AMD261218C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.31 | 20.40 | 13.85 | 14.65 | -50.590% | 348 | 2,626 | 0.000% |
| 2026-10-21 | 27.00 | 29.65 | 23.40 | 29.65 | +35.141% | 225 | 2,554 | -50.590% |
| 2026-10-20 | 19.00 | 25.90 | 19.00 | 21.94 | -2.489% | 109 | 2,539 | -33.227% |
| 2026-10-19 | 25.40 | 27.38 | 21.98 | 22.50 | +11.940% | 405 | 2,537 | -34.889% |
| 2026-10-16 | 25.53 | 25.80 | 20.00 | 20.10 | -40.882% | 98 | 2,517 | -27.114% |
| 2026-10-15 | 24.98 | 34.50 | 22.10 | 34.00 | -6.207% | 269 | 2,548 | -56.912% |
| 2026-10-14 | 43.67 | 44.00 | 35.00 | 36.25 | -30.821% | 122 | 2,523 | -59.586% |
| 2026-10-13 | 34.80 | 52.40 | 34.80 | 52.40 | +15.292% | 296 | 2,494 | -72.042% |
| 2026-10-12 | 47.98 | 48.75 | 41.60 | 45.45 | -16.682% | 241 | 2,417 | -67.767% |
| 2026-10-09 | 64.00 | 64.48 | 53.35 | 54.55 | -14.431% | 124 | 2,388 | -73.144% |
| 2026-10-08 | 72.05 | 73.91 | 59.34 | 63.75 | -17.111% | 102 | 2,377 | -77.020% |
| 2026-10-07 | 77.23 | 78.20 | 75.80 | 76.91 | -7.925% | 11 | 2,376 | -80.952% |
| 2026-10-06 | 78.27 | 88.43 | 77.55 | 83.53 | +19.499% | 63 | 2,414 | -82.461% |
| 2026-10-05 | 69.95 | 71.20 | 68.25 | 69.90 | -6.725% | 15 | 2,415 | -79.041% |
| 2026-10-02 | 77.78 | 82.45 | 72.20 | 74.94 | +14.151% | 85 | 2,452 | -80.451% |
| 2026-10-01 | 65.02 | 68.50 | 59.30 | 65.65 | +0.229% | 364 | 2,378 | -77.685% |
| 2026-09-30 | 64.55 | 66.00 | 58.44 | 65.50 | +5.901% | 145 | 2,362 | -77.634% |
| 2026-09-29 | 68.00 | 73.52 | 61.85 | 61.85 | -5.182% | 147 | 2,342 | -76.314% |
| 2026-09-28 | 74.90 | 74.90 | 58.40 | 65.23 | -18.330% | 311 | 2,336 | -77.541% |
| 2026-09-25 | 86.43 | 86.43 | 76.86 | 79.87 | -0.013% | 46 | 2,336 | -81.658% |
| 2026-09-24 | 64.45 | 80.17 | 64.45 | 79.88 | +13.225% | 173 | 2,274 | -81.660% |
| 2026-09-23 | 73.63 | 74.05 | 69.00 | 70.55 | -8.507% | 1,401 | 1,609 | -79.235% |
| 2026-09-22 | 74.50 | 77.70 | 73.15 | 77.11 | +1.984% | 107 | 1,549 | -81.001% |
| 2026-09-21 | 58.60 | 75.98 | 55.96 | 75.61 | +95.627% | 270 | 1,433 | -80.624% |
| 2026-09-18 | 38.42 | 40.32 | 36.43 | 38.65 | -2.547% | 66 | 1,414 | -62.096% |
| 2026-09-17 | 32.61 | 41.03 | 32.61 | 39.66 | +50.398% | 36 | 1,391 | -63.061% |
| 2026-09-16 | 28.30 | 31.35 | 26.30 | 26.37 | +10.798% | 41 | 1,389 | -44.444% |
