AMD261218P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.5000 | 6.5400 | 4.5000 | 6.0000 | +93.548% | 122 | 2,276 | 0.000% |
| 2026-10-21 | 3.4500 | 3.6000 | 2.9900 | 3.1000 | -20.513% | 15 | 2,276 | +93.548% |
| 2026-10-20 | 4.0500 | 4.0500 | 3.5000 | 3.9000 | +6.849% | 79 | 2,240 | +53.846% |
| 2026-10-19 | 3.4000 | 3.8000 | 3.2000 | 3.6500 | -23.158% | 265 | 2,321 | +64.384% |
| 2026-10-16 | 3.2200 | 4.7500 | 3.1500 | 4.7500 | +45.260% | 231 | 2,176 | +26.316% |
| 2026-10-15 | 4.6000 | 4.6000 | 3.2500 | 3.2700 | +11.986% | 186 | 2,160 | +83.486% |
| 2026-10-14 | 2.0700 | 3.0000 | 2.0500 | 2.9200 | +42.439% | 247 | 2,037 | +105.479% |
| 2026-10-13 | 1.9600 | 2.1100 | 1.9600 | 2.0500 | +16.477% | 29 | 2,028 | +192.683% |
| 2026-10-12 | 1.8000 | 2.0100 | 1.7500 | 1.7600 | +0.571% | 26 | 2,031 | +240.909% |
| 2026-10-09 | 1.9100 | 1.9500 | 1.7500 | 1.7500 | -17.453% | 297 | 2,144 | +242.857% |
| 2026-10-08 | 1.5600 | 2.1200 | 1.5300 | 2.1200 | +27.711% | 32 | 2,143 | +183.019% |
| 2026-10-07 | 1.6600 | 1.7400 | 1.6300 | 1.6600 | +3.750% | 120 | 2,239 | +261.446% |
| 2026-10-06 | 1.8000 | 1.8000 | 1.5800 | 1.6000 | -11.602% | 33 | 2,243 | +275.000% |
| 2026-10-05 | 1.8200 | 1.8200 | 1.5100 | 1.8100 | -7.179% | 101 | 2,248 | +231.492% |
| 2026-10-02 | 1.8700 | 2.0500 | 1.8700 | 1.9500 | -13.333% | 76 | 2,280 | +207.692% |
| 2026-10-01 | 2.5800 | 2.6000 | 2.2500 | 2.2500 | -9.639% | 495 | 2,064 | +166.667% |
| 2026-09-30 | 2.8700 | 2.8700 | 2.4900 | 2.4900 | -7.435% | 31 | 2,063 | +140.964% |
| 2026-09-29 | 2.8800 | 2.8800 | 2.5500 | 2.6900 | -11.513% | 11 | 2,064 | +123.048% |
| 2026-09-28 | 2.8300 | 3.2000 | 2.8000 | 3.0400 | +4.110% | 33 | 2,075 | +97.368% |
| 2026-09-25 | 2.8800 | 2.9700 | 2.8800 | 2.9200 | -2.667% | 19 | 2,077 | +105.479% |
| 2026-09-24 | 3.9900 | 3.9900 | 3.0000 | 3.0000 | -13.295% | 33 | 2,069 | +100.000% |
| 2026-09-23 | 3.2200 | 3.4900 | 3.1100 | 3.4600 | +8.125% | 38 | 2,072 | +73.410% |
| 2026-09-22 | 3.1800 | 3.3100 | 3.0500 | 3.2000 | -9.091% | 58 | 2,079 | +87.500% |
| 2026-09-21 | 4.1800 | 5.8000 | 3.4500 | 3.5200 | -39.310% | 242 | 2,081 | +70.455% |
| 2026-09-18 | 5.9500 | 6.0000 | 5.6000 | 5.8000 | -6.902% | 108 | 2,030 | +3.448% |
| 2026-09-17 | 7.0500 | 7.0500 | 5.8500 | 6.2300 | -26.706% | 69 | 2,026 | -3.692% |
| 2026-09-16 | 8.3400 | 8.5000 | 7.5000 | 8.5000 | -10.526% | 50 | 2,007 | -29.412% |
| 2026-09-15 | 9.5500 | 9.6000 | 8.9000 | 9.5000 | -10.462% | 73 | 1,986 | -36.842% |
| 2026-09-14 | 12.4100 | 12.5000 | 10.1500 | 10.6100 | +22.235% | 65 | 1,979 | -43.450% |
| 2026-09-11 | 9.2800 | 9.2800 | 8.2500 | 8.6800 | -15.564% | 40 | 1,979 | -30.876% |
