AMD261218C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.3500 | 3.7500 | 2.2900 | 2.4000 | -57.746% | 485 | 4,818 | 0.000% |
| 2026-10-21 | 6.0000 | 6.0000 | 4.8300 | 5.6800 | +29.385% | 286 | 4,679 | -57.746% |
| 2026-10-20 | 3.4000 | 5.0000 | 3.3000 | 4.3900 | +11.139% | 2,046 | 2,787 | -45.330% |
| 2026-10-19 | 5.0000 | 5.3300 | 3.9500 | 3.9500 | +1.282% | 107 | 2,789 | -39.241% |
| 2026-10-16 | 5.3100 | 5.3100 | 3.9000 | 3.9000 | -46.575% | 149 | 2,732 | -38.462% |
| 2026-10-15 | 5.6500 | 7.5000 | 4.7000 | 7.3000 | -14.720% | 252 | 3,318 | -67.123% |
| 2026-10-14 | 10.5000 | 10.5600 | 7.5800 | 8.5600 | -37.105% | 1,034 | 3,057 | -71.963% |
| 2026-10-13 | 8.1900 | 13.6100 | 7.5500 | 13.6100 | +38.878% | 368 | 3,170 | -82.366% |
| 2026-10-12 | 12.4100 | 12.4100 | 9.8000 | 9.8000 | -32.414% | 332 | 3,131 | -75.510% |
| 2026-10-09 | 17.0000 | 17.4300 | 14.5000 | 14.5000 | -17.847% | 216 | 3,079 | -83.448% |
| 2026-10-08 | 23.0500 | 23.1600 | 17.2000 | 17.6500 | -33.572% | 76 | 3,093 | -86.402% |
| 2026-10-07 | 23.1600 | 26.9000 | 23.1600 | 26.5700 | -6.411% | 60 | 3,075 | -90.967% |
| 2026-10-06 | 26.5400 | 32.0500 | 23.8900 | 28.3900 | +23.167% | 278 | 3,070 | -91.546% |
| 2026-10-05 | 23.1500 | 23.6200 | 21.4500 | 23.0500 | -11.346% | 171 | 2,950 | -89.588% |
| 2026-10-02 | 28.0000 | 30.8000 | 24.7000 | 26.0000 | +16.383% | 71 | 2,940 | -90.769% |
| 2026-10-01 | 20.7000 | 22.7800 | 20.5500 | 22.3400 | -0.579% | 137 | 2,888 | -89.257% |
| 2026-09-30 | 22.5000 | 22.5000 | 19.5900 | 22.4700 | +5.493% | 29 | 2,881 | -89.319% |
| 2026-09-29 | 25.1000 | 27.3500 | 21.3000 | 21.3000 | -6.167% | 167 | 2,830 | -88.732% |
| 2026-09-28 | 29.9000 | 29.9000 | 19.9700 | 22.7000 | -28.391% | 149 | 2,841 | -89.427% |
| 2026-09-25 | 31.5000 | 34.4000 | 30.1400 | 31.7000 | -0.565% | 396 | 2,652 | -92.429% |
| 2026-09-24 | 25.0800 | 32.3600 | 25.0800 | 31.8800 | +14.676% | 62 | 2,645 | -92.472% |
| 2026-09-23 | 31.4300 | 31.4300 | 26.5900 | 27.8000 | -13.125% | 69 | 2,646 | -91.367% |
| 2026-09-22 | 29.1200 | 32.0000 | 28.2500 | 32.0000 | +3.159% | 1,608 | 1,733 | -92.500% |
| 2026-09-21 | 18.0900 | 31.2000 | 18.0900 | 31.0200 | +120.000% | 1,116 | 885 | -92.263% |
| 2026-09-18 | 13.6000 | 14.1000 | 11.6000 | 14.1000 | +0.714% | 17 | 881 | -82.979% |
| 2026-09-17 | 10.1000 | 14.0000 | 10.1000 | 14.0000 | +80.645% | 159 | 840 | -82.857% |
| 2026-09-16 | 8.8300 | 9.8500 | 7.7500 | 7.7500 | +14.645% | 21 | 844 | -69.032% |
