -21.110% |
| 2026-07-08 | 145.89 | 145.89 | 145.89 | 145.89 | +15.055% | 4 | 130 | -31.325% |
| 2026-07-06 | 122.60 | 129.00 | 121.20 | 126.80 | -0.549% | 115 | 179 | -20.986% |
| 2026-07-01 | 125.60 | 127.50 | 125.02 | 127.50 | +12.285% | 132 | 56 | -21.420% |
| 2026-06-30 | 113.55 | 113.55 | 113.55 | 113.55 | -15.230% | 2 | 56 | -11.766% |
| 2026-06-29 | 149.30 | 149.30 | 132.10 | 133.95 | -8.410% | 3 | 56 | -25.203% |
| 2026-06-23 | 146.25 | 146.25 | 146.25 | 146.25 | +9.592% | 2 | 55 | -31.494% |
| 2026-06-22 | 133.45 | 133.45 | 133.45 | 133.45 | -4.726% | 1 | 55 | -24.923% |
| 2026-06-18 | 139.15 | 140.55 | 139.15 | 140.07 | -1.560% | 5 | 53 | -28.471% |
| 2026-06-16 | 142.29 | 142.29 | 142.29 | 142.29 | -7.170% | 6 | 47 | -29.587% |
| 2026-06-12 | 153.28 | 153.28 | 153.28 | 153.28 | -8.270% | 1 | 47 | -34.636% |
| 2026-06-11 | 167.10 | 167.10 | 167.10 | 167.10 | -3.382% | 15 | 32 | -40.042% |
| 2026-06-05 | 172.85 | 173.05 | 172.85 | 172.95 | +22.912% | 4 | 30 | -42.070% |
| 2026-06-03 | 141.10 | 141.10 | 140.71 | 140.71 | -10.621% | 10 | 30 | -28.797% |
| 2026-05-29 | 154.37 | 157.55 | 154.37 | 157.43 | +3.572% | 7 | 28 | -36.359% |
| 2026-05-28 | 152.01 | 152.01 | 152.00 | 152.00 | -7.039% | 2 | 27 | -34.086% |
| 2026-05-27 | 163.60 | 163.60 | 163.51 | 163.51 | +2.034% | 10 | 22 | -38.725% |
| 2026-05-26 | 166.51 | 166.51 | 160.00 | 160.25 | -19.359% | 21 | 20 | -37.479% |
| 2026-05-12 | 191.50 | 198.72 | 191.50 | 198.72 | +2.327% | 8 | 12 | -49.582% |
| 2026-05-08 | 194.40 | 194.40 | 194.20 | 194.20 | -2.876% | 2 | 11 | -48.409% |
| 2026-05-06 | 199.95 | 199.95 | 199.95 | 199.95 | -26.068% | 1 | 11 | -49.892% |
| 2026-04-27 | 275.00 | 275.00 | 270.45 | 270.45 | +4.826% | 21 | 11 | -62.954% |
| 2026-04-24 | 258.00 | 258.00 | 258.00 | 258.00 | 0.000% | 1 | 1 | -61.167% |