| 2026-09-15 | 24.41 | 25.92 | 23.77 | 23.80 | +20.935% | 25 | 1,385 | -38.445% |
| 2026-09-14 | 20.70 | 21.35 | 19.68 | 19.68 | -36.207% | 37 | 1,382 | -25.559% |
| 2026-09-11 | 28.50 | 30.85 | 28.50 | 30.85 | +18.654% | 39 | 1,377 | -52.512% |
| 2026-09-10 | 29.23 | 29.23 | 26.00 | 26.00 | -23.507% | 6 | 1,376 | -43.654% |
| 2026-09-09 | 31.96 | 35.99 | 31.96 | 33.99 | +17.045% | 132 | 1,407 | -56.899% |
| 2026-09-08 | 32.50 | 32.50 | 29.00 | 29.04 | +65.000% | 21 | 1,403 | -49.552% |
| 2026-09-04 | 15.05 | 18.60 | 15.05 | 17.60 | +37.608% | 59 | 1,360 | -16.761% |
| 2026-09-03 | 10.94 | 13.12 | 10.94 | 12.79 | -5.956% | 45 | 1,312 | +14.543% |
| 2026-09-02 | 14.13 | 14.61 | 13.15 | 13.60 | -8.786% | 33 | 1,288 | +7.721% |
| 2026-09-01 | 15.00 | 15.00 | 14.12 | 14.91 | -15.905% | 10 | 1,287 | -1.744% |
| 2026-08-31 | 19.35 | 19.49 | 17.20 | 17.73 | -5.942% | 13 | 1,281 | -17.372% |
| 2026-08-28 | 21.70 | 21.70 | 18.85 | 18.85 | -34.662% | 22 | 1,273 | -22.281% |
| 2026-08-26 | 28.60 | 28.85 | 28.60 | 28.85 | +13.807% | 2 | 1,272 | -49.220% |
| 2026-08-25 | 25.25 | 25.35 | 24.40 | 25.35 | +27.068% | 31 | 1,268 | -42.209% |
| 2026-08-24 | 20.30 | 20.50 | 19.65 | 19.95 | -13.072% | 20 | 1,262 | -26.566% |
| 2026-08-20 | 25.59 | 25.59 | 22.95 | 22.95 | -5.556% | 6 | 1,260 | -36.166% |
| 2026-08-19 | 27.30 | 27.30 | 23.75 | 24.30 | -15.917% | 11 | 1,256 | -39.712% |
| 2026-08-18 | 29.50 | 29.50 | 27.42 | 28.90 | -26.557% | 1,009 | 1,294 | -49.308% |
| 2026-08-17 | 41.72 | 42.76 | 38.75 | 39.35 | -5.568% | 8 | 1,292 | -62.770% |
| 2026-08-14 | 40.65 | 41.67 | 38.00 | 41.67 | +16.397% | 1,029 | 281 | -64.843% |
| 2026-08-13 | 37.20 | 37.33 | 35.80 | 35.80 | +2.286% | 127 | 256 | -59.078% |
| 2026-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | +27.042% | 1 | 254 | -58.143% |
| 2026-08-11 | 26.95 | 27.55 | 26.69 | 27.55 | -15.878% | 64 | 273 | -46.824% |
| 2026-08-10 | 32.75 | 32.75 | 32.75 | 32.75 | -11.247% | 1 | 273 | -55.267% |
| 2026-08-07 | 37.50 | 38.60 | 36.00 | 36.90 | -19.957% | 6 | 272 | -60.298% |
| 2026-08-06 | 41.20 | 46.10 | 41.20 | 46.10 | +1.319% | 6 | 271 | -68.221% |
| 2026-08-05 | 45.46 | 47.45 | 44.22 | 45.50 | -30.183% | 16 | 264 | -67.802% |
| 2026-08-04 | 54.46 | 68.47 | 54.46 | 65.17 | +32.702% | 22 | 258 | -77.520% |
