AMD261218P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 32.2600 | 42.5200 | 31.1200 | 39.8000 | +70.450% | 710 | 4,001 | 0.000% |
| 2026-10-21 | 23.7500 | 27.7600 | 22.5600 | 23.3500 | -19.372% | 272 | 4,008 | +70.450% |
| 2026-10-20 | 29.4100 | 31.8600 | 25.2000 | 28.9600 | +5.501% | 1,342 | 4,896 | +37.431% |
| 2026-10-19 | 24.0700 | 28.0000 | 22.5000 | 27.4500 | -14.646% | 808 | 4,734 | +44.991% |
| 2026-10-16 | 24.5500 | 32.1600 | 24.1200 | 32.1600 | +45.586% | 646 | 4,338 | +23.756% |
| 2026-10-15 | 26.5200 | 32.1000 | 20.0000 | 22.0900 | +12.704% | 445 | 4,326 | +80.172% |
| 2026-10-14 | 14.6800 | 20.7500 | 14.6000 | 19.6000 | +53.725% | 615 | 4,240 | +103.061% |
| 2026-10-13 | 15.9000 | 17.2000 | 12.7500 | 12.7500 | -2.374% | 526 | 4,142 | +212.157% |
| 2026-10-12 | 12.8300 | 14.7500 | 12.8300 | 13.0600 | +8.924% | 129 | 4,095 | +204.747% |
| 2026-10-09 | 11.0000 | 12.6000 | 11.0000 | 11.9900 | +3.095% | 86 | 4,056 | +231.943% |
| 2026-10-08 | 9.4000 | 12.7000 | 8.7000 | 11.6300 | +32.159% | 393 | 4,132 | +242.218% |
| 2026-10-07 | 9.7500 | 10.1500 | 8.7000 | 8.8000 | +3.529% | 213 | 4,064 | +352.273% |
| 2026-10-06 | 8.5000 | 9.9500 | 7.9300 | 8.5000 | -17.235% | 572 | 3,927 | +368.235% |
| 2026-10-05 | 12.5000 | 12.5000 | 9.3000 | 10.2700 | -8.304% | 229 | 3,861 | +287.537% |
| 2026-10-02 | 12.3500 | 12.4000 | 11.0000 | 11.2000 | -21.842% | 279 | 3,806 | +255.357% |
| 2026-10-01 | 15.3500 | 17.0000 | 14.0000 | 14.3300 | -9.304% | 106 | 3,758 | +177.739% |
| 2026-09-30 | 16.3000 | 17.5000 | 15.8000 | 15.8000 | -8.140% | 89 | 3,705 | +151.899% |
| 2026-09-29 | 16.6900 | 17.2000 | 15.3000 | 17.2000 | -1.714% | 90 | 3,682 | +131.395% |
| 2026-09-28 | 16.0000 | 19.2500 | 16.0000 | 17.5000 | +14.230% | 1,560 | 2,720 | +127.429% |
| 2026-09-25 | 15.5000 | 16.1200 | 14.5900 | 15.3200 | -6.012% | 763 | 2,214 | +159.791% |
| 2026-09-24 | 19.4500 | 19.4500 | 16.2000 | 16.3000 | -12.834% | 196 | 2,164 | +144.172% |
| 2026-09-23 | 18.0300 | 19.3000 | 17.7500 | 18.7000 | +4.938% | 214 | 2,071 | +112.834% |
| 2026-09-22 | 21.1000 | 21.2500 | 17.6000 | 17.8200 | -12.000% | 422 | 1,966 | +123.345% |
| 2026-09-21 | 24.0000 | 25.3500 | 20.0000 | 20.2500 | -37.692% | 508 | 1,747 | +96.543% |
| 2026-09-18 | 34.0000 | 35.6000 | 32.5000 | 32.5000 | -10.345% | 111 | 1,704 | +22.462% |
| 2026-09-17 | 39.1000 | 40.6500 | 34.7500 | 36.2500 | -23.297% | 369 | 1,683 | +9.793% |
| 2026-09-16 | 45.1200 | 49.1500 | 42.0000 | 47.2600 | -6.286% | 120 | 1,669 | -15.785% |
| 2026-09-15 | 52.5000 | 52.5000 | 48.1500 | 50.4300 | -8.309% | 74 | 1,672 | -21.079% |
| 2026-09-14 | 58.0000 | 61.2500 | 53.3000 | 55.0000 | +16.773% | 311 | 1,732 | -27.636% |
| 2026-09-11 | 51.0000 | 51.4900 | 46.0000 | 47.1000 | -9.908% | 119 | 1,723 | -15.499% |
