AMD261218P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.1000 | 9.5000 | 5.9000 | 8.5900 | +88.791% | 381 | 8,500 | 0.000% |
| 2026-10-21 | 4.8100 | 5.2200 | 4.2500 | 4.5500 | -18.018% | 27 | 8,495 | +88.791% |
| 2026-10-20 | 5.7000 | 6.1700 | 4.9000 | 5.5500 | +7.767% | 528 | 8,665 | +54.775% |
| 2026-10-19 | 5.1500 | 5.5000 | 4.3000 | 5.1500 | -21.970% | 1,376 | 9,114 | +66.796% |
| 2026-10-16 | 4.5900 | 6.9500 | 4.3000 | 6.6000 | +57.895% | 251 | 9,047 | +30.152% |
| 2026-10-15 | 5.7000 | 6.9500 | 3.8500 | 4.1800 | +12.973% | 329 | 9,026 | +105.502% |
| 2026-10-14 | 2.7300 | 4.2000 | 2.7300 | 3.7000 | +48.594% | 818 | 8,864 | +132.162% |
| 2026-10-13 | 2.7500 | 3.0000 | 2.4900 | 2.4900 | +1.633% | 53 | 8,862 | +244.980% |
| 2026-10-12 | 2.5100 | 3.1500 | 2.3400 | 2.4500 | +1.240% | 107 | 8,848 | +250.612% |
| 2026-10-09 | 2.6200 | 2.6300 | 2.3000 | 2.4200 | -6.923% | 1,251 | 9,494 | +254.959% |
| 2026-10-08 | 1.9600 | 2.8000 | 1.9600 | 2.6000 | +26.829% | 50 | 9,491 | +230.385% |
| 2026-10-07 | 2.1300 | 2.7500 | 2.0200 | 2.0500 | -2.381% | 982 | 9,838 | +319.024% |
| 2026-10-06 | 2.0000 | 2.2200 | 1.9800 | 2.1000 | -11.765% | 206 | 9,810 | +309.048% |
| 2026-10-05 | 2.4100 | 2.4100 | 1.9800 | 2.3800 | -6.299% | 385 | 9,654 | +260.924% |
| 2026-10-02 | 2.5800 | 3.0000 | 2.4000 | 2.5400 | -18.065% | 1,377 | 9,007 | +238.189% |
| 2026-10-01 | 3.0500 | 3.7000 | 3.0500 | 3.1000 | -7.738% | 36 | 9,004 | +177.097% |
| 2026-09-30 | 3.6000 | 3.8000 | 3.3600 | 3.3600 | -6.667% | 51 | 8,989 | +155.655% |
| 2026-09-29 | 3.8600 | 3.8600 | 3.5000 | 3.6000 | -11.548% | 56 | 8,965 | +138.611% |
| 2026-09-28 | 3.9800 | 4.2100 | 3.5700 | 4.0700 | +3.038% | 577 | 8,557 | +111.057% |
| 2026-09-25 | 3.7400 | 3.9500 | 3.5500 | 3.9500 | +1.282% | 1,119 | 8,262 | +117.468% |
| 2026-09-24 | 4.3500 | 4.4500 | 3.9000 | 3.9000 | -13.907% | 89 | 8,241 | +120.256% |
| 2026-09-23 | 4.1200 | 4.5900 | 4.0400 | 4.5300 | +7.346% | 352 | 8,273 | +89.625% |
| 2026-09-22 | 4.7000 | 4.7000 | 4.0500 | 4.2200 | -10.593% | 296 | 8,052 | +103.555% |
| 2026-09-21 | 6.8000 | 6.8000 | 4.6000 | 4.7200 | -35.342% | 899 | 7,745 | +81.992% |
| 2026-09-18 | 8.4000 | 8.5200 | 7.2500 | 7.3000 | -17.978% | 379 | 7,867 | +17.671% |
| 2026-09-17 | 9.6000 | 10.2000 | 8.3000 | 8.9000 | -28.970% | 268 | 7,861 | -3.483% |
| 2026-09-16 | 11.6000 | 13.1000 | 10.3100 | 12.5300 | -5.434% | 139 | 7,830 | -31.445% |
| 2026-09-15 | 13.7000 | 13.7000 | 12.1800 | 13.2500 | -10.954% | 359 | 7,948 | -35.170% |
