AMD261218C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.9000 | 3.0000 | 2.1200 | 2.1200 | -60.000% | 270 | 1,306 | 0.000% |
| 2026-10-21 | 5.0000 | 5.3000 | 4.1000 | 5.3000 | +37.662% | 305 | 1,401 | -60.000% |
| 2026-10-20 | 2.9600 | 4.3700 | 2.9600 | 3.8500 | +6.354% | 78 | 1,423 | -44.935% |
| 2026-10-19 | 4.4200 | 4.6600 | 3.6000 | 3.6200 | +1.972% | 41 | 1,410 | -41.436% |
| 2026-10-16 | 4.7500 | 4.7500 | 3.5500 | 3.5500 | -45.719% | 339 | 1,103 | -40.282% |
| 2026-10-15 | 5.0000 | 6.6000 | 4.1500 | 6.5400 | -14.844% | 559 | 703 | -67.584% |
| 2026-10-14 | 9.4100 | 9.4100 | 6.7000 | 7.6800 | -29.217% | 484 | 1,103 | -72.396% |
| 2026-10-13 | 7.2000 | 10.8500 | 6.4700 | 10.8500 | +18.969% | 45 | 1,129 | -80.461% |
| 2026-10-12 | 11.0600 | 11.2300 | 8.7500 | 9.1200 | -34.247% | 102 | 1,186 | -76.754% |
| 2026-10-09 | 16.5500 | 16.5500 | 13.5500 | 13.8700 | -20.287% | 153 | 1,169 | -84.715% |
| 2026-10-08 | 21.2400 | 21.2400 | 15.6500 | 17.4000 | -28.747% | 41 | 1,175 | -87.816% |
| 2026-10-07 | 22.7600 | 24.6200 | 22.7600 | 24.4200 | -6.544% | 16 | 1,174 | -91.319% |
| 2026-10-06 | 21.1500 | 29.5000 | 21.1500 | 26.1300 | +23.255% | 338 | 1,335 | -91.887% |
| 2026-10-05 | 21.0000 | 22.0500 | 19.1500 | 21.2000 | -10.887% | 54 | 1,359 | -90.000% |
| 2026-10-02 | 25.0000 | 28.8500 | 22.7500 | 23.7900 | +10.909% | 148 | 1,239 | -91.089% |
| 2026-10-01 | 19.0300 | 21.4500 | 18.5600 | 21.4500 | +12.598% | 14 | 1,238 | -90.117% |
| 2026-09-30 | 18.9500 | 19.0500 | 18.1000 | 19.0500 | -4.750% | 23 | 1,236 | -88.871% |
| 2026-09-29 | 23.4300 | 23.4300 | 20.0000 | 20.0000 | -4.762% | 25 | 1,253 | -89.400% |
| 2026-09-28 | 23.0200 | 23.0300 | 18.5400 | 21.0000 | -29.054% | 167 | 1,273 | -89.905% |
| 2026-09-25 | 31.0000 | 31.2600 | 28.1800 | 29.6000 | +3.533% | 75 | 1,263 | -92.838% |
| 2026-09-24 | 24.2500 | 29.0200 | 23.6800 | 28.5900 | +9.331% | 22 | 1,252 | -92.585% |
| 2026-09-23 | 29.6400 | 29.6400 | 25.1600 | 26.1500 | -10.598% | 22 | 1,251 | -91.893% |
| 2026-09-22 | 27.5100 | 29.2500 | 26.3000 | 29.2500 | +0.862% | 112 | 1,210 | -92.752% |
| 2026-09-21 | 18.5000 | 29.0400 | 18.5000 | 29.0000 | +123.077% | 882 | 446 | -92.690% |
| 2026-09-18 | 10.9600 | 13.0000 | 10.7500 | 13.0000 | +9.705% | 4 | 444 | -83.692% |
| 2026-09-17 | 8.8500 | 11.8500 | 8.8500 | 11.8500 | +36.051% | 21 | 444 | -82.110% |
| 2026-09-16 | 8.0000 | 8.7100 | 8.0000 | 8.7100 | +35.039% | 3 | 446 | -75.660% |
| 2026-09-15 | 6.7000 | 7.0000 | 6.2500 | 6.4500 | +7.500% | 51 | 442 | -67.132% |
