AMD261218P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 70.60 | 86.15 | 69.40 | 85.55 | +53.233% | 152 | 1,524 | 0.000% |
| 2026-10-21 | 56.40 | 61.71 | 54.05 | 55.83 | -12.079% | 205 | 1,496 | +53.233% |
| 2026-10-20 | 66.31 | 68.42 | 58.70 | 63.50 | +2.320% | 96 | 1,494 | +34.724% |
| 2026-10-19 | 56.49 | 63.65 | 54.48 | 62.06 | -11.305% | 61 | 1,492 | +37.850% |
| 2026-10-16 | 59.34 | 69.97 | 56.22 | 69.97 | +37.736% | 76 | 1,536 | +22.267% |
| 2026-10-15 | 61.37 | 68.65 | 49.10 | 50.80 | +8.547% | 149 | 1,475 | +68.406% |
| 2026-10-14 | 39.15 | 49.75 | 39.15 | 46.80 | +32.955% | 472 | 1,267 | +82.799% |
| 2026-10-13 | 45.20 | 45.20 | 34.90 | 35.20 | -3.562% | 535 | 1,465 | +143.040% |
| 2026-10-12 | 34.70 | 38.89 | 34.70 | 36.50 | +15.069% | 232 | 1,291 | +134.384% |
| 2026-10-09 | 31.51 | 32.43 | 31.26 | 31.72 | -0.875% | 27 | 1,283 | +169.704% |
| 2026-10-08 | 25.35 | 33.10 | 25.30 | 32.00 | +32.780% | 36 | 1,276 | +167.344% |
| 2026-10-07 | 23.80 | 24.68 | 23.80 | 24.10 | +6.543% | 17 | 1,267 | +254.979% |
| 2026-10-06 | 23.98 | 23.98 | 21.76 | 22.62 | -18.779% | 204 | 1,156 | +278.205% |
| 2026-10-05 | 29.45 | 29.63 | 26.40 | 27.85 | -4.558% | 532 | 816 | +207.181% |
| 2026-10-02 | 30.00 | 30.42 | 28.67 | 29.18 | -19.392% | 54 | 819 | +193.180% |
| 2026-10-01 | 38.50 | 38.59 | 35.45 | 36.20 | -4.030% | 46 | 833 | +136.326% |
| 2026-09-30 | 40.65 | 41.65 | 37.37 | 37.72 | -5.700% | 217 | 842 | +126.803% |
| 2026-09-29 | 39.50 | 40.20 | 37.45 | 40.00 | -3.007% | 107 | 843 | +113.875% |
| 2026-09-28 | 37.19 | 44.45 | 37.19 | 41.24 | +13.609% | 165 | 834 | +107.444% |
| 2026-09-25 | 35.62 | 37.00 | 34.45 | 36.30 | -2.288% | 53 | 851 | +135.675% |
| 2026-09-24 | 40.08 | 42.43 | 37.15 | 37.15 | -11.273% | 208 | 861 | +130.283% |
| 2026-09-23 | 41.30 | 42.90 | 41.30 | 41.87 | +6.000% | 196 | 877 | +104.323% |
| 2026-09-22 | 46.35 | 46.35 | 39.50 | 39.50 | -10.875% | 79 | 881 | +116.582% |
| 2026-09-21 | 50.80 | 50.80 | 44.00 | 44.32 | -36.686% | 81 | 874 | +93.028% |
| 2026-09-18 | 69.63 | 71.83 | 68.05 | 70.00 | -2.194% | 675 | 357 | +22.214% |
| 2026-09-17 | 77.29 | 79.05 | 70.41 | 71.57 | -13.354% | 105 | 318 | +19.533% |
| 2026-09-16 | 82.60 | 82.60 | 82.60 | 82.60 | -12.100% | 2 | 318 | +3.571% |
| 2026-09-15 | 93.89 | 93.97 | 93.89 | 93.97 | -4.860% | 2 | 317 | -8.960% |
| 2026-09-14 | 99.06 | 99.06 | 98.77 | 98.77 | +12.022% | 2 | 317 | -13.385% |
| 2026-09-11 | 88.17 | 88.17 | 88.17 | 88.17 | -5.852% | 1 | 316 | -2.972% |
| 2026-09-10 | 93.65 | 93.65 | 93.65 | 93.65 | +7.520% | 3 | 316 | -8.649% |
| 2026-09-09 | 87.95 | 89.61 | 87.10 | 87.10 | -10.575% | 8 | 309 | -1.780% |
| 2026-09-08 | 97.55 | 97.70 | 97.40 | 97.40 | -22.668% | 64 | 308 | -12.166% |