| 2026-09-14 | 17.2900 | 17.6900 | 14.4700 | 14.8800 | +22.975% | 651 | 7,436 | -42.272% |
| 2026-09-11 | 13.0000 | 13.8000 | 11.7500 | 12.1000 | -15.972% | 111 | 7,450 | -29.008% |
| 2026-09-10 | 13.4000 | 14.4500 | 12.8500 | 14.4000 | +16.599% | 163 | 7,331 | -40.347% |
| 2026-09-09 | 14.0000 | 14.0000 | 11.7900 | 12.3500 | -17.114% | 653 | 7,156 | -30.445% |
| 2026-09-08 | 17.2500 | 17.2500 | 14.4500 | 14.9000 | -21.247% | 159 | 7,146 | -42.349% |
| 2026-09-04 | 20.4000 | 20.8000 | 18.9000 | 18.9200 | -15.004% | 68 | 7,140 | -54.598% |
| 2026-09-03 | 26.0000 | 26.0500 | 21.6900 | 22.2600 | -4.709% | 326 | 6,913 | -61.411% |
| 2026-09-02 | 23.9000 | 23.9000 | 22.4500 | 23.3600 | +1.565% | 335 | 6,784 | -63.228% |
| 2026-09-01 | 23.9500 | 25.1000 | 22.7000 | 23.0000 | +7.226% | 136 | 6,818 | -62.652% |
| 2026-08-31 | 21.7500 | 22.8000 | 21.4500 | 21.4500 | -6.004% | 108 | 6,840 | -59.953% |
| 2026-08-28 | 23.2500 | 23.9000 | 21.5000 | 22.8200 | +0.308% | 57 | 6,822 | -62.358% |
| 2026-08-27 | 23.0000 | 24.5000 | 22.6900 | 22.7500 | +0.220% | 48 | 6,811 | -62.242% |
| 2026-08-26 | 25.2000 | 25.2000 | 21.8500 | 22.7000 | -5.219% | 73 | 6,783 | -62.159% |
| 2026-08-25 | 24.6000 | 25.7100 | 23.2700 | 23.9500 | -18.676% | 1,483 | 5,990 | -64.134% |
| 2026-08-24 | 27.6000 | 30.9500 | 27.6000 | 29.4500 | +9.317% | 112 | 6,047 | -70.832% |
| 2026-08-21 | 36.1500 | 36.1500 | 24.9000 | 26.9400 | -5.141% | 396 | 6,036 | -68.114% |
| 2026-08-20 | 27.5000 | 29.6000 | 27.0000 | 28.4000 | +0.888% | 72 | 6,034 | -69.754% |
| 2026-08-19 | 26.6000 | 29.3500 | 26.6000 | 28.1500 | +10.306% | 65 | 6,023 | -69.485% |
| 2026-08-18 | 24.7000 | 27.0000 | 24.2800 | 25.5200 | +19.252% | 1,735 | 6,360 | -66.340% |
| 2026-08-17 | 21.3500 | 22.0000 | 19.6000 | 21.4000 | +1.566% | 601 | 6,709 | -59.860% |
| 2026-08-14 | 25.5500 | 25.5500 | 21.0700 | 21.0700 | -17.534% | 187 | 6,629 | -59.231% |
| 2026-08-13 | 25.0500 | 25.6500 | 24.5000 | 25.5500 | -6.410% | 55 | 6,631 | -66.380% |
| 2026-08-12 | 26.7800 | 27.3000 | 25.5700 | 27.3000 | -6.826% | 94 | 6,672 | -68.535% |
| 2026-08-11 | 32.0000 | 32.5000 | 29.3000 | 29.3000 | -7.600% | 120 | 6,700 | -70.683% |
| 2026-08-10 | 33.1000 | 33.1000 | 30.0700 | 31.7100 | +0.190% | 857 | 6,244 | -72.911% |
| 2026-08-07 | 33.3700 | 33.6000 | 31.6500 | 31.6500 | -2.315% | 79 | 6,203 | -72.859% |
| 2026-08-06 | 36.7500 | 36.8000 | 32.0000 | 32.4000 | -10.000% | 108 | 6,231 | -73.488% |
| 2026-08-05 | 39.9200 | 39.9200 | 35.2500 | 36.0000 | +14.286% | 184 | 6,143 | -76.139% |
