AMD261218P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.3500 | 7.7600 | 5.3500 | 7.2200 | +97.808% | 144 | 1,860 | 0.000% |
| 2026-10-21 | 4.3000 | 4.4500 | 3.6500 | 3.6500 | -22.505% | 11 | 1,858 | +97.808% |
| 2026-10-20 | 4.9000 | 5.1000 | 4.1500 | 4.7100 | +10.304% | 103 | 1,830 | +53.291% |
| 2026-10-19 | 4.2000 | 4.5200 | 3.7000 | 4.2700 | -24.956% | 196 | 1,768 | +69.087% |
| 2026-10-16 | 3.9500 | 5.8000 | 3.7500 | 5.6900 | +72.424% | 75 | 1,757 | +26.889% |
| 2026-10-15 | 4.9000 | 5.3000 | 3.3000 | 3.3000 | -4.899% | 61 | 1,751 | +118.788% |
| 2026-10-14 | 2.3100 | 3.5500 | 2.3100 | 3.4700 | +56.306% | 365 | 1,737 | +108.069% |
| 2026-10-13 | 2.3000 | 2.4800 | 2.2200 | 2.2200 | +6.731% | 21 | 1,735 | +225.225% |
| 2026-10-12 | 2.0800 | 2.4000 | 2.0800 | 2.0800 | +4.000% | 47 | 1,711 | +247.115% |
| 2026-10-09 | 2.2100 | 2.2200 | 2.0000 | 2.0000 | -16.667% | 16 | 1,707 | +261.000% |
| 2026-10-08 | 1.9000 | 2.4000 | 1.7600 | 2.4000 | +32.597% | 31 | 1,700 | +200.833% |
| 2026-10-07 | 1.9000 | 1.9400 | 1.6800 | 1.8100 | +2.260% | 439 | 1,792 | +298.895% |
| 2026-10-06 | 2.0300 | 2.0300 | 1.7300 | 1.7700 | -13.659% | 51 | 1,746 | +307.910% |
| 2026-10-05 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | -5.530% | 64 | 1,779 | +252.195% |
| 2026-10-02 | 2.2400 | 2.3000 | 2.1200 | 2.1700 | -19.030% | 13 | 1,779 | +232.719% |
| 2026-10-01 | 2.9900 | 2.9900 | 2.6800 | 2.6800 | -6.620% | 123 | 1,752 | +169.403% |
| 2026-09-30 | 3.1100 | 3.1100 | 2.8700 | 2.8700 | -8.013% | 2 | 1,754 | +151.568% |
| 2026-09-29 | 3.3000 | 3.3000 | 2.9900 | 3.1200 | -10.857% | 12 | 1,757 | +131.410% |
| 2026-09-28 | 3.2000 | 3.5200 | 3.2000 | 3.5000 | +7.692% | 9 | 1,752 | +106.286% |
| 2026-09-25 | 3.3500 | 3.3700 | 3.2500 | 3.2500 | -8.451% | 21 | 1,732 | +122.154% |
| 2026-09-24 | 4.0800 | 4.0800 | 3.5500 | 3.5500 | -7.068% | 38 | 1,735 | +103.380% |
| 2026-09-23 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +8.523% | 1 | 1,736 | +89.005% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.5200 | 3.5200 | -14.976% | 14 | 1,741 | +105.114% |
| 2026-09-21 | 5.0400 | 5.0400 | 4.1000 | 4.1400 | -33.654% | 37 | 1,729 | +74.396% |
| 2026-09-18 | 6.5700 | 7.0400 | 6.2400 | 6.2400 | -13.454% | 200 | 1,603 | +15.705% |
| 2026-09-17 | 8.4000 | 8.4000 | 6.9800 | 7.2100 | -31.659% | 91 | 1,635 | +0.139% |
| 2026-09-16 | 9.5000 | 10.9500 | 8.7500 | 10.5500 | -7.293% | 37 | 1,630 | -31.564% |
| 2026-09-15 | 10.7800 | 11.3800 | 10.5400 | 11.3800 | -7.102% | 12 | 1,633 | -36.555% |
| 2026-09-14 | 17.2500 | 17.2500 | 12.1000 | 12.2500 | +18.932% | 34 | 1,626 | -41.061% |
