AMD261218C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3500 | 1.3500 | 1.0200 | 1.0200 | -59.036% | 72 | 435 | 0.000% |
| 2026-10-21 | 2.2800 | 2.5100 | 2.1600 | 2.4900 | +32.447% | 53 | 433 | -59.036% |
| 2026-10-20 | 1.7700 | 2.0100 | 1.7700 | 1.8800 | +11.243% | 23 | 441 | -45.745% |
| 2026-10-19 | 2.0200 | 2.1300 | 1.6800 | 1.6900 | -6.111% | 12 | 441 | -39.645% |
| 2026-10-16 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -46.269% | 22 | 446 | -43.333% |
| 2026-10-15 | 2.6600 | 3.3500 | 2.2000 | 3.3500 | -16.459% | 62 | 469 | -69.552% |
| 2026-10-14 | 4.9000 | 5.3000 | 3.9700 | 4.0100 | -36.850% | 42 | 469 | -74.564% |
| 2026-10-13 | 4.8500 | 6.3500 | 3.6200 | 6.3500 | +29.592% | 103 | 419 | -83.937% |
| 2026-10-12 | 5.0000 | 5.1000 | 4.7500 | 4.9000 | -35.526% | 7 | 417 | -79.184% |
| 2026-10-09 | 8.2800 | 8.2800 | 7.4000 | 7.6000 | -17.838% | 74 | 401 | -86.579% |
| 2026-10-08 | 13.1500 | 13.1500 | 8.7500 | 9.2500 | -34.397% | 29 | 419 | -88.973% |
| 2026-10-07 | 12.9500 | 14.4000 | 12.9500 | 14.1000 | -15.213% | 38 | 415 | -92.766% |
| 2026-10-06 | 12.2500 | 17.9800 | 12.2500 | 16.6300 | +35.534% | 91 | 385 | -93.867% |
| 2026-10-05 | 11.7000 | 12.2700 | 11.5200 | 12.2700 | -15.901% | 94 | 405 | -91.687% |
| 2026-10-02 | 15.7600 | 17.6700 | 14.0000 | 14.5900 | +16.255% | 23 | 392 | -93.009% |
| 2026-10-01 | 11.9000 | 12.9000 | 11.9000 | 12.5500 | -1.569% | 4 | 391 | -91.873% |
| 2026-09-30 | 11.7300 | 12.8900 | 11.3000 | 12.7500 | -12.671% | 59 | 363 | -92.000% |
| 2026-09-29 | 14.5500 | 15.0400 | 14.5500 | 14.6000 | +15.415% | 18 | 355 | -93.014% |
| 2026-09-28 | 17.9100 | 17.9100 | 11.7800 | 12.6500 | -36.014% | 9 | 355 | -91.937% |
| 2026-09-25 | 20.4000 | 21.0500 | 19.2400 | 19.7700 | -1.150% | 7 | 354 | -94.841% |
| 2026-09-24 | 17.0000 | 20.0000 | 15.6000 | 20.0000 | +17.994% | 32 | 350 | -94.900% |
| 2026-09-23 | 18.0000 | 18.0000 | 16.4500 | 16.9500 | -15.250% | 3 | 348 | -93.982% |
| 2026-09-22 | 18.2500 | 20.0000 | 18.2500 | 20.0000 | +5.988% | 10 | 345 | -94.900% |
| 2026-09-21 | 17.1000 | 18.8700 | 16.4500 | 18.8700 | +185.909% | 46 | 330 | -94.595% |
| 2026-09-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.499% | 1 | 329 | -84.545% |
| 2026-09-17 | 5.6700 | 7.9300 | 5.6700 | 7.6300 | +129.129% | 7 | 332 | -86.632% |
| 2026-09-14 | 4.0700 | 4.0700 | 3.3200 | 3.3300 | -39.234% | 8 | 336 | -69.369% |
| 2026-09-11 | 5.3000 | 5.4800 | 5.0800 | 5.4800 | +8.515% | 10 | 339 | -81.387% |
| 2026-09-10 | 6.0000 | 6.0000 | 5.0500 | 5.0500 | -32.667% | 5 | 337 | -79.802% |
| 2026-09-09 | 7.9000 | 8.0000 | 7.4300 | 7.5000 | +8.696% | 12 | 336 | -86.400% |