| 2026-08-04 | 33.7500 | 34.0000 | 30.4000 | 31.5000 | -19.745% | 88 | 6,160 | -72.730% |
| 2026-08-03 | 46.0000 | 46.0000 | 38.3000 | 39.2500 | -4.687% | 164 | 6,109 | -78.115% |
| 2026-07-31 | 34.8000 | 41.1800 | 33.5000 | 41.1800 | +3.728% | 362 | 6,233 | -79.140% |
| 2026-07-30 | 46.0000 | 48.0000 | 39.0000 | 39.7000 | -29.359% | 76 | 6,229 | -78.363% |
| 2026-07-29 | 51.3500 | 59.0000 | 50.2200 | 56.2000 | +12.019% | 322 | 6,269 | -84.715% |
| 2026-07-28 | 50.3500 | 54.3800 | 49.1700 | 50.1700 | +22.187% | 295 | 6,342 | -82.878% |
| 2026-07-27 | 37.0000 | 45.5100 | 37.0000 | 41.0600 | +9.202% | 45 | 6,334 | -79.079% |
| 2026-07-24 | 34.9500 | 37.6300 | 34.0000 | 37.6000 | +4.735% | 30 | 6,336 | -77.154% |
| 2026-07-23 | 34.1500 | 37.3000 | 33.1700 | 35.9000 | +8.788% | 46 | 6,348 | -76.072% |
| 2026-07-22 | 34.7200 | 34.7200 | 32.2000 | 33.0000 | -5.849% | 39 | 6,353 | -73.970% |
| 2026-07-21 | 38.8700 | 38.8700 | 34.8000 | 35.0500 | -18.203% | 92 | 6,350 | -75.492% |
| 2026-07-20 | 43.2000 | 43.2000 | 40.1300 | 42.8500 | -6.134% | 2,084 | 6,450 | -79.953% |
| 2026-07-17 | 51.4000 | 52.8600 | 42.4000 | 45.6500 | +3.868% | 79 | 6,421 | -81.183% |
| 2026-07-16 | 42.0500 | 45.7700 | 40.0000 | 43.9500 | +14.752% | 742 | 6,281 | -80.455% |
| 2026-07-15 | 33.4000 | 41.3500 | 33.4000 | 38.3000 | +13.247% | 281 | 6,266 | -77.572% |
| 2026-07-14 | 31.3000 | 33.8200 | 31.3000 | 33.8200 | -9.451% | 22 | 6,279 | -74.601% |
| 2026-07-13 | 36.1000 | 37.3500 | 34.7000 | 37.3500 | +12.500% | 1,528 | 4,901 | -77.001% |
| 2026-07-10 | 35.8900 | 35.8900 | 33.2000 | 33.2000 | -9.537% | 27 | 4,893 | -74.127% |
| 2026-07-09 | 38.1000 | 38.1000 | 34.9000 | 36.7000 | -14.572% | 165 | 4,900 | -76.594% |
| 2026-07-08 | 44.2500 | 45.7400 | 42.9600 | 42.9600 | -2.364% | 23 | 4,884 | -80.005% |
| 2026-07-07 | 43.7000 | 46.4500 | 41.9000 | 44.0000 | +19.015% | 81 | 4,826 | -80.477% |
| 2026-07-06 | 37.5000 | 37.5000 | 34.4200 | 36.9700 | -15.362% | 28 | 4,824 | -76.765% |
| 2026-07-02 | 37.0500 | 44.0000 | 36.8000 | 43.6800 | +18.054% | 101 | 4,797 | -80.334% |
| 2026-07-01 | 35.5000 | 37.0000 | 33.9000 | 37.0000 | +17.349% | 1,068 | 3,848 | -76.784% |
| 2026-06-30 | 35.8000 | 35.8000 | 31.5300 | 31.5300 | -15.920% | 57 | 3,851 | -72.756% |
| 2026-06-29 | 38.7500 | 45.5000 | 37.4000 | 37.5000 | -9.530% | 68 | 3,823 | -77.093% |
| 2026-06-26 | 44.0000 | 44.9200 | 40.4700 | 41.4500 | +2.981% | 89 | 3,831 | -79.276% |