| 2026-09-11 | 10.3000 | 10.8100 | 10.1500 | 10.3000 | -16.260% | 30 | 1,614 | -29.903% |
| 2026-09-10 | 11.4200 | 12.3000 | 11.3600 | 12.3000 | +18.269% | 13 | 1,610 | -41.301% |
| 2026-09-09 | 11.7200 | 11.7200 | 10.0000 | 10.4000 | -18.495% | 71 | 1,638 | -30.577% |
| 2026-09-08 | 14.0500 | 14.8500 | 12.4600 | 12.7600 | -25.641% | 34 | 1,639 | -43.417% |
| 2026-09-04 | 18.2800 | 18.2800 | 16.0600 | 17.1600 | -9.732% | 29 | 1,647 | -57.925% |
| 2026-09-03 | 21.4900 | 21.9500 | 18.7500 | 19.0100 | -3.747% | 37 | 1,663 | -62.020% |
| 2026-09-02 | 20.7800 | 20.7800 | 19.2000 | 19.7500 | 0.000% | 98 | 1,678 | -63.443% |
| 2026-09-01 | 20.5300 | 21.4500 | 19.3200 | 19.7500 | +7.046% | 64 | 1,695 | -63.443% |
| 2026-08-31 | 18.5900 | 19.3500 | 18.4500 | 18.4500 | -4.700% | 22 | 1,708 | -60.867% |
| 2026-08-28 | 19.5000 | 19.5000 | 18.9500 | 19.3600 | -5.330% | 10 | 1,702 | -62.707% |
| 2026-08-27 | 20.1000 | 21.4500 | 20.1000 | 20.4500 | +2.250% | 20 | 1,700 | -64.694% |
| 2026-08-26 | 20.1000 | 20.1000 | 19.3500 | 20.0000 | -2.913% | 13 | 1,700 | -63.900% |
| 2026-08-25 | 22.3100 | 22.3100 | 20.5000 | 20.6000 | -20.617% | 45 | 1,718 | -64.951% |
| 2026-08-24 | 25.4900 | 27.2300 | 25.4900 | 25.9500 | +9.263% | 228 | 1,601 | -72.177% |
| 2026-08-21 | 24.7000 | 24.9000 | 23.7500 | 23.7500 | -8.017% | 14 | 1,591 | -69.600% |
| 2026-08-20 | 23.1600 | 25.8500 | 23.1600 | 25.8200 | +5.820% | 111 | 1,571 | -72.037% |
| 2026-08-19 | 25.4700 | 25.9900 | 24.4000 | 24.4000 | +10.407% | 16 | 1,563 | -70.410% |
| 2026-08-18 | 22.4500 | 23.1100 | 21.9800 | 22.1000 | +22.778% | 200 | 1,592 | -67.330% |
| 2026-08-17 | 18.7000 | 18.7000 | 17.2600 | 18.0000 | -4.255% | 44 | 1,591 | -59.889% |
| 2026-08-14 | 23.3500 | 23.3500 | 18.8000 | 18.8000 | -20.000% | 35 | 1,583 | -61.596% |
| 2026-08-13 | 22.0000 | 23.5000 | 21.9000 | 23.5000 | +2.307% | 46 | 1,550 | -69.277% |
| 2026-08-12 | 23.2500 | 23.3800 | 22.7000 | 22.9700 | -10.098% | 30 | 1,548 | -68.568% |
| 2026-08-11 | 29.1700 | 29.1700 | 25.5500 | 25.5500 | -7.728% | 219 | 1,559 | -71.742% |
| 2026-08-10 | 28.7100 | 28.7100 | 27.0900 | 27.6900 | -6.294% | 14 | 1,554 | -73.926% |
| 2026-08-07 | 30.1900 | 30.5500 | 28.6700 | 29.5500 | +0.374% | 58 | 1,523 | -75.567% |
| 2026-08-06 | 35.0700 | 35.0700 | 29.4400 | 29.4400 | -7.712% | 11 | 1,526 | -75.476% |
| 2026-08-05 | 32.5600 | 33.8500 | 31.2000 | 31.9000 | +10.610% | 216 | 1,366 | -77.367% |
| 2026-08-04 | 31.0000 | 31.0000 | 28.2500 | 28.8400 | -18.416% | 60 | 1,366 | -74.965% |
| 2026-08-03 | 39.8500 | 39.8500 | 35.3500 | 35.3500 | -5.101% | 12 | 1,363 | -79.576% |