| 2026-09-08 | 4.6500 | 6.9000 | 4.6500 | 6.9000 | +153.676% | 12 | 324 | -85.217% |
| 2026-09-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +25.346% | 2 | 324 | -62.500% |
| 2026-09-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -11.429% | 1 | 323 | -52.995% |
| 2026-09-01 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -22.468% | 3 | 322 | -58.367% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | -17.060% | 3 | 321 | -67.722% |
| 2026-08-28 | 4.1000 | 4.1000 | 3.8100 | 3.8100 | -22.403% | 3 | 322 | -73.228% |
| 2026-08-27 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +3.368% | 1 | 322 | -79.226% |
| 2026-08-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -18.244% | 1 | 323 | -78.526% |
| 2026-08-19 | 6.7500 | 6.8000 | 5.6600 | 5.8100 | -16.403% | 7 | 327 | -82.444% |
| 2026-08-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -39.354% | 24 | 303 | -85.324% |
| 2026-08-17 | 11.4300 | 11.4600 | 11.4300 | 11.4600 | -8.320% | 2 | 302 | -91.099% |
| 2026-08-14 | 13.3000 | 13.3000 | 12.3000 | 12.5000 | +35.870% | 40 | 290 | -91.840% |
| 2026-08-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.911% | 2 | 290 | -88.913% |
| 2026-08-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -16.667% | 2 | 292 | -89.901% |
| 2026-08-07 | 11.8900 | 12.1200 | 11.8900 | 12.1200 | -29.206% | 2 | 293 | -91.584% |
| 2026-08-05 | 16.6700 | 17.1200 | 16.2500 | 17.1200 | -38.195% | 18 | 291 | -94.042% |
| 2026-08-04 | 20.2000 | 27.7000 | 20.2000 | 27.7000 | +30.969% | 3 | 290 | -96.318% |
| 2026-07-31 | 21.6500 | 21.6500 | 21.1500 | 21.1500 | +51.071% | 4 | 289 | -95.177% |
| 2026-07-28 | 14.3500 | 15.0100 | 13.5500 | 14.0000 | -33.523% | 392 | 275 | -92.714% |
| 2026-07-27 | 25.3200 | 25.6900 | 21.0600 | 21.0600 | -29.091% | 15 | 263 | -95.157% |
| 2026-07-24 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -25.564% | 1 | 263 | -96.566% |
| 2026-07-22 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +3.154% | 1 | 263 | -97.444% |
| 2026-07-21 | 36.0700 | 38.6800 | 36.0700 | 38.6800 | +24.173% | 159 | 112 | -97.363% |
| 2026-07-20 | 31.5000 | 31.5000 | 31.1500 | 31.1500 | +11.052% | 3 | 111 | -96.726% |
| 2026-07-17 | 21.4500 | 28.0500 | 21.4500 | 28.0500 | +2.260% | 2 | 109 | -96.364% |
| 2026-07-16 | 31.1000 | 31.1000 | 27.4300 | 27.4300 | -14.093% | 20 | 106 | -96.281% |
| 2026-07-15 | 35.0000 | 35.0000 | 31.9000 | 31.9300 | -32.423% | 13 | 101 | -96.806% |
| 2026-07-14 | 46.8400 | 47.2500 | 46.8400 | 47.2500 | +18.480% | 2 | 102 | -97.841% |
| 2026-07-13 | 39.9500 | 39.9500 | 39.8800 | 39.8800 | -5.048% | 10 | 97 | -97.442% |
