AMD261218C01000000
AMD Dec 18 2026 1000.00 Call
optionOPRA
EODOct 23, 2026
0.13USD-18.750%(-0.03)36Vol2,033OI
AMD261218C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1500 | 0.2300 | 0.1300 | 0.1300 | -18.750% | 36 | 2,022 | 0.000% |
| 2026-10-22 | 0.2500 | 0.3000 | 0.1400 | 0.1600 | -52.941% | 612 | 1,643 | -18.750% |
| 2026-10-21 | 0.3400 | 0.3600 | 0.2900 | 0.3400 | +21.429% | 163 | 1,536 | -61.765% |
| 2026-10-20 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 0.000% | 146 | 1,420 | -53.571% |
| 2026-10-19 | 0.3300 | 0.3300 | 0.2500 | 0.2800 | -6.667% | 299 | 1,490 | -53.571% |
| 2026-10-16 | 0.3600 | 0.3600 | 0.2500 | 0.3000 | -33.333% | 187 | 1,477 | -56.667% |
| 2026-10-15 | 0.5400 | 0.5400 | 0.3500 | 0.4500 | -30.769% | 166 | 1,413 | -71.111% |
| 2026-10-14 | 0.7300 | 1.0500 | 0.5500 | 0.6500 | -34.343% | 45 | 1,425 | -80.000% |
| 2026-10-13 | 0.7500 | 0.9900 | 0.6700 | 0.9900 | +43.478% | 144 | 1,411 | -86.869% |
| 2026-10-12 | 1.0000 | 1.2900 | 0.6900 | 0.6900 | -38.938% | 76 | 1,399 | -81.159% |
| 2026-10-09 | 1.4000 | 1.4000 | 1.1300 | 1.1300 | -37.569% | 37 | 1,408 | -88.496% |
| 2026-10-08 | 2.5300 | 2.5300 | 1.6200 | 1.8100 | -39.667% | 215 | 1,260 | -92.818% |
| 2026-10-07 | 3.3000 | 3.3000 | 2.8100 | 3.0000 | -9.091% | 153 | 1,247 | -95.667% |
| 2026-10-06 | 2.8000 | 4.0000 | 2.8000 | 3.3000 | +22.222% | 929 | 824 | -96.061% |
| 2026-10-05 | 2.9600 | 2.9600 | 2.5500 | 2.7000 | -18.182% | 12 | 821 | -95.185% |
| 2026-10-02 | 4.3500 | 4.3500 | 3.3000 | 3.3000 | +25.954% | 15 | 820 | -96.061% |
| 2026-10-01 | 2.4800 | 2.6200 | 2.4800 | 2.6200 | -9.966% | 2 | 819 | -95.038% |
| 2026-09-30 | 2.9000 | 2.9100 | 2.8000 | 2.9100 | -6.129% | 39 | 788 | -95.533% |
| 2026-09-29 | 3.7000 | 3.9500 | 3.0500 | 3.1000 | -6.061% | 137 | 725 | -95.806% |
| 2026-09-28 | 3.9500 | 4.0500 | 3.0500 | 3.3000 | -41.281% | 118 | 646 | -96.061% |
| 2026-09-25 | 6.0000 | 6.0000 | 5.2500 | 5.6200 | -3.103% | 21 | 632 | -97.687% |
| 2026-09-24 | 4.9300 | 5.8000 | 4.3000 | 5.8000 | +27.473% | 54 | 628 | -97.759% |
| 2026-09-23 | 5.1500 | 5.1500 | 4.4900 | 4.5500 | -17.273% | 77 | 561 | -97.143% |
| 2026-09-22 | 5.0000 | 5.5000 | 4.5100 | 5.5000 | +7.843% | 87 | 567 | -97.636% |
| 2026-09-21 | 3.0000 | 5.3200 | 3.0000 | 5.1000 | +229.032% | 492 | 901 | -97.451% |
| 2026-09-18 | 1.6600 | 1.6600 | 1.3400 | 1.5500 | -6.627% | 46 | 879 | -91.613% |
| 2026-09-17 | 1.5100 | 1.9400 | 1.5100 | 1.6600 | +69.388% | 140 | 908 | -92.169% |
| 2026-09-16 | 1.2000 | 1.2000 | 0.9500 | 0.9800 | +28.947% | 49 | 910 | -86.735% |
| 2026-09-15 | 0.7200 | 1.0000 | 0.7200 | 0.7600 | -5.000% | 163 | 1,043 | -82.895% |
| 2026-09-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -44.828% | 1 | 1,042 | -83.750% |
| 2026-09-11 | 1.4000 | 1.5500 | 1.4000 | 1.4500 | +3.571% | 464 | 697 | -91.034% |
| 2026-09-10 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | -34.579% | 42 | 659 | -90.714% |