| 2026-08-03 | 38.85 | 49.11 | 38.85 | 49.11 | -1.917% | 45 | 247 | -70.169% |
| 2026-07-30 | 37.84 | 50.95 | 37.84 | 50.07 | +38.545% | 5 | 245 | -70.741% |
| 2026-07-29 | 33.30 | 37.20 | 33.20 | 36.14 | -8.553% | 35 | 245 | -59.463% |
| 2026-07-28 | 41.30 | 42.38 | 39.52 | 39.52 | -29.429% | 10 | 244 | -62.930% |
| 2026-07-27 | 50.75 | 56.00 | 50.10 | 56.00 | -26.557% | 13 | 244 | -73.839% |
| 2026-07-24 | 74.52 | 76.25 | 74.52 | 76.25 | -3.027% | 5 | 244 | -80.787% |
| 2026-07-23 | 86.94 | 86.94 | 78.33 | 78.63 | -13.116% | 6 | 242 | -81.368% |
| 2026-07-22 | 91.48 | 91.48 | 90.50 | 90.50 | +9.300% | 30 | 271 | -83.812% |
| 2026-07-21 | 76.40 | 82.80 | 76.40 | 82.80 | +15.160% | 35 | 270 | -82.307% |
| 2026-07-20 | 71.90 | 71.90 | 71.90 | 71.90 | +12.520% | 2 | 269 | -79.624% |
| 2026-07-17 | 50.27 | 66.00 | 50.27 | 63.90 | +2.750% | 18 | 272 | -77.074% |
| 2026-07-16 | 71.00 | 71.00 | 62.19 | 62.19 | -20.013% | 34 | 278 | -76.443% |
| 2026-07-15 | 71.88 | 77.75 | 71.53 | 77.75 | -19.555% | 5 | 281 | -81.158% |
| 2026-07-14 | 96.65 | 96.65 | 96.65 | 96.65 | +5.398% | 7 | 274 | -84.842% |
| 2026-07-10 | 91.70 | 91.70 | 91.70 | 91.70 | +23.005% | 93 | 192 | -84.024% |
| 2026-07-08 | 78.09 | 78.09 | 70.45 | 74.55 | +1.429% | 9 | 190 | -80.349% |
| 2026-07-07 | 73.10 | 73.50 | 72.90 | 73.50 | -24.375% | 8 | 186 | -80.068% |
| 2026-07-06 | 100.18 | 104.90 | 97.19 | 97.19 | +30.720% | 8 | 183 | -84.926% |
| 2026-07-02 | 80.00 | 84.15 | 73.44 | 74.35 | -17.297% | 50 | 201 | -80.296% |
| 2026-07-01 | 92.51 | 92.80 | 89.90 | 89.90 | -19.789% | 6 | 200 | -83.704% |
| 2026-06-30 | 93.64 | 112.08 | 92.60 | 112.08 | +28.828% | 37 | 190 | -86.929% |
| 2026-06-29 | 74.30 | 87.00 | 74.30 | 87.00 | +12.461% | 20 | 189 | -83.161% |
| 2026-06-26 | 77.89 | 80.00 | 76.45 | 77.36 | -1.765% | 38 | 193 | -81.063% |
| 2026-06-25 | 91.87 | 91.87 | 78.75 | 78.75 | +2.206% | 11 | 192 | -81.397% |
| 2026-06-24 | 79.25 | 79.30 | 74.48 | 77.05 | -3.688% | 11 | 195 | -80.986% |
| 2026-06-23 | 76.22 | 80.00 | 76.22 | 80.00 | -9.246% | 2 | 195 | -81.687% |
| 2026-06-18 | 87.28 | 88.15 | 87.24 | 88.15 | +8.693% | 4 | 195 | -83.381% |
| 2026-06-17 | 82.15 | 83.20 | 81.10 | 81.10 | +2.438% | 3 | 193 | -81.936% |
| 2026-06-16 | 92.89 | 92.89 | 79.17 | 79.17 | -19.665% | 4 | 193 | -81.496% |