| 2026-09-10 | 51.0300 | 52.2800 | 49.0900 | 52.2800 | +11.234% | 123 | 1,733 | -23.871% |
| 2026-09-09 | 52.6500 | 52.6500 | 45.4000 | 47.0000 | -13.220% | 442 | 1,802 | -15.319% |
| 2026-09-08 | 58.8500 | 59.1600 | 51.6000 | 54.1600 | -19.345% | 734 | 2,064 | -26.514% |
| 2026-09-04 | 66.8000 | 67.5000 | 66.4000 | 67.1500 | -8.863% | 25 | 2,056 | -40.730% |
| 2026-09-03 | 80.0000 | 80.0000 | 72.9100 | 73.6800 | -1.140% | 20 | 2,049 | -45.983% |
| 2026-09-02 | 76.4000 | 76.4000 | 73.6000 | 74.5300 | -1.311% | 8 | 2,049 | -46.599% |
| 2026-09-01 | 78.2500 | 78.2500 | 74.8700 | 75.5200 | +8.584% | 8 | 2,049 | -47.299% |
| 2026-08-31 | 70.2000 | 71.0000 | 69.5500 | 69.5500 | -2.180% | 23 | 2,040 | -42.775% |
| 2026-08-28 | 70.4000 | 72.2800 | 68.1500 | 71.1000 | -1.877% | 36 | 2,036 | -44.023% |
| 2026-08-27 | 71.4000 | 72.5000 | 69.8000 | 72.4600 | +4.139% | 270 | 1,784 | -45.073% |
| 2026-08-26 | 72.6300 | 72.6300 | 66.5300 | 69.5800 | +0.841% | 8 | 1,781 | -42.800% |
| 2026-08-25 | 71.2800 | 71.2800 | 69.0000 | 69.0000 | -16.007% | 27 | 1,781 | -42.319% |
| 2026-08-24 | 78.3700 | 82.5500 | 78.3700 | 82.1500 | +8.064% | 56 | 1,809 | -51.552% |
| 2026-08-21 | 76.8000 | 76.8100 | 76.0200 | 76.0200 | -4.317% | 14 | 1,798 | -47.645% |
| 2026-08-20 | 77.6100 | 80.8700 | 77.6000 | 79.4500 | +0.953% | 170 | 1,748 | -49.906% |
| 2026-08-19 | 78.5000 | 78.8500 | 78.3800 | 78.7000 | +9.993% | 24 | 1,750 | -49.428% |
| 2026-08-18 | 70.2000 | 74.8700 | 69.6500 | 71.5500 | +14.480% | 48 | 1,765 | -44.375% |
| 2026-08-17 | 61.1200 | 62.9000 | 58.6500 | 62.5000 | +1.659% | 254 | 1,634 | -36.320% |
| 2026-08-14 | 69.2000 | 69.2000 | 60.7100 | 61.4800 | -12.134% | 32 | 1,637 | -35.264% |
| 2026-08-13 | 69.0600 | 71.0000 | 69.0000 | 69.9700 | -3.689% | 19 | 1,636 | -43.118% |
| 2026-08-12 | 72.2000 | 72.6500 | 70.7500 | 72.6500 | -7.629% | 31 | 1,653 | -45.217% |
| 2026-08-11 | 80.6500 | 81.5500 | 77.8700 | 78.6500 | -0.845% | 48 | 1,619 | -49.396% |
| 2026-08-10 | 80.2300 | 80.2300 | 79.3200 | 79.3200 | -0.352% | 7 | 1,626 | -49.823% |
| 2026-08-07 | 80.3000 | 82.2300 | 79.6000 | 79.6000 | -0.251% | 4 | 1,624 | -50.000% |
| 2026-08-06 | 81.3500 | 81.3500 | 79.8000 | 79.8000 | -6.360% | 3 | 1,625 | -50.125% |
| 2026-08-05 | 88.6500 | 92.4500 | 82.1200 | 85.2200 | +14.114% | 68 | 1,614 | -53.297% |
| 2026-08-04 | 76.8000 | 77.9700 | 73.4000 | 74.6800 | -15.854% | 41 | 1,590 | -46.706% |
| 2026-08-03 | 97.8000 | 97.8000 | 86.7500 | 88.7500 | +0.237% | 22 | 1,588 | -55.155% |
| 2026-07-31 | 80.2700 | 88.5500 | 78.0600 | 88.5400 | -0.270% | 32 | 1,599 | -55.049% |
| 2026-07-30 | 100.0000 | 100.9200 | 88.7800 | 88.7800 | -16.756% | 146 | 1,736 | -55.170% |
| 2026-07-29 | 107.4900 | 120.9900 | 106.6500 | 106.6500 | +1.717% | 16 | 1,729 | -62.682% |