| 2026-06-25 | 38.2500 | 45.0000 | 37.5000 | 40.2500 | -7.044% | 125 | 3,856 | -78.658% |
| 2026-06-24 | 41.8000 | 45.3700 | 41.5000 | 43.3000 | -1.142% | 40 | 3,786 | -80.162% |
| 2026-06-23 | 45.7500 | 45.9500 | 42.3000 | 43.8000 | +16.800% | 300 | 3,679 | -80.388% |
| 2026-06-22 | 35.8000 | 39.0500 | 35.8000 | 37.5000 | -9.856% | 995 | 3,609 | -77.093% |
| 2026-06-18 | 42.0000 | 42.1800 | 41.1000 | 41.6000 | -7.494% | 80 | 3,619 | -79.351% |
| 2026-06-17 | 44.0500 | 45.2000 | 42.7100 | 44.9700 | -0.067% | 15 | 3,622 | -80.898% |
| 2026-06-16 | 40.8400 | 45.3000 | 40.8400 | 45.0000 | +11.056% | 106 | 3,585 | -80.911% |
| 2026-06-15 | 41.3400 | 41.3400 | 39.0500 | 40.5200 | -15.141% | 104 | 3,616 | -78.801% |
| 2026-06-12 | 49.0000 | 49.0000 | 45.6000 | 47.7500 | -7.029% | 111 | 3,625 | -82.010% |
| 2026-06-11 | 54.6600 | 58.7500 | 51.3600 | 51.3600 | -16.147% | 32 | 3,612 | -83.275% |
| 2026-06-10 | 55.3200 | 62.6000 | 55.3200 | 61.2500 | +9.375% | 36 | 3,597 | -85.976% |
| 2026-06-09 | 49.5000 | 65.5000 | 49.5000 | 56.0000 | +7.692% | 236 | 3,508 | -84.661% |
| 2026-06-08 | 52.2000 | 53.7000 | 51.3000 | 52.0000 | -9.408% | 557 | 3,589 | -83.481% |
| 2026-06-05 | 49.0000 | 58.0500 | 48.9000 | 57.4000 | +28.989% | 778 | 3,025 | -85.035% |
| 2026-06-04 | 47.7500 | 49.2700 | 43.7900 | 44.5000 | +5.952% | 248 | 2,905 | -80.697% |
| 2026-06-03 | 42.6500 | 44.7300 | 42.0000 | 42.0000 | -9.736% | 211 | 2,814 | -79.548% |
| 2026-06-02 | 48.6800 | 48.6800 | 46.5300 | 46.5300 | -1.835% | 29 | 2,796 | -81.539% |
| 2026-06-01 | 49.5000 | 51.7700 | 47.4000 | 47.4000 | -1.147% | 57 | 2,777 | -81.878% |
| 2026-05-29 | 47.3000 | 48.4500 | 46.2200 | 47.9500 | +2.479% | 81 | 2,709 | -82.086% |
| 2026-05-28 | 50.9000 | 50.9000 | 45.9800 | 46.7900 | -8.560% | 109 | 2,645 | -81.641% |
| 2026-05-27 | 50.2500 | 52.9500 | 50.2500 | 51.1700 | -0.351% | 81 | 2,628 | -83.213% |
| 2026-05-26 | 53.0500 | 53.4400 | 50.2600 | 51.3500 | -10.602% | 88 | 2,589 | -83.272% |
| 2026-05-22 | 54.2900 | 57.5000 | 54.0000 | 57.4400 | -4.267% | 119 | 2,540 | -85.045% |
| 2026-05-21 | 62.8700 | 65.0000 | 60.0000 | 60.0000 | -4.306% | 63 | 2,495 | -85.683% |
| 2026-05-20 | 66.8300 | 66.8300 | 62.2500 | 62.7000 | -9.498% | 70 | 2,450 | -86.300% |
| 2026-05-19 | 75.1000 | 78.0500 | 68.0000 | 69.2800 | +0.406% | 72 | 2,405 | -87.601% |
| 2026-05-18 | 64.0000 | 71.4100 | 64.0000 | 69.0000 | +1.336% | 63 | 2,409 | -87.551% |
| 2026-05-15 | 62.5500 | 68.0900 | 62.5500 | 68.0900 | +11.077% | 254 | 2,367 | -87.384% |