| 2026-07-31 | 30.4800 | 37.2500 | 30.4800 | 37.2500 | +1.776% | 31 | 1,365 | -80.617% |
| 2026-07-30 | 38.0400 | 38.0400 | 35.0000 | 36.6000 | -29.207% | 16 | 1,376 | -80.273% |
| 2026-07-29 | 53.9100 | 54.5100 | 46.5000 | 51.7000 | +13.452% | 33 | 1,358 | -86.035% |
| 2026-07-28 | 47.0000 | 48.8900 | 44.5500 | 45.5700 | +21.845% | 609 | 1,534 | -84.156% |
| 2026-07-27 | 37.0000 | 41.5500 | 37.0000 | 37.4000 | +10.324% | 17 | 1,537 | -80.695% |
| 2026-07-24 | 32.0000 | 33.9000 | 31.5000 | 33.9000 | +5.378% | 29 | 1,528 | -78.702% |
| 2026-07-23 | 29.6500 | 34.3100 | 29.4000 | 32.1700 | +6.700% | 18 | 1,526 | -77.557% |
| 2026-07-22 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -6.512% | 1 | 1,527 | -76.053% |
| 2026-07-21 | 32.0000 | 32.2500 | 32.0000 | 32.2500 | -22.754% | 41 | 1,562 | -77.612% |
| 2026-07-17 | 48.2200 | 48.2200 | 39.2500 | 41.7500 | +5.696% | 53 | 1,531 | -82.707% |
| 2026-07-16 | 38.4500 | 41.8500 | 37.6500 | 39.5000 | +7.279% | 1,116 | 1,578 | -81.722% |
| 2026-07-15 | 33.7000 | 36.8200 | 33.7000 | 36.8200 | +24.602% | 2 | 1,577 | -80.391% |
| 2026-07-14 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -11.447% | 15 | 1,577 | -75.567% |
| 2026-07-13 | 32.4300 | 33.3700 | 32.4300 | 33.3700 | +7.472% | 2 | 1,577 | -78.364% |
| 2026-07-10 | 32.2600 | 33.6200 | 31.0500 | 31.0500 | -7.617% | 5 | 1,579 | -76.747% |
| 2026-07-09 | 33.7000 | 33.9500 | 33.0500 | 33.6100 | -15.126% | 40 | 1,598 | -78.518% |
| 2026-07-08 | 39.1000 | 39.6000 | 38.9500 | 39.6000 | -0.377% | 35 | 1,572 | -81.768% |
| 2026-07-07 | 39.3400 | 42.3700 | 38.6100 | 39.7500 | +17.430% | 49 | 1,551 | -81.836% |
| 2026-07-06 | 31.5300 | 34.3500 | 31.5300 | 33.8500 | -15.901% | 27 | 1,537 | -78.671% |
| 2026-07-02 | 32.9700 | 40.2500 | 32.9700 | 40.2500 | +26.692% | 30 | 1,519 | -82.062% |
| 2026-07-01 | 31.0000 | 32.1300 | 31.0000 | 31.7700 | +10.121% | 13 | 1,515 | -77.274% |
| 2026-06-30 | 31.7000 | 31.7000 | 28.8500 | 28.8500 | -16.498% | 19 | 1,511 | -74.974% |
| 2026-06-29 | 41.7200 | 41.7200 | 34.5500 | 34.5500 | -7.744% | 42 | 1,488 | -79.103% |
| 2026-06-26 | 40.9400 | 40.9400 | 37.4500 | 37.4500 | -0.531% | 19 | 1,475 | -80.721% |
| 2026-06-25 | 39.6500 | 39.7500 | 36.5800 | 37.6500 | -9.712% | 852 | 927 | -80.823% |
| 2026-06-24 | 38.3300 | 42.0000 | 38.3300 | 41.7000 | +6.923% | 41 | 912 | -82.686% |
| 2026-06-23 | 40.6100 | 40.6100 | 39.0000 | 39.0000 | +11.684% | 6 | 912 | -81.487% |
| 2026-06-22 | 35.2800 | 35.2800 | 34.0800 | 34.9200 | -8.706% | 29 | 887 | -79.324% |
| 2026-06-18 | 37.8400 | 38.2500 | 37.3000 | 38.2500 | -6.821% | 21 | 873 | -81.124% |