| 2026-09-14 | 5.4600 | 6.0000 | 5.3000 | 6.0000 | -27.273% | 22 | 440 | -64.667% |
| 2026-09-11 | 9.1000 | 9.1000 | 8.2500 | 8.2500 | -30.789% | 32 | 426 | -74.303% |
| 2026-09-09 | 12.0500 | 12.2500 | 11.9200 | 11.9200 | +18.962% | 4 | 424 | -82.215% |
| 2026-09-08 | 7.5000 | 10.6800 | 7.5000 | 10.0200 | +110.947% | 14 | 420 | -78.842% |
| 2026-09-04 | 4.0300 | 4.7500 | 4.0300 | 4.7500 | +37.681% | 7 | 421 | -55.368% |
| 2026-09-03 | 2.9800 | 3.4500 | 2.9800 | 3.4500 | -9.922% | 7 | 422 | -38.551% |
| 2026-09-01 | 3.5700 | 4.0500 | 3.5700 | 3.8300 | -46.056% | 21 | 420 | -44.648% |
| 2026-08-27 | 8.0000 | 8.2500 | 7.1000 | 7.1000 | +2.305% | 111 | 387 | -70.141% |
| 2026-08-24 | 6.9500 | 6.9700 | 6.9400 | 6.9400 | -13.250% | 3 | 387 | -69.452% |
| 2026-08-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -27.536% | 1 | 387 | -73.500% |
| 2026-08-18 | 10.9000 | 11.0400 | 10.9000 | 11.0400 | -32.683% | 122 | 275 | -80.797% |
| 2026-08-14 | 17.2000 | 17.2000 | 16.4000 | 16.4000 | +12.329% | 2 | 275 | -87.073% |
| 2026-08-13 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +42.162% | 2 | 275 | -85.479% |
| 2026-08-11 | 10.6100 | 10.6100 | 10.2700 | 10.2700 | -53.946% | 2 | 275 | -79.357% |
| 2026-08-05 | 24.9500 | 24.9500 | 20.6000 | 22.3000 | -33.113% | 143 | 221 | -90.493% |
| 2026-08-04 | 33.3400 | 33.3400 | 33.3400 | 33.3400 | +36.583% | 2 | 221 | -93.641% |
| 2026-07-30 | 27.0000 | 27.0000 | 24.4100 | 24.4100 | +25.695% | 30 | 248 | -91.315% |
| 2026-07-28 | 19.4300 | 19.4300 | 17.8700 | 19.4200 | -32.027% | 10 | 253 | -89.083% |
| 2026-07-27 | 30.7000 | 30.9000 | 24.9000 | 28.5700 | -29.890% | 133 | 226 | -92.580% |
| 2026-07-24 | 40.3300 | 40.7500 | 40.3300 | 40.7500 | -11.317% | 4 | 229 | -94.798% |
| 2026-07-23 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | +3.608% | 1 | 230 | -95.386% |
| 2026-07-21 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +28.179% | 1 | 231 | -95.220% |
| 2026-07-17 | 32.1500 | 35.4000 | 30.2900 | 34.6000 | -3.621% | 16 | 230 | -93.873% |
| 2026-07-16 | 41.0000 | 41.0000 | 35.9000 | 35.9000 | -14.747% | 21 | 225 | -94.095% |
| 2026-07-15 | 42.1100 | 42.1100 | 42.1100 | 42.1100 | -25.271% | 5 | 220 | -94.966% |
| 2026-07-14 | 58.8000 | 58.8000 | 56.3500 | 56.3500 | +10.599% | 17 | 205 | -96.238% |
| 2026-07-13 | 50.9500 | 50.9500 | 50.9500 | 50.9500 | -9.743% | 1 | 205 | -95.839% |
| 2026-07-10 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | +2.730% | 1 | 204 | -96.244% |
| 2026-07-09 | 54.0000 | 54.9500 | 54.0000 | 54.9500 | +33.374% | 42 | 203 | -96.142% |