| 2026-09-10 | 10.0000 | 10.2800 | 9.4000 | 10.2800 | +18.161% | 635 | 2,040 | -41.634% |
| 2026-09-09 | 10.3000 | 10.3000 | 8.4000 | 8.7000 | -18.692% | 605 | 2,577 | -31.034% |
| 2026-09-08 | 12.2500 | 12.2500 | 10.5000 | 10.7000 | -26.156% | 111 | 2,562 | -43.925% |
| 2026-09-04 | 15.2500 | 16.0000 | 13.5500 | 14.4900 | -9.720% | 43 | 2,548 | -58.592% |
| 2026-09-03 | 18.9000 | 18.9000 | 15.7300 | 16.0500 | -0.311% | 31 | 2,544 | -62.617% |
| 2026-09-02 | 18.4000 | 18.4000 | 16.1000 | 16.1000 | -4.451% | 24 | 2,544 | -62.733% |
| 2026-09-01 | 17.7500 | 18.6900 | 16.8500 | 16.8500 | +10.131% | 354 | 2,361 | -64.392% |
| 2026-08-31 | 16.4500 | 16.4800 | 15.3000 | 15.3000 | -11.201% | 37 | 2,334 | -60.784% |
| 2026-08-28 | 16.7400 | 17.2300 | 16.3300 | 17.2300 | -4.278% | 7 | 2,335 | -65.177% |
| 2026-08-27 | 17.8600 | 18.0000 | 17.5500 | 18.0000 | +6.509% | 6 | 2,330 | -66.667% |
| 2026-08-26 | 18.4700 | 18.4700 | 16.7800 | 16.9000 | -5.056% | 27 | 2,333 | -64.497% |
| 2026-08-25 | 19.0200 | 19.0200 | 17.3900 | 17.8000 | -20.179% | 46 | 2,336 | -66.292% |
| 2026-08-24 | 21.3200 | 23.5500 | 20.3200 | 22.3000 | +11.222% | 60 | 2,290 | -73.094% |
| 2026-08-21 | 19.8000 | 20.7500 | 19.8000 | 20.0500 | -8.656% | 6 | 2,290 | -70.075% |
| 2026-08-20 | 21.5000 | 22.1900 | 21.5000 | 21.9500 | +2.093% | 11 | 2,290 | -72.665% |
| 2026-08-19 | 20.3500 | 22.4500 | 20.3500 | 21.5000 | +11.111% | 35 | 2,278 | -72.093% |
| 2026-08-18 | 17.8500 | 20.5700 | 17.8500 | 19.3500 | +19.077% | 56 | 2,246 | -68.992% |
| 2026-08-17 | 16.0000 | 16.3500 | 14.9900 | 16.2500 | -1.156% | 1,056 | 3,025 | -63.077% |
| 2026-08-14 | 18.4500 | 18.6700 | 16.4400 | 16.4400 | -20.387% | 74 | 3,007 | -63.504% |
| 2026-08-13 | 19.3000 | 20.6500 | 18.8000 | 20.6500 | +1.624% | 14 | 3,014 | -70.944% |
| 2026-08-12 | 20.4500 | 21.0000 | 19.5000 | 20.3200 | -9.809% | 87 | 2,979 | -70.472% |
| 2026-08-11 | 25.2700 | 25.3500 | 22.3500 | 22.5300 | -5.929% | 144 | 2,978 | -73.369% |
| 2026-08-10 | 26.0000 | 26.5600 | 23.5000 | 23.9500 | -6.809% | 45 | 2,974 | -74.948% |
| 2026-08-07 | 26.2500 | 26.3900 | 25.4700 | 25.7000 | +0.156% | 25 | 2,971 | -76.654% |
| 2026-08-06 | 30.4200 | 30.4200 | 25.6600 | 25.6600 | -10.280% | 28 | 2,988 | -76.617% |
| 2026-08-05 | 30.0500 | 31.2000 | 28.0000 | 28.6000 | +9.915% | 175 | 2,942 | -79.021% |
| 2026-08-04 | 28.1500 | 28.1500 | 24.7000 | 26.0200 | -17.788% | 563 | 2,505 | -76.941% |
| 2026-08-03 | 37.3000 | 37.5700 | 30.6000 | 31.6500 | -0.939% | 109 | 2,450 | -81.043% |
| 2026-07-31 | 27.5000 | 32.2500 | 27.1400 | 31.9500 | -5.752% | 17 | 2,452 | -81.221% |