| 2026-06-17 | 40.2400 | 41.6200 | 40.2400 | 41.0500 | -2.262% | 7 | 870 | -82.412% |
| 2026-06-16 | 37.5300 | 42.0000 | 37.3000 | 42.0000 | +14.130% | 12 | 869 | -82.810% |
| 2026-06-15 | 38.3500 | 38.3500 | 36.5400 | 36.8000 | -16.173% | 5 | 871 | -80.380% |
| 2026-06-12 | 43.9500 | 43.9500 | 42.6500 | 43.9000 | -8.921% | 11 | 867 | -83.554% |
| 2026-06-11 | 51.0000 | 51.0000 | 48.2000 | 48.2000 | -14.539% | 5 | 870 | -85.021% |
| 2026-06-10 | 52.0600 | 56.9500 | 51.6500 | 56.4000 | +3.829% | 378 | 503 | -87.199% |
| 2026-06-09 | 46.0000 | 59.7500 | 46.0000 | 54.3200 | +13.878% | 64 | 463 | -86.708% |
| 2026-06-08 | 49.0000 | 49.0000 | 47.3000 | 47.7000 | -7.986% | 57 | 439 | -84.864% |
| 2026-06-05 | 50.7100 | 54.0500 | 50.3500 | 51.8400 | +28.000% | 105 | 422 | -86.073% |
| 2026-06-04 | 41.6000 | 41.6000 | 40.1800 | 40.5000 | +3.501% | 3 | 421 | -82.173% |
| 2026-06-03 | 40.5000 | 40.5100 | 39.1300 | 39.1300 | -7.055% | 87 | 362 | -81.549% |
| 2026-06-02 | 43.8000 | 43.8000 | 42.1000 | 42.1000 | -3.771% | 5 | 360 | -82.850% |
| 2026-06-01 | 45.0000 | 46.7800 | 43.7000 | 43.7500 | -0.228% | 30 | 341 | -83.497% |
| 2026-05-29 | 43.1000 | 44.0800 | 43.1000 | 43.8500 | +2.310% | 18 | 337 | -83.535% |
| 2026-05-28 | 41.7500 | 43.0900 | 41.7500 | 42.8600 | -9.958% | 8 | 332 | -83.154% |
| 2026-05-27 | 47.6700 | 47.6700 | 47.6000 | 47.6000 | +1.601% | 2 | 330 | -84.832% |
| 2026-05-26 | 49.3200 | 49.3200 | 46.7000 | 46.8500 | -11.620% | 27 | 322 | -84.589% |
| 2026-05-22 | 50.0900 | 53.0100 | 50.0900 | 53.0100 | -7.000% | 23 | 315 | -86.380% |
| 2026-05-21 | 58.2200 | 58.2400 | 56.7500 | 57.0000 | -2.397% | 36 | 293 | -87.333% |
| 2026-05-20 | 58.3500 | 58.4000 | 57.3000 | 58.4000 | -9.821% | 26 | 290 | -87.637% |
| 2026-05-19 | 66.7400 | 66.7400 | 63.5000 | 64.7600 | +1.952% | 8 | 293 | -88.851% |
| 2026-05-18 | 64.3500 | 64.7600 | 63.5200 | 63.5200 | +2.866% | 6 | 289 | -88.634% |
| 2026-05-15 | 59.9000 | 61.7500 | 59.9000 | 61.7500 | +8.619% | 19 | 286 | -88.308% |
| 2026-05-14 | 57.2000 | 57.2000 | 56.8500 | 56.8500 | -1.130% | 39 | 252 | -87.300% |
| 2026-05-13 | 60.4000 | 60.4000 | 57.1000 | 57.5000 | +0.806% | 4 | 248 | -87.443% |
| 2026-05-12 | 57.0000 | 60.1900 | 57.0000 | 57.0400 | +6.517% | 10 | 249 | -87.342% |
| 2026-05-11 | 55.0000 | 55.0000 | 53.4100 | 53.5500 | -2.672% | 12 | 248 | -86.517% |
| 2026-05-08 | 59.7300 | 59.7300 | 55.0200 | 55.0200 | -13.789% | 46 | 246 | -86.877% |
| 2026-05-07 | 64.1000 | 64.1000 | 62.0000 | 63.8200 | +2.407% | 9 | 241 | -88.687% |
| 2026-05-06 | 62.7800 | 65.4200 | 60.0400 | 62.3200 | -35.533% | 254 | 42 | -88.415% |