| 2026-07-08 | 42.5000 | 43.1000 | 41.2000 | 41.2000 | -31.901% | 47 | 170 | -94.854% |
| 2026-07-06 | 53.4500 | 64.2500 | 53.4500 | 60.5000 | +41.026% | 81 | 113 | -96.496% |
| 2026-07-02 | 45.0000 | 45.0000 | 42.5000 | 42.9000 | -22.142% | 25 | 90 | -95.058% |
| 2026-07-01 | 54.9000 | 55.1000 | 54.9000 | 55.1000 | +16.000% | 2 | 90 | -96.152% |
| 2026-06-25 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -1.350% | 9 | 90 | -95.537% |
| 2026-06-24 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | -4.274% | 10 | 100 | -95.597% |
| 2026-06-23 | 48.6600 | 50.3500 | 48.6600 | 50.3000 | -11.366% | 3 | 97 | -95.785% |
| 2026-06-22 | 56.6500 | 56.7500 | 56.6500 | 56.7500 | -9.054% | 2 | 96 | -96.264% |
| 2026-06-15 | 65.0000 | 65.0000 | 62.4000 | 62.4000 | +56.195% | 25 | 95 | -96.603% |
| 2026-06-11 | 34.3500 | 39.9500 | 34.3500 | 39.9500 | +29.498% | 61 | 96 | -94.693% |
| 2026-06-10 | 34.2500 | 34.2500 | 30.8500 | 30.8500 | -3.140% | 5 | 95 | -93.128% |
| 2026-06-09 | 43.6200 | 43.6200 | 31.8500 | 31.8500 | -25.129% | 8 | 92 | -93.344% |
| 2026-06-08 | 40.1600 | 42.6000 | 40.1600 | 42.5400 | +11.507% | 13 | 93 | -95.016% |
| 2026-06-05 | 42.6300 | 42.6300 | 38.1500 | 38.1500 | -30.636% | 22 | 88 | -94.443% |
| 2026-06-04 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +6.755% | 1 | 88 | -96.145% |
| 2026-06-02 | 51.8000 | 51.8000 | 51.2600 | 51.5200 | +5.336% | 64 | 70 | -95.885% |
| 2026-06-01 | 48.7100 | 48.9100 | 48.7100 | 48.9100 | +7.495% | 2 | 69 | -95.666% |
| 2026-05-26 | 45.0000 | 45.5100 | 45.0000 | 45.5000 | +26.284% | 5 | 66 | -95.341% |
| 2026-05-22 | 34.0000 | 36.0500 | 34.0000 | 36.0300 | +32.609% | 56 | 17 | -94.116% |
| 2026-05-21 | 27.2200 | 27.2200 | 27.1700 | 27.1700 | -6.246% | 2 | 16 | -92.197% |
| 2026-05-20 | 28.7700 | 29.3800 | 28.7700 | 28.9800 | +33.241% | 4 | 15 | -92.685% |
| 2026-05-19 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +6.357% | 1 | 14 | -90.253% |
| 2026-05-18 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -18.849% | 1 | 13 | -89.633% |
| 2026-05-15 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -15.294% | 1 | 12 | -91.587% |
| 2026-05-13 | 27.6000 | 29.7500 | 27.6000 | 29.7500 | +12.053% | 9 | 5 | -92.874% |
| 2026-05-12 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -25.526% | 1 | 4 | -92.015% |
| 2026-05-11 | 32.1000 | 35.6500 | 32.1000 | 35.6500 | +19.872% | 2 | 3 | -94.053% |
| 2026-05-08 | 29.8000 | 29.8000 | 29.6000 | 29.7400 | 0.000% | 6 | 0 | -92.872% |