AMD261218P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 48.00 | 59.45 | 44.98 | 55.95 | +62.787% | 518 | 1,007 | 0.000% |
| 2026-10-21 | 35.88 | 40.45 | 34.20 | 34.37 | -17.479% | 366 | 1,009 | +62.787% |
| 2026-10-20 | 44.05 | 45.79 | 37.37 | 41.65 | +7.207% | 315 | 1,081 | +34.334% |
| 2026-10-19 | 36.15 | 41.54 | 34.00 | 38.85 | -15.635% | 197 | 1,070 | +44.015% |
| 2026-10-16 | 38.41 | 46.50 | 35.61 | 46.05 | +43.906% | 137 | 1,069 | +21.498% |
| 2026-10-15 | 39.43 | 45.90 | 30.55 | 32.00 | +9.589% | 191 | 1,076 | +74.844% |
| 2026-10-14 | 23.54 | 31.00 | 23.45 | 29.20 | +33.394% | 110 | 1,102 | +91.610% |
| 2026-10-13 | 26.02 | 26.02 | 21.10 | 21.89 | +2.625% | 53 | 1,089 | +155.596% |
| 2026-10-12 | 21.35 | 22.91 | 20.21 | 21.33 | +11.384% | 82 | 1,038 | +162.307% |
| 2026-10-09 | 18.10 | 19.72 | 17.56 | 19.15 | +4.817% | 59 | 1,063 | +192.167% |
| 2026-10-08 | 14.87 | 19.14 | 14.50 | 18.27 | +35.333% | 40 | 1,052 | +206.240% |
| 2026-10-07 | 14.00 | 14.72 | 13.50 | 13.50 | +2.273% | 17 | 1,053 | +314.444% |
| 2026-10-06 | 14.00 | 15.60 | 12.53 | 13.20 | -18.012% | 379 | 896 | +323.864% |
| 2026-10-05 | 18.05 | 18.05 | 15.01 | 16.10 | -7.471% | 86 | 857 | +247.516% |
| 2026-10-02 | 18.64 | 19.00 | 17.00 | 17.40 | -21.445% | 166 | 843 | +221.552% |
| 2026-10-01 | 25.12 | 25.12 | 21.40 | 22.15 | -6.342% | 63 | 819 | +152.596% |
| 2026-09-30 | 25.80 | 26.15 | 23.65 | 23.65 | -5.589% | 68 | 772 | +136.575% |
| 2026-09-29 | 23.35 | 25.25 | 23.25 | 25.05 | -4.934% | 29 | 755 | +123.353% |
| 2026-09-28 | 22.73 | 28.21 | 22.73 | 26.35 | +15.570% | 135 | 685 | +112.334% |
| 2026-09-25 | 23.28 | 24.30 | 22.15 | 22.80 | -5.979% | 47 | 672 | +145.395% |
| 2026-09-24 | 25.65 | 27.00 | 24.01 | 24.25 | -11.978% | 62 | 646 | +130.722% |
| 2026-09-23 | 27.80 | 27.80 | 26.35 | 27.55 | +9.980% | 102 | 617 | +103.085% |
| 2026-09-22 | 28.88 | 28.88 | 25.05 | 25.05 | -13.531% | 126 | 606 | +123.353% |
| 2026-09-21 | 35.40 | 35.60 | 28.97 | 28.97 | -32.940% | 124 | 584 | +93.131% |
| 2026-09-18 | 48.00 | 49.60 | 43.20 | 43.20 | -13.427% | 84 | 558 | +29.514% |
| 2026-09-17 | 53.75 | 57.55 | 48.88 | 49.90 | -23.231% | 255 | 463 | +12.124% |
| 2026-09-16 | 61.85 | 65.00 | 57.25 | 65.00 | -3.775% | 361 | 410 | -13.923% |
| 2026-09-15 | 66.91 | 68.05 | 66.89 | 67.55 | -13.286% | 48 | 416 | -17.172% |
| 2026-09-14 | 80.05 | 80.05 | 77.90 | 77.90 | +24.045% | 9 | 423 | -28.177% |
| 2026-09-11 | 63.73 | 65.30 | 62.10 | 62.80 | -7.715% | 413 | 370 | -10.908% |
| 2026-09-10 | 67.05 | 68.75 | 66.45 | 68.05 | +8.188% | 75 | 343 | -17.781% |
| 2026-09-09 | 64.00 | 64.91 | 61.50 | 62.90 | -11.033% | 54 | 329 | -11.049% |
| 2026-09-08 | 76.58 | 76.58 | 69.55 | 70.70 | -18.736% | 263 | 224 | -20.863% |
| 2026-09-04 | 87.00 | 87.00 | 87.00 | 87.00 | -8.421% | 1 | 223 | -35.690% |
| 2026-09-03 | 101.80 | 102.70 | 94.80 | 95.00 | -0.409% | 4 | 225 | -41.105% |
| 2026-09-02 | 95.39 | 95.39 | 95.39 | 95.39 | -0.790% | 1 | 225 | -41.346% |