| 2026-04-27 | 96.6700 | 96.6700 | 96.6700 | 96.6700 | +0.541% | 1 | 42 | -92.531% |
| 2026-04-24 | 96.1500 | 96.1500 | 96.1500 | 96.1500 | -24.771% | 1 | 42 | -92.491% |
| 2026-04-16 | 127.8100 | 127.8100 | 127.8100 | 127.8100 | -10.372% | 2 | 42 | -94.351% |
| 2026-04-14 | 142.9000 | 142.9000 | 142.6000 | 142.6000 | -6.418% | 2 | 42 | -94.937% |
| 2026-04-10 | 152.3800 | 152.3800 | 152.3800 | 152.3800 | -4.284% | 3 | 43 | -95.262% |
| 2026-04-09 | 158.3500 | 159.2000 | 158.3500 | 159.2000 | -0.313% | 6 | 46 | -95.465% |
| 2026-04-08 | 160.1300 | 160.1300 | 159.7000 | 159.7000 | -12.708% | 3 | 48 | -95.479% |
| 2025-10-07 | 182.9000 | 183.0600 | 182.8600 | 182.9500 | -3.099% | 34 | 28 | -96.054% |
| 2025-10-06 | 185.0500 | 188.8000 | 184.6000 | 188.8000 | -36.410% | 28 | 28 | -96.176% |
| 2025-04-23 | 296.9000 | 296.9000 | 296.9000 | 296.9000 | +3.449% | 2 | 1 | -97.568% |
| 2025-04-02 | 287.0000 | 287.0000 | 287.0000 | 287.0000 | -1.222% | 1 | 1 | -97.484% |
| 2025-02-28 | 290.5500 | 290.5500 | 290.5500 | 290.5500 | +3.509% | 2 | 1 | -97.515% |
| 2025-02-06 | 279.9000 | 280.7000 | 279.9000 | 280.7000 | +2.561% | 2 | 1 | -97.428% |
| 2025-01-27 | 273.6900 | 273.6900 | 273.6900 | 273.6900 | +4.322% | 1 | 1 | -97.362% |
| 2024-12-24 | 262.3500 | 262.3500 | 262.3500 | 262.3500 | -2.301% | 1 | 1 | -97.248% |
| 2024-12-20 | 268.5300 | 268.5300 | 268.5300 | 268.5300 | -1.039% | 2 | 1 | -97.311% |
| 2024-12-19 | 271.3500 | 271.3500 | 271.3500 | 271.3500 | +10.408% | 1 | 1 | -97.339% |
| 2024-10-31 | 244.0100 | 245.7700 | 244.0100 | 245.7700 | +4.118% | 4 | 0 | -97.062% |
| 2024-10-30 | 236.0500 | 236.0500 | 236.0500 | 236.0500 | +1.114% | 8 | 0 | -96.941% |
| 2024-10-16 | 233.4500 | 233.4500 | 233.4500 | 233.4500 | -0.004% | 1 | 0 | -96.907% |
| 2024-10-15 | 233.4600 | 233.4600 | 233.4600 | 233.4600 | -8.267% | 1 | 0 | -96.907% |
| 2024-08-07 | 254.5000 | 254.5000 | 254.5000 | 254.5000 | +2.254% | 1 | 0 | -97.163% |
| 2024-07-29 | 248.8900 | 248.8900 | 248.8900 | 248.8900 | -0.678% | 3 | 0 | -97.099% |
| 2024-07-26 | 250.0400 | 250.5900 | 250.0400 | 250.5900 | +7.434% | 40 | 0 | -97.119% |
| 2024-07-18 | 233.2500 | 233.2500 | 233.2500 | 233.2500 | +3.327% | 4 | 0 | -96.905% |
| 2024-07-03 | 225.4000 | 225.7400 | 225.4000 | 225.7400 | -0.730% | 2 | 0 | -96.802% |
| 2024-06-20 | 227.4000 | 227.4000 | 227.4000 | 227.4000 | -0.725% | 5 | 0 | -96.825% |
| 2024-06-10 | 229.0600 | 229.0600 | 229.0600 | 229.0600 | -0.192% | 1 | 0 | -96.848% |
| 2024-05-31 | 227.0000 | 229.5000 | 227.0000 | 229.5000 | +7.924% | 16 | 0 | -96.854% |
| 2024-03-22 | 213.5000 | 213.5000 | 212.6500 | 212.6500 | 0.000% | 4 | 0 | -96.605% |