| 2026-05-14 | 65.0000 | 65.0000 | 60.9500 | 61.3000 | -1.129% | 32 | 2,367 | -85.987% |
| 2026-05-13 | 59.0000 | 66.1500 | 59.0000 | 62.0000 | -1.195% | 49 | 2,357 | -86.145% |
| 2026-05-12 | 59.5000 | 66.6000 | 59.5000 | 62.7500 | +4.758% | 121 | 2,310 | -86.311% |
| 2026-05-11 | 58.0800 | 60.2000 | 57.5000 | 59.9000 | +0.385% | 188 | 2,575 | -85.659% |
| 2026-05-08 | 65.2500 | 65.2500 | 59.6700 | 59.6700 | -16.135% | 522 | 2,239 | -85.604% |
| 2026-05-07 | 68.8400 | 72.2500 | 67.0000 | 71.1500 | +6.194% | 82 | 2,223 | -87.927% |
| 2026-05-06 | 66.5000 | 73.8600 | 64.5000 | 67.0000 | -26.008% | 2,395 | 390 | -87.179% |
| 2026-05-05 | 94.2500 | 94.2500 | 90.5500 | 90.5500 | -7.602% | 17 | 380 | -90.514% |
| 2026-05-04 | 97.2800 | 98.0000 | 97.2700 | 98.0000 | +5.626% | 9 | 375 | -91.235% |
| 2026-05-01 | 93.3700 | 93.3700 | 92.4500 | 92.7800 | -2.027% | 304 | 95 | -90.742% |
| 2026-04-30 | 94.6300 | 94.7000 | 94.6300 | 94.7000 | -12.847% | 11 | 84 | -90.929% |
| 2026-04-28 | 108.0000 | 109.5700 | 108.0000 | 108.6600 | +5.495% | 3 | 84 | -92.095% |
| 2026-04-27 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | +5.425% | 1 | 83 | -91.660% |
| 2026-04-24 | 99.7500 | 99.7500 | 96.6100 | 97.7000 | -20.537% | 28 | 82 | -91.208% |
| 2026-04-22 | 123.9600 | 123.9600 | 122.9000 | 122.9500 | -6.785% | 27 | 63 | -93.013% |
| 2026-04-21 | 131.9000 | 131.9000 | 131.9000 | 131.9000 | -2.224% | 30 | 20 | -93.487% |
| 2026-04-16 | 134.9000 | 134.9000 | 134.9000 | 134.9000 | -10.067% | 10 | 20 | -93.632% |
| 2026-04-15 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | -4.804% | 1 | 10 | -94.273% |
| 2026-04-13 | 157.5700 | 157.5700 | 157.5700 | 157.5700 | -15.285% | 1 | 10 | -94.548% |
| 2026-04-02 | 186.0000 | 186.0000 | 186.0000 | 186.0000 | +15.808% | 9 | 14 | -95.382% |
| 2026-01-21 | 160.6100 | 160.6100 | 160.6100 | 160.6100 | -16.466% | 1 | 16 | -94.652% |
| 2026-01-12 | 192.2700 | 192.2700 | 192.2700 | 192.2700 | +1.195% | 1 | 16 | -95.532% |
| 2025-12-12 | 190.0000 | 190.0000 | 190.0000 | 190.0000 | +17.983% | 10 | 16 | -95.479% |
| 2025-10-27 | 161.0600 | 161.0600 | 161.0400 | 161.0400 | -8.422% | 2 | 5 | -94.666% |
| 2025-10-22 | 175.8500 | 175.8500 | 175.8500 | 175.8500 | +1.647% | 1 | 5 | -95.115% |
| 2025-10-21 | 173.0000 | 173.0000 | 173.0000 | 173.0000 | -2.149% | 1 | 4 | -95.035% |
| 2025-10-09 | 176.2600 | 176.8000 | 176.2600 | 176.8000 | -8.384% | 2 | 4 | -95.141% |
| 2025-10-07 | 193.0500 | 193.1000 | 192.9000 | 192.9800 | 0.000% | 8 | 0 | -95.549% |