| 2026-09-15 | 8.0000 | 8.1000 | 6.7600 | 6.7600 | +4.000% | 27 | 842 | -64.497% |
| 2026-09-14 | 6.0000 | 6.5000 | 5.9300 | 6.5000 | -31.579% | 108 | 875 | -63.077% |
| 2026-09-11 | 9.0600 | 9.6000 | 9.0600 | 9.5000 | +13.095% | 21 | 860 | -74.737% |
| 2026-09-10 | 9.4000 | 9.5000 | 8.3800 | 8.4000 | -35.829% | 16 | 868 | -71.429% |
| 2026-09-09 | 11.2000 | 13.1500 | 11.2000 | 13.0900 | +22.108% | 119 | 869 | -81.665% |
| 2026-09-08 | 8.0400 | 11.8000 | 7.7000 | 10.7200 | +91.429% | 29 | 851 | -77.612% |
| 2026-09-04 | 4.6000 | 5.7000 | 4.6000 | 5.6000 | +57.746% | 292 | 837 | -57.143% |
| 2026-09-03 | 3.1500 | 3.7000 | 3.1500 | 3.5500 | -7.552% | 53 | 872 | -32.394% |
| 2026-09-02 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | -9.647% | 2 | 870 | -37.500% |
| 2026-09-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -24.107% | 1 | 871 | -43.529% |
| 2026-08-31 | 6.4500 | 6.4500 | 5.5600 | 5.6000 | -13.846% | 7 | 866 | -57.143% |
| 2026-08-28 | 7.4000 | 7.4000 | 6.4800 | 6.5000 | -25.115% | 8 | 872 | -63.077% |
| 2026-08-27 | 8.7000 | 8.8500 | 8.6800 | 8.6800 | -8.439% | 15 | 873 | -72.350% |
| 2026-08-26 | 9.5500 | 9.5500 | 9.4800 | 9.4800 | +3.607% | 2 | 873 | -74.684% |
| 2026-08-25 | 8.6500 | 9.3500 | 8.6500 | 9.1500 | +32.609% | 7 | 873 | -73.770% |
| 2026-08-24 | 7.5000 | 7.5400 | 6.9000 | 6.9000 | -25.081% | 12 | 821 | -65.217% |
| 2026-08-21 | 8.8000 | 9.2900 | 8.8000 | 9.2100 | +7.093% | 12 | 821 | -73.941% |
| 2026-08-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.702% | 1 | 822 | -72.093% |
| 2026-08-19 | 9.3000 | 9.3700 | 8.9000 | 9.1200 | -23.554% | 17 | 812 | -73.684% |
| 2026-08-18 | 11.2000 | 11.9300 | 11.1600 | 11.9300 | -29.241% | 30 | 808 | -79.883% |
| 2026-08-17 | 18.4300 | 18.4400 | 16.8600 | 16.8600 | -11.263% | 23 | 808 | -85.765% |
| 2026-08-14 | 16.6000 | 19.0000 | 16.6000 | 19.0000 | +23.057% | 122 | 688 | -87.368% |
| 2026-08-13 | 15.5000 | 16.0000 | 15.2500 | 15.4400 | +9.893% | 35 | 688 | -84.456% |
| 2026-08-12 | 14.1000 | 14.2000 | 14.0000 | 14.0500 | +22.174% | 21 | 681 | -82.918% |
| 2026-08-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -14.941% | 5 | 686 | -79.130% |
| 2026-08-10 | 15.4200 | 15.4200 | 13.5200 | 13.5200 | -18.061% | 7 | 688 | -82.249% |
| 2026-08-07 | 20.3500 | 20.3500 | 16.5000 | 16.5000 | -25.170% | 18 | 680 | -85.455% |
| 2026-08-06 | 19.0000 | 23.5500 | 19.0000 | 22.0500 | +4.009% | 219 | 564 | -89.116% |
| 2026-08-05 | 24.0000 | 25.8000 | 21.2000 | 21.2000 | -42.765% | 121 | 558 | -88.679% |
