AMD261218P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 103.45 | 115.30 | 103.45 | 113.26 | +41.487% | 33 | 985 | 0.000% |
| 2026-10-21 | 84.15 | 85.70 | 79.95 | 80.05 | -11.839% | 128 | 951 | +41.487% |
| 2026-10-20 | 95.00 | 95.00 | 88.20 | 90.80 | +4.488% | 114 | 892 | +24.736% |
| 2026-10-19 | 82.15 | 88.10 | 82.10 | 86.90 | -11.453% | 45 | 901 | +30.334% |
| 2026-10-16 | 85.91 | 98.14 | 85.91 | 98.14 | +21.913% | 66 | 893 | +15.407% |
| 2026-10-15 | 91.76 | 97.45 | 80.50 | 80.50 | +12.745% | 14 | 895 | +40.696% |
| 2026-10-14 | 61.00 | 72.00 | 60.50 | 71.40 | +33.458% | 38 | 909 | +58.627% |
| 2026-10-13 | 64.68 | 68.50 | 53.50 | 53.50 | -5.510% | 237 | 970 | +111.701% |
| 2026-10-12 | 58.11 | 59.38 | 54.91 | 56.62 | +9.305% | 55 | 996 | +100.035% |
| 2026-10-09 | 47.22 | 52.20 | 47.22 | 51.80 | +7.580% | 110 | 969 | +118.649% |
| 2026-10-08 | 42.05 | 51.00 | 39.50 | 48.15 | +26.577% | 424 | 899 | +135.223% |
| 2026-10-07 | 40.30 | 40.30 | 38.04 | 38.04 | +2.783% | 60 | 906 | +197.739% |
| 2026-10-06 | 38.10 | 41.55 | 35.50 | 37.01 | -15.386% | 326 | 872 | +206.025% |
| 2026-10-05 | 50.00 | 50.00 | 42.67 | 43.74 | -2.865% | 219 | 796 | +158.939% |
| 2026-10-02 | 47.25 | 47.65 | 44.67 | 45.03 | -16.611% | 293 | 708 | +151.521% |
| 2026-10-01 | 57.65 | 57.65 | 53.25 | 54.00 | -6.087% | 112 | 688 | +109.741% |
| 2026-09-30 | 60.23 | 61.95 | 57.05 | 57.50 | -4.167% | 38 | 686 | +96.974% |
| 2026-09-29 | 58.90 | 60.50 | 54.84 | 60.00 | -1.397% | 73 | 671 | +88.767% |
| 2026-09-28 | 59.21 | 65.00 | 57.75 | 60.85 | +14.037% | 114 | 668 | +86.130% |
| 2026-09-25 | 53.00 | 55.42 | 51.55 | 53.36 | -2.982% | 90 | 627 | +112.256% |
| 2026-09-24 | 64.25 | 64.35 | 55.00 | 55.00 | -10.931% | 118 | 611 | +105.927% |
| 2026-09-23 | 60.12 | 63.25 | 60.12 | 61.75 | +4.661% | 68 | 602 | +83.417% |
| 2026-09-22 | 62.57 | 62.57 | 58.74 | 59.00 | -7.841% | 203 | 555 | +91.966% |
| 2026-09-21 | 70.53 | 70.53 | 63.65 | 64.02 | -35.005% | 404 | 262 | +76.913% |
| 2026-09-17 | 104.50 | 104.50 | 96.69 | 98.50 | -11.261% | 168 | 98 | +14.985% |
| 2026-09-16 | 111.00 | 111.00 | 111.00 | 111.00 | -5.031% | 1 | 98 | +2.036% |
| 2026-09-11 | 116.88 | 116.88 | 116.88 | 116.88 | -5.130% | 1 | 98 | -3.097% |
| 2026-09-10 | 123.06 | 123.20 | 123.06 | 123.20 | -2.570% | 18 | 102 | -8.068% |
| 2026-09-08 | 135.00 | 135.00 | 126.40 | 126.45 | -20.969% | 59 | 52 | -10.431% |
| 2026-09-03 | 159.86 | 160.00 | 159.86 | 160.00 | +15.265% | 18 | 46 | -29.212% |
| 2026-08-14 | 139.27 | 139.27 | 138.76 | 138.81 | -28.448% | 6 | 43 | -18.406% |
| 2026-07-29 | 187.84 | 194.00 | 187.84 | 194.00 | +35.145% | 2 | 43 | -41.619% |
| 2026-07-23 | 143.55 | 143.55 | 143.55 | 143.55 | +5.808% | 1 | 42 | -21.101% |
| 2026-07-22 | 135.67 | 135.67 | 135.67 | 135.67 | -4.336% | 2 | 42 | -16.518% |
| 2026-07-21 | 141.82 | 141.82 | 141.82 | 141.82 | -14.080% | 2 | 40 | -20.138% |
| 2026-07-17 | 165.06 | 165.06 | 165.06 | 165.06 | -1.114% | 2 | 40 | -31.383% |
| 2026-07-16 | 166.92 | 166.92 | 166.92 | 166.92 | +21.839% | 1 | 40 | -32.147% |
| 2026-07-14 | 136.80 | 137.05 | 136.80 | 137.00 | -6.961% | 7 | 38 | -17.328% |
| 2026-07-13 | 140.75 | 147.25 | 139.95 | 147.25 | +6.279% | 3 | 36 | -23.083% |
| 2026-07-10 | 139.17 | 139.17 | 138.55 | 138.55 | -2.119% | 4 | 34 | -18.253% |
| 2026-07-09 | 141.55 | 141.55 | 141.55 | 141.55 | +0.141% | 2 | 32 | -19.986% |
| 2026-07-06 | 143.20 | 143.20 | 141.35 | 141.35 | +0.748% | 3 | 29 | -19.873% |
| 2026-07-01 | 139.80 | 140.30 | 139.80 | 140.30 | +9.652% | 2 | 27 | -19.273% |
| 2026-06-30 | 135.70 | 135.70 | 127.95 | 127.95 | -18.813% | 5 | 27 | -11.481% |
| 2026-06-26 | 157.10 | 157.60 | 157.10 | 157.60 | -0.442% | 2 | 25 | -28.135% |
| 2026-06-25 | 158.15 | 158.30 | 158.15 | 158.30 | +0.127% | 2 | 25 | -28.452% |
| 2026-06-24 | 158.70 | 158.70 | 158.10 | 158.10 | +0.701% | 2 | 24 | -28.362% |
| 2026-06-23 | 161.48 | 161.48 | 157.00 | 157.00 | +5.974% | 3 | 23 | -27.860% |
| 2026-06-22 | 148.15 | 148.15 | 148.15 | 148.15 | -7.666% | 2 | 23 | -23.550% |
| 2026-06-17 | 160.45 | 160.45 | 160.45 | 160.45 | +0.627% | 1 | 23 | -29.411% |
| 2026-06-03 | 159.45 | 159.45 | 159.45 | 159.45 | -6.162% | 2 | 21 | -28.968% |
| 2026-05-29 | 169.83 | 169.92 | 169.83 | 169.92 | -10.873% | 2 | 20 | -33.345% |
| 2026-05-22 | 190.97 | 190.97 | 190.65 | 190.65 | -28.609% | 40 | 1 | -40.593% |
| 2026-04-30 | 267.02 | 267.05 | 267.02 | 267.05 | 0.000% | 2 | 0 | -57.588% |