| 2026-06-15 | 103.45 | 103.45 | 98.55 | 98.55 | +19.166% | 6 | 194 | -85.134% |
| 2026-06-12 | 79.50 | 82.70 | 79.50 | 82.70 | +22.157% | 4 | 191 | -82.285% |
| 2026-06-11 | 67.70 | 67.70 | 67.70 | 67.70 | +29.446% | 8 | 194 | -78.360% |
| 2026-06-10 | 52.30 | 52.30 | 52.30 | 52.30 | -8.454% | 1 | 194 | -71.989% |
| 2026-06-09 | 66.20 | 66.28 | 52.84 | 57.13 | -17.680% | 36 | 225 | -74.357% |
| 2026-06-08 | 69.74 | 69.85 | 69.31 | 69.40 | +13.029% | 24 | 216 | -78.890% |
| 2026-06-05 | 70.15 | 71.40 | 61.02 | 61.40 | -29.425% | 46 | 191 | -76.140% |
| 2026-06-04 | 81.25 | 88.00 | 77.65 | 87.00 | -9.929% | 6 | 193 | -83.161% |
| 2026-06-03 | 90.52 | 96.59 | 90.20 | 96.59 | +13.876% | 31 | 195 | -84.833% |
| 2026-06-02 | 80.57 | 84.82 | 80.57 | 84.82 | +4.820% | 2 | 194 | -82.728% |
| 2026-06-01 | 80.92 | 80.92 | 80.92 | 80.92 | +1.213% | 1 | 193 | -81.896% |
| 2026-05-29 | 79.05 | 79.95 | 79.05 | 79.95 | -6.404% | 5 | 191 | -81.676% |
| 2026-05-28 | 77.00 | 85.74 | 77.00 | 85.42 | +15.432% | 12 | 185 | -82.849% |
| 2026-05-27 | 74.60 | 74.60 | 74.00 | 74.00 | -6.388% | 3 | 183 | -80.203% |
| 2026-05-26 | 69.25 | 79.05 | 69.25 | 79.05 | +31.465% | 21 | 203 | -81.467% |
| 2026-05-22 | 60.18 | 61.15 | 59.56 | 60.13 | +21.475% | 10 | 199 | -75.636% |
| 2026-05-20 | 49.50 | 49.50 | 49.50 | 49.50 | +30.263% | 1 | 200 | -70.404% |
| 2026-05-19 | 32.00 | 38.00 | 32.00 | 38.00 | -0.445% | 3 | 200 | -61.447% |
| 2026-05-18 | 37.51 | 38.17 | 37.51 | 38.17 | -12.434% | 5 | 200 | -61.619% |
| 2026-05-15 | 43.90 | 43.90 | 43.59 | 43.59 | -14.361% | 8 | 203 | -66.391% |
| 2026-05-13 | 51.00 | 51.00 | 50.90 | 50.90 | +10.604% | 2 | 203 | -71.218% |
| 2026-05-12 | 52.47 | 52.63 | 46.02 | 46.02 | -20.367% | 12 | 203 | -68.166% |
| 2026-05-11 | 57.79 | 57.79 | 57.79 | 57.79 | +17.939% | 2 | 202 | -74.650% |
| 2026-05-08 | 42.43 | 50.30 | 42.43 | 49.00 | +55.211% | 148 | 76 | -70.102% |
| 2026-05-07 | 36.82 | 36.82 | 31.55 | 31.57 | -12.306% | 12 | 68 | -53.595% |
| 2026-05-06 | 36.75 | 38.75 | 36.00 | 36.00 | +97.911% | 19 | 65 | -59.306% |
| 2026-05-05 | 18.19 | 18.19 | 18.19 | 18.19 | +16.603% | 1 | 64 | -19.461% |
| 2026-05-04 | 15.49 | 15.74 | 15.49 | 15.60 | -15.033% | 53 | 16 | -6.090% |
| 2026-04-30 | 18.11 | 18.36 | 18.11 | 18.36 | 0.000% | 16 | 0 | -20.207% |