| 2026-08-04 | 31.0000 | 37.0400 | 31.0000 | 37.0400 | +71.879% | 21 | 547 | -93.521% |
| 2026-08-03 | 22.8100 | 22.8100 | 21.5500 | 21.5500 | -26.701% | 24 | 557 | -88.863% |
| 2026-07-31 | 29.1000 | 29.4100 | 29.1000 | 29.4000 | +20.739% | 42 | 582 | -91.837% |
| 2026-07-30 | 26.8000 | 27.9500 | 24.3500 | 24.3500 | +70.877% | 37 | 594 | -90.144% |
| 2026-07-29 | 15.9500 | 15.9500 | 14.2500 | 14.2500 | -32.464% | 9 | 598 | -83.158% |
| 2026-07-28 | 20.5500 | 22.3000 | 18.8300 | 21.1000 | -25.310% | 43 | 602 | -88.626% |
| 2026-07-27 | 39.0000 | 39.0000 | 26.9200 | 28.2500 | -27.564% | 29 | 590 | -91.504% |
| 2026-07-24 | 46.0000 | 46.0000 | 39.0000 | 39.0000 | -15.948% | 41 | 575 | -93.846% |
| 2026-07-23 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | -12.436% | 1 | 576 | -94.828% |
| 2026-07-22 | 52.9900 | 52.9900 | 52.9900 | 52.9900 | +9.938% | 1 | 576 | -95.471% |
| 2026-07-21 | 44.8300 | 50.3000 | 44.4500 | 48.2000 | +19.900% | 246 | 568 | -95.021% |
| 2026-07-20 | 40.9800 | 41.3000 | 38.9000 | 40.2000 | +9.091% | 9 | 568 | -94.030% |
| 2026-07-17 | 37.0000 | 37.7000 | 36.4000 | 36.8500 | +2.933% | 16 | 557 | -93.487% |
| 2026-07-16 | 42.5000 | 42.5000 | 35.8000 | 35.8000 | -21.405% | 269 | 382 | -93.296% |
| 2026-07-15 | 47.5500 | 47.5500 | 41.1500 | 45.5500 | -16.422% | 120 | 317 | -94.731% |
| 2026-07-14 | 60.3000 | 60.5000 | 54.0000 | 54.5000 | +11.224% | 44 | 312 | -95.596% |
| 2026-07-13 | 46.5000 | 53.0000 | 46.5000 | 49.0000 | -11.472% | 74 | 273 | -95.102% |
| 2026-07-10 | 54.8000 | 58.3500 | 53.7000 | 55.3500 | +2.728% | 10 | 269 | -95.664% |
| 2026-07-09 | 55.0000 | 60.6800 | 53.8800 | 53.8800 | +18.496% | 42 | 261 | -95.546% |
| 2026-07-08 | 46.6000 | 46.6000 | 42.1000 | 45.4700 | -1.260% | 65 | 237 | -94.722% |
| 2026-07-07 | 46.0000 | 46.0500 | 44.5000 | 46.0500 | -23.695% | 37 | 231 | -94.788% |
| 2026-07-06 | 54.0900 | 67.5900 | 54.0900 | 60.3500 | +40.349% | 25 | 223 | -96.023% |
| 2026-07-02 | 52.1000 | 52.1000 | 43.0000 | 43.0000 | -20.370% | 55 | 235 | -94.419% |
| 2026-07-01 | 56.8000 | 56.9500 | 54.0000 | 54.0000 | -23.675% | 8 | 234 | -95.556% |
| 2026-06-30 | 60.8000 | 71.2500 | 60.8000 | 70.7500 | +38.725% | 39 | 231 | -96.608% |
| 2026-06-29 | 40.6000 | 51.0000 | 39.2600 | 51.0000 | +15.909% | 148 | 220 | -95.294% |
| 2026-06-26 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -12.664% | 1 | 221 | -94.545% |
| 2026-06-25 | 50.3700 | 50.3800 | 50.3700 | 50.3800 | -3.487% | 3 | 218 | -95.236% |