| 2026-07-28 | 100.9500 | 112.3800 | 100.9500 | 104.8500 | +17.809% | 60 | 1,708 | -62.041% |
| 2026-07-27 | 81.3200 | 97.1500 | 80.5000 | 89.0000 | +9.202% | 37 | 1,699 | -55.281% |
| 2026-07-24 | 82.0000 | 82.0000 | 75.4100 | 81.5000 | +3.690% | 56 | 1,653 | -51.166% |
| 2026-07-23 | 72.4500 | 79.0000 | 72.4500 | 78.6000 | +6.216% | 16 | 1,651 | -49.364% |
| 2026-07-22 | 75.0000 | 75.0000 | 71.6500 | 74.0000 | -3.520% | 46 | 1,654 | -46.216% |
| 2026-07-21 | 82.9100 | 82.9100 | 76.5500 | 76.7000 | -13.265% | 11 | 1,657 | -48.110% |
| 2026-07-20 | 84.3000 | 89.0400 | 84.3000 | 88.4300 | -5.875% | 24 | 1,639 | -54.993% |
| 2026-07-17 | 95.6700 | 97.3200 | 90.6400 | 93.9500 | -0.106% | 49 | 1,632 | -57.637% |
| 2026-07-16 | 89.1000 | 95.9000 | 86.0000 | 94.0500 | +15.004% | 52 | 1,595 | -57.682% |
| 2026-07-15 | 81.3000 | 88.5200 | 81.3000 | 81.7800 | +11.645% | 7 | 1,595 | -51.333% |
| 2026-07-14 | 72.3900 | 73.9500 | 71.1000 | 73.2500 | -8.438% | 25 | 1,581 | -45.666% |
| 2026-07-13 | 78.5000 | 80.6200 | 78.0000 | 80.0000 | +8.108% | 9 | 1,582 | -50.250% |
| 2026-07-10 | 78.3100 | 78.3100 | 74.0000 | 74.0000 | -6.103% | 4 | 1,580 | -46.216% |
| 2026-07-09 | 77.0000 | 78.9000 | 76.4800 | 78.8100 | -13.205% | 29 | 1,597 | -49.499% |
| 2026-07-08 | 92.0000 | 92.0000 | 90.8000 | 90.8000 | +2.890% | 9 | 1,599 | -56.167% |
| 2026-07-07 | 93.4000 | 94.1000 | 88.2500 | 88.2500 | +13.344% | 255 | 1,428 | -54.901% |
| 2026-07-06 | 77.0000 | 78.2500 | 73.8000 | 77.8600 | -12.023% | 12 | 1,422 | -48.883% |
| 2026-07-02 | 81.2500 | 91.5000 | 81.2500 | 88.5000 | +14.860% | 33 | 1,406 | -55.028% |
| 2026-07-01 | 74.8500 | 77.0500 | 74.8500 | 77.0500 | +13.392% | 9 | 1,406 | -48.345% |
| 2026-06-30 | 74.6600 | 76.7000 | 67.9000 | 67.9500 | -15.695% | 42 | 1,380 | -41.428% |
| 2026-06-29 | 86.4800 | 94.0800 | 79.7000 | 80.6000 | -7.886% | 12 | 1,378 | -50.620% |
| 2026-06-26 | 89.5000 | 89.5000 | 87.0000 | 87.5000 | +0.865% | 18 | 1,373 | -54.514% |
| 2026-06-25 | 80.0000 | 90.0000 | 79.1700 | 86.7500 | -3.931% | 250 | 1,138 | -54.121% |
| 2026-06-24 | 88.9500 | 95.1500 | 88.3000 | 90.3000 | +0.838% | 9 | 1,134 | -55.925% |
| 2026-06-23 | 93.2500 | 93.2500 | 88.3500 | 89.5500 | +13.283% | 340 | 923 | -55.556% |
| 2026-06-22 | 80.0000 | 82.5000 | 77.4600 | 79.0500 | -7.921% | 97 | 896 | -49.652% |
| 2026-06-18 | 85.6500 | 86.8000 | 84.9000 | 85.8500 | -6.072% | 23 | 883 | -53.640% |
| 2026-06-17 | 93.6500 | 94.0000 | 89.2500 | 91.4000 | -1.668% | 99 | 857 | -56.455% |
| 2026-06-16 | 84.0000 | 92.9500 | 83.7000 | 92.9500 | +10.143% | 60 | 828 | -57.181% |
| 2026-06-15 | 84.9000 | 84.9000 | 81.7500 | 84.3900 | -10.953% | 40 | 819 | -52.838% |
| 2026-06-12 | 97.5000 | 97.5000 | 93.2100 | 94.7700 | -9.094% | 57 | 791 | -58.004% |