| 2026-07-30 | 38.6500 | 38.6500 | 33.2000 | 33.9000 | -28.782% | 13 | 2,459 | -82.301% |
| 2026-07-29 | 42.8000 | 48.3000 | 42.8000 | 47.6000 | +17.939% | 13 | 2,453 | -87.395% |
| 2026-07-28 | 42.0000 | 43.1000 | 38.8900 | 40.3600 | +11.492% | 1,052 | 1,483 | -85.134% |
| 2026-07-27 | 35.7500 | 37.6500 | 35.7500 | 36.2000 | +16.774% | 518 | 987 | -83.425% |
| 2026-07-24 | 28.6000 | 31.0000 | 28.6000 | 31.0000 | +5.983% | 18 | 993 | -80.645% |
| 2026-07-23 | 28.0000 | 31.6000 | 28.0000 | 29.2500 | -0.578% | 61 | 977 | -79.487% |
| 2026-07-22 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | +1.623% | 1 | 978 | -79.606% |
| 2026-07-21 | 31.0000 | 31.0000 | 28.9500 | 28.9500 | -16.977% | 13 | 972 | -79.275% |
| 2026-07-20 | 33.7000 | 35.0500 | 33.7000 | 34.8700 | -9.311% | 7 | 972 | -82.793% |
| 2026-07-17 | 40.0000 | 40.0000 | 35.5000 | 38.4500 | +1.184% | 29 | 974 | -84.395% |
| 2026-07-16 | 34.9200 | 38.0000 | 34.2500 | 38.0000 | +32.174% | 158 | 958 | -84.211% |
| 2026-07-14 | 27.3500 | 28.7500 | 26.9000 | 28.7500 | -6.199% | 115 | 1,060 | -79.130% |
| 2026-07-13 | 30.5000 | 30.6500 | 30.5000 | 30.6500 | +10.690% | 24 | 1,038 | -80.424% |
| 2026-07-10 | 29.9200 | 29.9200 | 27.6900 | 27.6900 | -4.352% | 9 | 1,041 | -78.332% |
| 2026-07-09 | 30.5000 | 30.5000 | 28.9500 | 28.9500 | -19.471% | 54 | 999 | -79.275% |
| 2026-07-08 | 36.3400 | 38.0000 | 35.9500 | 35.9500 | -2.838% | 4 | 997 | -83.310% |
| 2026-07-07 | 36.2200 | 38.6400 | 35.5000 | 37.0000 | +20.521% | 22 | 991 | -83.784% |
| 2026-07-06 | 29.8500 | 30.8400 | 29.8000 | 30.7000 | -14.840% | 69 | 987 | -80.456% |
| 2026-07-02 | 31.0000 | 36.0500 | 31.0000 | 36.0500 | +18.586% | 18 | 970 | -83.356% |
| 2026-07-01 | 28.3500 | 30.4000 | 28.3500 | 30.4000 | +15.195% | 35 | 958 | -80.263% |
| 2026-06-30 | 29.0500 | 29.4000 | 26.3700 | 26.3900 | -29.570% | 24 | 962 | -77.264% |
| 2026-06-29 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | +6.600% | 1 | 961 | -83.987% |
| 2026-06-26 | 34.5200 | 35.1500 | 34.1500 | 35.1500 | +2.778% | 15 | 956 | -82.930% |
| 2026-06-25 | 35.9500 | 36.0000 | 34.2000 | 34.2000 | -8.629% | 6 | 957 | -82.456% |
| 2026-06-24 | 35.1500 | 37.9500 | 35.1500 | 37.4300 | +2.689% | 21 | 968 | -83.970% |
| 2026-06-23 | 36.0500 | 37.1300 | 35.5800 | 36.4500 | +13.764% | 9 | 967 | -83.539% |
| 2026-06-22 | 31.7200 | 32.9900 | 31.6000 | 32.0400 | -7.532% | 108 | 1,060 | -81.273% |
| 2026-06-18 | 33.9200 | 35.2500 | 33.9200 | 34.6500 | -8.285% | 65 | 1,055 | -82.684% |
| 2026-06-17 | 35.9000 | 38.4000 | 35.7100 | 37.7800 | +4.221% | 206 | 907 | -84.119% |
| 2026-06-16 | 34.4100 | 37.4000 | 34.4100 | 36.2500 | +7.280% | 27 | 899 | -83.448% |