| 2026-07-10 | 46.0000 | 46.0000 | 42.0000 | 42.0000 | -11.987% | 6 | 96 | -97.571% |
| 2026-07-09 | 47.7200 | 47.7200 | 47.7200 | 47.7200 | +37.561% | 1 | 95 | -97.863% |
| 2026-07-08 | 35.9200 | 35.9200 | 34.6900 | 34.6900 | +1.552% | 2 | 95 | -97.060% |
| 2026-07-07 | 36.9900 | 36.9900 | 34.1600 | 34.1600 | -29.275% | 5 | 90 | -97.014% |
| 2026-07-06 | 48.3000 | 53.8500 | 48.3000 | 48.3000 | +38.594% | 16 | 80 | -97.888% |
| 2026-07-02 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -15.474% | 1 | 80 | -97.073% |
| 2026-07-01 | 45.2000 | 45.2000 | 41.2300 | 41.2300 | -27.540% | 4 | 77 | -97.526% |
| 2026-06-30 | 46.5500 | 56.9000 | 46.5500 | 56.9000 | +36.549% | 31 | 57 | -98.207% |
| 2026-06-29 | 31.3000 | 41.7000 | 31.3000 | 41.6700 | +13.728% | 46 | 38 | -97.552% |
| 2026-06-26 | 37.7000 | 37.7000 | 36.6400 | 36.6400 | -32.085% | 3 | 37 | -97.216% |
| 2026-06-22 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +35.213% | 5 | 35 | -98.109% |
| 2026-06-16 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -23.284% | 1 | 35 | -97.444% |
| 2026-06-15 | 52.1500 | 53.3000 | 52.0100 | 52.0100 | +25.841% | 12 | 27 | -98.039% |
| 2026-06-12 | 41.3300 | 41.3300 | 41.3300 | 41.3300 | +63.360% | 1 | 26 | -97.532% |
| 2026-06-10 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -4.528% | 2 | 25 | -95.968% |
| 2026-06-09 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -23.300% | 2 | 25 | -96.151% |
| 2026-06-08 | 35.1800 | 35.2400 | 34.5500 | 34.5500 | +10.102% | 5 | 25 | -97.048% |
| 2026-06-05 | 34.2500 | 34.2500 | 31.2500 | 31.3800 | -30.575% | 4 | 25 | -96.750% |
| 2026-06-04 | 43.4900 | 45.2000 | 39.1500 | 45.2000 | -5.696% | 6 | 27 | -97.743% |
| 2026-06-03 | 47.9300 | 47.9300 | 47.9300 | 47.9300 | +10.438% | 4 | 25 | -97.872% |
| 2026-06-01 | 42.5500 | 43.4000 | 42.5500 | 43.4000 | -3.513% | 2 | 25 | -97.650% |
| 2026-05-28 | 37.3500 | 45.4500 | 37.3500 | 44.9800 | +19.628% | 28 | 15 | -97.732% |
| 2026-05-27 | 38.6500 | 38.6500 | 37.6000 | 37.6000 | -9.507% | 2 | 13 | -97.287% |
| 2026-05-26 | 35.5000 | 41.6500 | 35.2500 | 41.5500 | +36.678% | 41 | 4 | -97.545% |
| 2026-05-22 | 29.9000 | 30.4000 | 29.8500 | 30.4000 | +29.638% | 3 | 3 | -96.645% |
| 2026-05-20 | 24.1200 | 24.1200 | 23.4500 | 23.4500 | +37.941% | 3 | 3 | -95.650% |
| 2026-05-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -36.732% | 1 | 2 | -94.000% |
| 2026-05-11 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | +35.844% | 1 | 2 | -96.204% |
| 2026-05-08 | 18.0500 | 19.7800 | 18.0500 | 19.7800 | +43.333% | 3 | 2 | -94.843% |
| 2026-05-07 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 0.000% | 2 | 0 | -92.609% |