| 2026-06-11 | 110.4300 | 110.6500 | 104.2500 | 104.2500 | -12.174% | 7 | 792 | -61.823% |
| 2026-06-10 | 111.1500 | 119.5100 | 110.8800 | 118.7000 | +4.554% | 7 | 789 | -66.470% |
| 2026-06-09 | 103.1000 | 124.6500 | 103.1000 | 113.5300 | +9.903% | 246 | 717 | -64.943% |
| 2026-06-08 | 105.0000 | 105.2000 | 103.3000 | 103.3000 | -6.193% | 5 | 718 | -61.471% |
| 2026-06-05 | 100.7000 | 113.5100 | 100.7000 | 110.1200 | +22.288% | 14 | 716 | -63.858% |
| 2026-06-04 | 96.7100 | 99.5000 | 88.9900 | 90.0500 | +4.104% | 15 | 709 | -55.802% |
| 2026-06-03 | 88.6000 | 92.1000 | 86.3500 | 86.5000 | -10.585% | 19 | 705 | -53.988% |
| 2026-06-02 | 98.8600 | 98.8600 | 96.7400 | 96.7400 | +0.041% | 2 | 703 | -58.859% |
| 2026-06-01 | 102.5000 | 103.9400 | 96.3000 | 96.7000 | +1.918% | 122 | 672 | -58.842% |
| 2026-05-29 | 94.7500 | 97.0100 | 94.7500 | 94.8800 | +0.936% | 20 | 671 | -58.052% |
| 2026-05-28 | 99.3400 | 101.5500 | 93.5000 | 94.0000 | -7.933% | 144 | 615 | -57.660% |
| 2026-05-27 | 99.1900 | 105.1500 | 99.1900 | 102.1000 | +0.989% | 22 | 617 | -61.019% |
| 2026-05-26 | 105.5500 | 106.9000 | 100.0000 | 101.1000 | -9.124% | 17 | 614 | -60.633% |
| 2026-05-22 | 111.2500 | 111.2500 | 111.2500 | 111.2500 | -22.743% | 1 | 614 | -64.225% |
| 2026-05-19 | 140.0000 | 144.0000 | 140.0000 | 144.0000 | +9.966% | 13 | 601 | -72.361% |
| 2026-05-18 | 131.4300 | 131.4300 | 130.7400 | 130.9500 | +3.600% | 14 | 611 | -69.607% |
| 2026-05-15 | 126.4500 | 127.6500 | 126.4000 | 126.4000 | +5.289% | 44 | 569 | -68.513% |
| 2026-05-13 | 120.0500 | 120.0500 | 120.0500 | 120.0500 | -3.380% | 40 | 545 | -66.847% |
| 2026-05-12 | 124.3000 | 124.3000 | 124.1500 | 124.2500 | +9.956% | 5 | 546 | -67.968% |
| 2026-05-11 | 115.3600 | 115.3600 | 113.0000 | 113.0000 | -5.416% | 4 | 544 | -64.779% |
| 2026-05-08 | 128.0500 | 128.0500 | 119.4700 | 119.4700 | -13.176% | 54 | 517 | -66.686% |
| 2026-05-07 | 137.2000 | 137.6000 | 137.2000 | 137.6000 | +3.381% | 9 | 510 | -71.076% |
| 2026-05-06 | 128.2400 | 133.1000 | 128.2400 | 133.1000 | -20.679% | 10 | 500 | -70.098% |
| 2026-05-05 | 168.1600 | 168.3800 | 167.6100 | 167.8000 | -18.910% | 665 | 5 | -76.281% |
| 2026-04-22 | 206.9300 | 206.9300 | 206.9300 | 206.9300 | -15.539% | 5 | 5 | -80.766% |
| 2026-04-15 | 245.0000 | 245.0000 | 245.0000 | 245.0000 | -3.162% | 1 | 1 | -83.755% |
| 2026-04-10 | 253.0000 | 253.0000 | 253.0000 | 253.0000 | -15.700% | 1 | 1 | -84.269% |
| 2025-11-25 | 301.6700 | 301.6700 | 300.1200 | 300.1200 | +5.814% | 4 | 8 | -86.739% |
| 2025-11-20 | 283.6300 | 283.6300 | 283.6300 | 283.6300 | +14.206% | 7 | 8 | -85.968% |
| 2025-11-12 | 248.1500 | 248.3500 | 248.1500 | 248.3500 | +0.906% | 2 | 8 | -83.974% |
| 2025-11-05 | 253.6000 | 253.6000 | 246.0900 | 246.1200 | 0.000% | 9 | 9 | -83.829% |