| 2026-06-15 | 33.1500 | 34.2000 | 32.9900 | 33.7900 | -14.972% | 54 | 895 | -82.243% |
| 2026-06-12 | 40.9500 | 40.9500 | 38.9500 | 39.7400 | -8.222% | 12 | 893 | -84.902% |
| 2026-06-11 | 46.0000 | 49.1000 | 43.3000 | 43.3000 | -18.070% | 13 | 888 | -86.143% |
| 2026-06-10 | 48.1500 | 52.8500 | 48.1500 | 52.8500 | +7.857% | 9 | 885 | -88.647% |
| 2026-06-09 | 41.3700 | 50.4000 | 41.3700 | 49.0000 | +12.773% | 57 | 875 | -87.755% |
| 2026-06-08 | 43.9000 | 44.5000 | 43.4500 | 43.4500 | -10.707% | 25 | 882 | -86.191% |
| 2026-06-05 | 43.9500 | 49.6500 | 43.6500 | 48.6600 | +30.631% | 562 | 400 | -87.670% |
| 2026-06-04 | 39.9000 | 40.6000 | 37.2500 | 37.2500 | +3.472% | 7 | 400 | -83.893% |
| 2026-06-03 | 36.5000 | 37.1500 | 35.8000 | 36.0000 | -7.810% | 12 | 406 | -83.333% |
| 2026-06-02 | 39.2500 | 40.5000 | 38.8000 | 39.0500 | -2.788% | 205 | 261 | -84.635% |
| 2026-06-01 | 42.0500 | 43.0500 | 39.5000 | 40.1700 | -0.569% | 26 | 239 | -85.063% |
| 2026-05-29 | 40.0000 | 40.6100 | 39.5000 | 40.4000 | +3.009% | 54 | 268 | -85.149% |
| 2026-05-28 | 38.4200 | 39.5300 | 38.4200 | 39.2200 | -10.046% | 14 | 260 | -84.702% |
| 2026-05-27 | 44.0800 | 44.3200 | 43.4000 | 43.6000 | +1.395% | 24 | 246 | -86.239% |
| 2026-05-26 | 44.6100 | 44.8400 | 43.0000 | 43.0000 | -11.795% | 9 | 242 | -86.047% |
| 2026-05-22 | 45.8900 | 48.7700 | 45.8200 | 48.7500 | -8.622% | 127 | 156 | -87.692% |
| 2026-05-20 | 53.4000 | 53.7000 | 53.0000 | 53.3500 | -8.881% | 11 | 162 | -88.754% |
| 2026-05-19 | 65.9400 | 67.3600 | 58.2000 | 58.5500 | -0.864% | 30 | 178 | -89.752% |
| 2026-05-18 | 58.7900 | 61.8000 | 58.7900 | 59.0600 | +2.003% | 34 | 149 | -89.841% |
| 2026-05-15 | 56.9300 | 57.9000 | 55.9000 | 57.9000 | +9.555% | 25 | 133 | -89.637% |
| 2026-05-14 | 51.6300 | 52.8500 | 51.6300 | 52.8500 | -0.602% | 35 | 129 | -88.647% |
| 2026-05-13 | 53.8000 | 53.8000 | 52.9500 | 53.1700 | -1.171% | 10 | 125 | -88.715% |
| 2026-05-12 | 51.9500 | 56.0100 | 51.9500 | 53.8000 | +10.133% | 13 | 125 | -88.848% |
| 2026-05-11 | 49.2000 | 51.2500 | 48.8000 | 48.8500 | -3.267% | 56 | 133 | -87.718% |
| 2026-05-08 | 54.3900 | 54.6300 | 50.3500 | 50.5000 | -17.524% | 70 | 85 | -88.119% |
| 2026-05-07 | 59.1000 | 61.2300 | 59.1000 | 61.2300 | +7.233% | 14 | 76 | -90.201% |
| 2026-05-06 | 54.0000 | 61.0000 | 54.0000 | 57.1000 | -32.024% | 69 | 25 | -89.492% |
| 2026-04-24 | 84.8000 | 84.9700 | 84.0000 | 84.0000 | -30.481% | 5 | 25 | -92.857% |
| 2026-04-16 | 120.8300 | 120.8300 | 120.8300 | 120.8300 | -11.220% | 1 | 24 | -95.034% |
| 2026-04-14 | 137.7100 | 137.7100 | 136.1000 | 136.1000 | -11.364% | 3 | 25 | -95.591% |