| 2026-09-03 | 125.47 | 126.00 | 125.47 | 125.95 | -0.709% | 5 | 310 | -32.076% |
| 2026-09-02 | 126.75 | 126.85 | 126.75 | 126.85 | -4.732% | 14 | 310 | -32.558% |
| 2026-08-24 | 133.15 | 133.15 | 133.15 | 133.15 | +28.585% | 1 | 309 | -35.749% |
| 2026-08-17 | 102.80 | 103.80 | 102.75 | 103.55 | -18.200% | 10 | 299 | -17.383% |
| 2026-08-11 | 126.69 | 126.69 | 126.59 | 126.59 | +2.130% | 2 | 299 | -32.420% |
| 2026-08-06 | 125.85 | 125.90 | 123.90 | 123.95 | -4.873% | 4 | 297 | -30.980% |
| 2026-08-05 | 130.05 | 130.30 | 129.95 | 130.30 | +11.453% | 48 | 287 | -34.344% |
| 2026-08-04 | 119.18 | 119.18 | 116.91 | 116.91 | -13.272% | 5 | 287 | -26.824% |
| 2026-07-27 | 134.80 | 134.80 | 134.80 | 134.80 | +14.237% | 2 | 287 | -36.536% |
| 2026-07-23 | 110.13 | 118.00 | 110.13 | 118.00 | +7.960% | 6 | 286 | -27.500% |
| 2026-07-22 | 112.85 | 112.85 | 109.30 | 109.30 | -14.709% | 5 | 284 | -21.729% |
| 2026-07-20 | 130.20 | 130.20 | 128.15 | 128.15 | -5.703% | 4 | 284 | -33.242% |
| 2026-07-17 | 136.78 | 136.78 | 134.70 | 135.90 | +5.965% | 6 | 280 | -37.049% |
| 2026-07-15 | 110.14 | 128.25 | 110.14 | 128.25 | +12.500% | 3 | 282 | -33.294% |
| 2026-07-14 | 107.90 | 114.00 | 107.50 | 114.00 | -1.213% | 13 | 276 | -24.956% |
| 2026-07-13 | 115.40 | 115.40 | 115.40 | 115.40 | +4.909% | 1 | 275 | -25.867% |
| 2026-07-10 | 114.45 | 114.45 | 110.00 | 110.00 | -7.563% | 123 | 180 | -22.227% |
| 2026-07-09 | 114.00 | 119.00 | 114.00 | 119.00 | -11.061% | 4 | 179 | -28.109% |
| 2026-07-08 | 132.30 | 135.15 | 132.30 | 133.80 | -2.014% | 6 | 174 | -36.061% |
| 2026-07-07 | 133.00 | 137.28 | 133.00 | 136.55 | +16.849% | 8 | 176 | -37.349% |
| 2026-07-06 | 117.60 | 117.60 | 110.65 | 116.86 | -11.537% | 179 | 64 | -26.793% |
| 2026-07-02 | 132.10 | 132.10 | 132.10 | 132.10 | +13.830% | 1 | 63 | -35.238% |
| 2026-07-01 | 114.71 | 116.05 | 111.19 | 116.05 | +10.576% | 9 | 66 | -26.282% |
| 2026-06-30 | 113.73 | 113.73 | 104.35 | 104.95 | -19.207% | 14 | 61 | -18.485% |
| 2026-06-26 | 129.75 | 129.90 | 129.75 | 129.90 | -0.802% | 2 | 60 | -34.142% |
| 2026-06-25 | 131.05 | 131.05 | 130.95 | 130.95 | 0.000% | 2 | 58 | -34.670% |
| 2026-06-24 | 130.75 | 131.05 | 130.75 | 130.95 | -1.170% | 7 | 51 | -34.670% |
| 2026-06-23 | 132.30 | 132.50 | 132.30 | 132.50 | +9.640% | 2 | 52 | -35.434% |
| 2026-06-22 | 122.15 | 122.15 | 120.80 | 120.85 | -5.141% | 24 | 29 | -29.210% |
| 2026-06-18 | 127.40 | 127.40 | 127.40 | 127.40 | -22.065% | 4 | 25 | -32.849% |
| 2026-06-09 | 164.21 | 164.21 | 163.43 | 163.47 | +25.428% | 44 | 3 | -47.666% |
| 2026-06-04 | 130.33 | 130.33 | 130.33 | 130.33 | -11.939% | 1 | 2 | -34.359% |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | -6.607% | 1 | 1 | -42.196% |
| 2026-05-22 | 158.39 | 158.47 | 158.39 | 158.47 | 0.000% | 2 | 0 | -46.015% |