| 2026-06-23 | 48.5000 | 52.2000 | 48.5000 | 52.2000 | -13.289% | 7 | 217 | -95.402% |
| 2026-06-22 | 65.5000 | 65.5000 | 58.1500 | 60.2000 | +8.371% | 49 | 191 | -96.013% |
| 2026-06-18 | 56.9500 | 56.9500 | 55.5500 | 55.5500 | +6.011% | 33 | 196 | -95.680% |
| 2026-06-17 | 50.0000 | 52.4000 | 50.0000 | 52.4000 | +1.866% | 14 | 182 | -95.420% |
| 2026-06-16 | 61.1000 | 61.1000 | 51.4400 | 51.4400 | -20.000% | 20 | 168 | -95.334% |
| 2026-06-15 | 66.9800 | 66.9800 | 63.8000 | 64.3000 | +23.892% | 88 | 144 | -96.267% |
| 2026-06-12 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | +61.934% | 1 | 144 | -95.376% |
| 2026-06-10 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -7.717% | 1 | 145 | -92.512% |
| 2026-06-09 | 43.7500 | 43.7500 | 30.9000 | 34.7300 | -19.699% | 16 | 139 | -93.090% |
| 2026-06-08 | 43.3700 | 43.4100 | 43.2500 | 43.2500 | +16.892% | 20 | 131 | -94.451% |
| 2026-06-05 | 47.1500 | 47.8000 | 37.0000 | 37.0000 | -33.213% | 24 | 127 | -93.514% |
| 2026-06-04 | 50.3400 | 55.4000 | 50.3400 | 55.4000 | -7.280% | 5 | 124 | -95.668% |
| 2026-06-03 | 59.7500 | 59.7500 | 59.7500 | 59.7500 | +18.434% | 1 | 123 | -95.983% |
| 2026-06-01 | 50.2800 | 50.4500 | 50.2800 | 50.4500 | -1.944% | 2 | 124 | -95.243% |
| 2026-05-29 | 51.3300 | 51.4500 | 51.3300 | 51.4500 | -6.455% | 7 | 119 | -95.335% |
| 2026-05-28 | 50.0000 | 55.0000 | 50.0000 | 55.0000 | +15.304% | 17 | 119 | -95.636% |
| 2026-05-27 | 52.2900 | 52.2900 | 47.7000 | 47.7000 | -5.545% | 3 | 119 | -94.969% |
| 2026-05-26 | 41.3100 | 51.3000 | 41.3100 | 50.5000 | +44.865% | 43 | 97 | -95.248% |
| 2026-05-22 | 35.1500 | 37.1000 | 34.5000 | 34.8600 | +18.169% | 72 | 81 | -93.115% |
| 2026-05-20 | 29.6000 | 29.6000 | 29.2000 | 29.5000 | +30.531% | 13 | 76 | -91.864% |
| 2026-05-19 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +4.388% | 1 | 75 | -89.381% |
| 2026-05-18 | 24.0000 | 24.0000 | 21.6500 | 21.6500 | -17.050% | 31 | 45 | -88.915% |
| 2026-05-15 | 26.0000 | 26.2500 | 26.0000 | 26.1000 | -16.077% | 3 | 44 | -90.805% |
| 2026-05-14 | 31.0000 | 31.1000 | 31.0000 | 31.1000 | +5.245% | 2 | 44 | -92.283% |
| 2026-05-13 | 28.4500 | 29.5500 | 28.4500 | 29.5500 | +2.249% | 7 | 37 | -91.878% |
| 2026-05-12 | 26.0000 | 28.9000 | 26.0000 | 28.9000 | -12.689% | 5 | 34 | -91.696% |
| 2026-05-11 | 34.0500 | 34.0500 | 31.8000 | 33.1000 | +30.830% | 38 | 1 | -92.749% |
| 2026-05-08 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | 0.000% | 1 | 0 | -90.514% |