| 2026-09-01 | 95.55 | 96.15 | 95.40 | 96.15 | +5.659% | 4 | 226 | -41.810% |
| 2026-08-31 | 90.95 | 91.00 | 90.95 | 91.00 | -1.675% | 2 | 227 | -38.516% |
| 2026-08-28 | 88.65 | 92.55 | 88.45 | 92.55 | +1.203% | 13 | 228 | -39.546% |
| 2026-08-27 | 91.45 | 91.45 | 91.45 | 91.45 | +3.509% | 2 | 226 | -38.819% |
| 2026-08-26 | 85.95 | 88.35 | 85.95 | 88.35 | -1.997% | 30 | 225 | -36.672% |
| 2026-08-25 | 90.15 | 90.15 | 90.15 | 90.15 | -15.169% | 3 | 228 | -37.937% |
| 2026-08-24 | 105.80 | 106.27 | 105.80 | 106.27 | +7.343% | 4 | 228 | -47.351% |
| 2026-08-20 | 98.47 | 99.36 | 98.16 | 99.00 | +0.457% | 8 | 224 | -43.485% |
| 2026-08-19 | 98.50 | 98.55 | 98.50 | 98.55 | +6.185% | 2 | 224 | -43.227% |
| 2026-08-18 | 90.91 | 92.81 | 90.91 | 92.81 | +15.940% | 4 | 225 | -39.716% |
| 2026-08-17 | 78.45 | 80.30 | 77.25 | 80.05 | -3.647% | 57 | 179 | -30.106% |
| 2026-08-14 | 87.24 | 87.31 | 83.08 | 83.08 | -5.430% | 4 | 181 | -32.655% |
| 2026-08-13 | 86.50 | 89.30 | 86.45 | 87.85 | -5.283% | 18 | 175 | -36.312% |
| 2026-08-12 | 91.40 | 92.75 | 91.00 | 92.75 | -5.357% | 3 | 176 | -39.677% |
| 2026-08-11 | 101.18 | 101.18 | 98.00 | 98.00 | -2.536% | 2 | 174 | -42.908% |
| 2026-08-10 | 100.55 | 100.55 | 100.55 | 100.55 | +0.399% | 25 | 185 | -44.356% |
| 2026-08-07 | 100.15 | 100.15 | 100.15 | 100.15 | +1.162% | 5 | 190 | -44.134% |
| 2026-08-06 | 103.30 | 103.30 | 98.50 | 99.00 | -4.468% | 6 | 190 | -43.485% |
| 2026-08-05 | 102.77 | 106.20 | 102.77 | 103.63 | +11.514% | 22 | 191 | -46.010% |
| 2026-08-04 | 94.15 | 95.00 | 90.00 | 92.93 | -11.208% | 35 | 164 | -39.793% |
| 2026-07-31 | 104.65 | 104.66 | 104.65 | 104.66 | -2.433% | 2 | 163 | -46.541% |
| 2026-07-30 | 109.00 | 109.00 | 107.27 | 107.27 | -22.014% | 2 | 162 | -47.842% |
| 2026-07-29 | 137.55 | 137.55 | 137.55 | 137.55 | +6.348% | 20 | 146 | -59.324% |
| 2026-07-28 | 127.13 | 129.34 | 127.13 | 129.34 | +15.782% | 3 | 145 | -56.742% |
| 2026-07-27 | 114.90 | 114.90 | 111.71 | 111.71 | +14.340% | 4 | 148 | -49.915% |
| 2026-07-24 | 95.55 | 98.59 | 93.00 | 97.70 | +5.201% | 16 | 134 | -42.733% |
| 2026-07-23 | 87.00 | 95.21 | 87.00 | 92.87 | +6.747% | 37 | 136 | -39.754% |
| 2026-07-22 | 88.00 | 88.00 | 86.90 | 87.00 | -5.946% | 16 | 132 | -35.690% |
| 2026-07-21 | 97.58 | 97.76 | 92.25 | 92.50 | -10.368% | 27 | 130 | -39.514% |
| 2026-07-20 | 103.20 | 103.20 | 103.20 | 103.20 | -7.527% | 1 | 130 | -45.785% |
| 2026-07-17 | 116.50 | 116.50 | 109.35 | 111.60 | +0.468% | 27 | 136 | -49.866% |
| 2026-07-16 | 111.08 | 111.08 | 111.08 | 111.08 | +25.941% | 2 | 136 | -49.631% |
| 2026-07-14 | 88.20 | 88.20 | 88.20 | 88.20 | -7.702% | 1 | 135 | -36.565% |
| 2026-07-13 | 92.00 | 95.56 | 91.41 | 95.56 | +6.771% | 5 | 132 | -41.450% |
| 2026-07-10 | 89.50 | 89.50 | 89.50 | 89.50 | -4.278% | 1 | 132 | -37.486% |
| 2026-07-09 | 92.25 | 93.50 | 91.83 | 93.50 | -13.706% | 29 | 135 | -40.160% |
| 2026-07-08 | 109.60 | 109.60 | 108.35 | 108.35 | +2.478% | 3 | 134 | -48.362% |