| 2026-04-08 | 153.5500 | 153.5500 | 153.5500 | 153.5500 | -5.257% | 3 | 25 | -96.092% |
| 2026-04-06 | 162.0500 | 162.0700 | 162.0500 | 162.0700 | -0.142% | 3 | 28 | -96.298% |
| 2026-03-25 | 162.5000 | 162.5000 | 162.3000 | 162.3000 | +13.815% | 20 | 27 | -96.303% |
| 2026-01-27 | 142.6000 | 142.6000 | 142.6000 | 142.6000 | +0.585% | 1 | 27 | -95.792% |
| 2026-01-22 | 141.7700 | 141.7700 | 141.7700 | 141.7700 | -5.757% | 1 | 27 | -95.768% |
| 2025-11-17 | 150.4300 | 150.4300 | 150.4300 | 150.4300 | +5.122% | 1 | 27 | -96.011% |
| 2025-11-13 | 142.9000 | 143.1000 | 142.9000 | 143.1000 | -10.813% | 2 | 27 | -95.807% |
| 2025-10-15 | 163.5000 | 163.5000 | 160.4500 | 160.4500 | -2.462% | 20 | 27 | -96.261% |
| 2025-10-14 | 164.6000 | 164.6000 | 164.5000 | 164.5000 | -0.303% | 20 | 37 | -96.353% |
| 2025-10-13 | 165.0000 | 165.0000 | 165.0000 | 165.0000 | -7.615% | 10 | 37 | -96.364% |
| 2025-10-06 | 174.4900 | 179.4500 | 174.4900 | 178.6000 | -37.241% | 37 | 37 | -96.641% |
| 2025-04-15 | 284.5800 | 284.5800 | 284.5800 | 284.5800 | +10.637% | 6 | 3 | -97.892% |
| 2025-01-24 | 255.1500 | 257.2200 | 255.1500 | 257.2200 | +0.222% | 24 | 3 | -97.667% |
| 2025-01-22 | 256.6500 | 256.6500 | 256.6500 | 256.6500 | +1.103% | 8 | 3 | -97.662% |
| 2025-01-07 | 248.7300 | 253.8500 | 248.7300 | 253.8500 | +3.748% | 10 | 3 | -97.636% |
| 2024-11-27 | 244.6800 | 244.6800 | 244.6800 | 244.6800 | +2.923% | 5 | 3 | -97.548% |
| 2024-11-12 | 237.7300 | 237.7300 | 237.7300 | 237.7300 | +2.364% | 6 | 3 | -97.476% |
| 2024-11-07 | 232.2400 | 232.2400 | 232.2400 | 232.2400 | -1.317% | 6 | 3 | -97.416% |
| 2024-10-31 | 234.8100 | 235.3400 | 234.8100 | 235.3400 | +7.707% | 4 | 3 | -97.450% |
| 2024-10-29 | 218.5000 | 218.5000 | 218.5000 | 218.5000 | -1.798% | 3 | 3 | -97.254% |
| 2024-10-01 | 216.5000 | 222.5000 | 216.5000 | 222.5000 | +5.902% | 12 | 1 | -97.303% |
| 2024-09-27 | 212.6100 | 212.6100 | 210.1000 | 210.1000 | -13.678% | 10 | 1 | -97.144% |
| 2024-09-09 | 243.3900 | 243.3900 | 243.3900 | 243.3900 | +6.516% | 4 | 1 | -97.535% |
| 2024-08-27 | 228.2500 | 228.5000 | 228.2500 | 228.5000 | +1.601% | 2 | 1 | -97.374% |
| 2024-07-22 | 225.4100 | 225.4100 | 224.9000 | 224.9000 | -0.044% | 7 | 1 | -97.332% |
| 2024-07-18 | 217.7000 | 225.0000 | 217.7000 | 225.0000 | +14.696% | 4 | 1 | -97.333% |
| 2024-07-10 | 196.1700 | 196.1700 | 196.1700 | 196.1700 | -11.528% | 1 | 1 | -96.941% |
| 2024-06-27 | 219.0000 | 224.0000 | 219.0000 | 221.7300 | +1.898% | 10 | 5 | -97.294% |
| 2024-06-20 | 217.6000 | 217.6000 | 217.6000 | 217.6000 | -1.068% | 5 | 5 | -97.243% |
| 2024-06-14 | 220.0000 | 220.0000 | 219.9500 | 219.9500 | 0.000% | 16 | 0 | -97.272% |