| 2026-07-07 | 109.00 | 110.95 | 105.73 | 105.73 | +13.201% | 9 | 127 | -47.082% |
| 2026-07-06 | 88.50 | 93.40 | 88.50 | 93.40 | -14.430% | 13 | 126 | -40.096% |
| 2026-07-02 | 101.95 | 110.00 | 101.95 | 109.15 | +16.290% | 4 | 124 | -48.740% |
| 2026-07-01 | 89.00 | 93.86 | 89.00 | 93.86 | +13.866% | 7 | 124 | -40.390% |
| 2026-06-30 | 91.97 | 91.97 | 82.43 | 82.43 | -15.456% | 18 | 124 | -32.124% |
| 2026-06-29 | 112.05 | 112.05 | 95.97 | 97.50 | -7.099% | 25 | 110 | -42.615% |
| 2026-06-26 | 105.60 | 105.60 | 104.95 | 104.95 | +4.324% | 4 | 108 | -46.689% |
| 2026-06-25 | 97.70 | 110.45 | 97.70 | 100.60 | -9.124% | 33 | 101 | -44.384% |
| 2026-06-24 | 105.45 | 110.70 | 104.54 | 110.70 | +5.882% | 20 | 94 | -49.458% |
| 2026-06-23 | 104.55 | 104.55 | 104.55 | 104.55 | +7.950% | 1 | 94 | -46.485% |
| 2026-06-22 | 96.16 | 100.85 | 96.16 | 96.85 | -4.109% | 25 | 84 | -42.230% |
| 2026-06-18 | 102.75 | 104.05 | 101.00 | 101.00 | -5.713% | 7 | 82 | -44.604% |
| 2026-06-17 | 108.10 | 108.10 | 107.12 | 107.12 | +0.629% | 4 | 81 | -47.769% |
| 2026-06-16 | 106.55 | 106.55 | 106.45 | 106.45 | +6.461% | 2 | 82 | -47.440% |
| 2026-06-15 | 100.56 | 100.56 | 99.99 | 99.99 | -11.396% | 4 | 81 | -44.044% |
| 2026-06-12 | 115.15 | 115.15 | 112.15 | 112.85 | -8.512% | 9 | 79 | -50.421% |
| 2026-06-11 | 130.05 | 130.05 | 123.35 | 123.35 | -9.168% | 4 | 79 | -54.641% |
| 2026-06-10 | 135.80 | 135.80 | 135.80 | 135.80 | +2.785% | 25 | 79 | -58.800% |
| 2026-06-05 | 129.68 | 132.12 | 129.59 | 132.12 | +23.952% | 6 | 77 | -57.652% |
| 2026-06-03 | 107.03 | 107.03 | 106.59 | 106.59 | -6.949% | 4 | 77 | -47.509% |
| 2026-06-01 | 114.45 | 114.55 | 114.45 | 114.55 | +2.004% | 5 | 77 | -51.157% |
| 2026-05-29 | 110.40 | 112.30 | 110.40 | 112.30 | +0.223% | 4 | 79 | -50.178% |
| 2026-05-28 | 112.73 | 113.00 | 109.57 | 112.05 | -6.974% | 11 | 74 | -50.067% |
| 2026-05-27 | 120.50 | 120.53 | 120.45 | 120.45 | +1.100% | 3 | 72 | -53.549% |
| 2026-05-26 | 124.83 | 124.83 | 118.14 | 119.14 | -7.443% | 7 | 72 | -53.038% |
| 2026-05-22 | 128.72 | 128.72 | 128.72 | 128.72 | -8.436% | 2 | 72 | -56.534% |
| 2026-05-20 | 140.58 | 140.58 | 140.58 | 140.58 | -11.407% | 5 | 67 | -60.201% |
| 2026-05-19 | 159.02 | 159.02 | 158.68 | 158.68 | +6.604% | 2 | 66 | -64.740% |
| 2026-05-15 | 147.70 | 148.85 | 147.70 | 148.85 | +6.703% | 56 | 10 | -62.412% |
| 2026-05-12 | 139.50 | 139.50 | 139.50 | 139.50 | +5.006% | 8 | 2 | -59.892% |
| 2026-05-11 | 132.85 | 132.85 | 132.85 | 132.85 | -5.033% | 1 | 2 | -57.885% |
| 2026-05-08 | 145.30 | 145.55 | 139.88 | 139.89 | -53.444% | 5 | 0 | -60.004% |
| 2026-04-08 | 300.48 | 300.48 | 300.48 | 300.48 | +5.100% | 6 | 35 | -81.380% |
| 2026-01-21 | 285.90 | 285.90 | 285.90 | 285.90 | -2.223% | 15 | 35 | -80.430% |
| 2026-01-15 | 292.95 | 292.95 | 292.40 | 292.40 | -3.514% | 22 | 20 | -80.865% |
| 2025-11-07 | 303.05 | 303.05 | 303.05 | 303.05 | 0.000% | 1 | 1 | -81.538% |