| 2026-09-09 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | +15.054% | 6 | 660 | -93.925% |
| 2026-09-08 | 1.0800 | 2.1900 | 1.0800 | 1.8600 | +132.500% | 38 | 661 | -93.011% |
| 2026-09-04 | 0.5400 | 0.8000 | 0.5400 | 0.8000 | +90.476% | 8 | 660 | -83.750% |
| 2026-09-03 | 0.4000 | 0.4200 | 0.3500 | 0.4200 | -12.500% | 6 | 659 | -69.048% |
| 2026-09-02 | 0.5000 | 0.5700 | 0.4800 | 0.4800 | -26.154% | 7 | 657 | -72.917% |
| 2026-09-01 | 0.7000 | 0.7300 | 0.5200 | 0.6500 | -26.966% | 63 | 621 | -80.000% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | -18.349% | 4 | 618 | -85.393% |
| 2026-08-28 | 1.3100 | 1.3100 | 1.0900 | 1.0900 | -15.504% | 9 | 610 | -88.073% |
| 2026-08-27 | 1.0200 | 1.7200 | 1.0200 | 1.2900 | -30.270% | 16 | 608 | -89.922% |
| 2026-08-26 | 1.8600 | 1.9700 | 1.8400 | 1.8500 | -1.596% | 12 | 602 | -92.973% |
| 2026-08-25 | 1.8600 | 1.9000 | 1.7000 | 1.8800 | +35.252% | 47 | 560 | -93.085% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.3900 | 1.3900 | -28.718% | 11 | 549 | -90.647% |
| 2026-08-21 | 2.0000 | 2.0000 | 1.8700 | 1.9500 | +3.723% | 13 | 548 | -93.333% |
| 2026-08-20 | 1.7500 | 1.9200 | 1.7500 | 1.8800 | -4.569% | 24 | 534 | -93.085% |
| 2026-08-19 | 2.0400 | 2.0400 | 1.8000 | 1.9700 | -23.938% | 27 | 539 | -93.401% |
| 2026-08-18 | 2.7200 | 2.7200 | 2.5000 | 2.5900 | -33.419% | 208 | 664 | -94.981% |
| 2026-08-17 | 4.6300 | 4.6300 | 3.8500 | 3.8900 | -19.794% | 10 | 663 | -96.658% |
| 2026-08-14 | 3.9700 | 5.0000 | 3.9700 | 4.8500 | +33.242% | 378 | 553 | -97.320% |
| 2026-08-13 | 3.7300 | 3.7300 | 3.6400 | 3.6400 | +10.638% | 7 | 554 | -96.429% |
| 2026-08-12 | 3.1500 | 3.7000 | 3.1500 | 3.2900 | +22.761% | 3 | 553 | -96.049% |
| 2026-08-11 | 2.4600 | 2.6800 | 2.2900 | 2.6800 | -5.965% | 19 | 553 | -95.149% |
| 2026-08-10 | 3.9900 | 4.0800 | 2.8500 | 2.8500 | -37.363% | 26 | 549 | -95.439% |
| 2026-08-07 | 6.6000 | 6.6000 | 4.5500 | 4.5500 | -33.673% | 11 | 543 | -97.143% |
| 2026-08-06 | 7.2000 | 7.2300 | 6.8600 | 6.8600 | +3.939% | 156 | 411 | -98.105% |
| 2026-08-05 | 7.4500 | 8.7500 | 6.6000 | 6.6000 | -46.341% | 79 | 392 | -98.030% |
| 2026-08-04 | 9.3000 | 13.2500 | 9.3000 | 12.3000 | +60.365% | 94 | 332 | -98.943% |
| 2026-08-03 | 7.5000 | 7.6700 | 7.5000 | 7.6700 | +11.483% | 2 | 330 | -98.305% |
| 2026-07-31 | 9.6000 | 9.7100 | 6.8800 | 6.8800 | -10.065% | 8 | 328 | -98.110% |
| 2026-07-30 | 7.4100 | 8.6000 | 7.4100 | 7.6500 | +62.766% | 107 | 325 | -98.301% |
| 2026-07-29 | 5.5500 | 5.5500 | 4.3300 | 4.7000 | -25.397% | 41 | 342 | -97.234% |
| 2026-07-28 | 6.9500 | 6.9700 | 5.9500 | 6.3000 | -38.716% | 71 | 337 | -97.937% |
| 2026-07-27 | 14.2400 | 14.2400 | 8.8800 | 10.2800 | -34.730% | 25 | 349 | -98.735% |
| 2026-07-24 | 17.2500 | 17.2500 | 15.5200 | 15.7500 | -4.545% | 32 | 342 | -99.175% |
| 2026-07-23 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | -23.256% | 2 | 332 | -99.212% |
| 2026-07-22 | 19.6000 | 21.5000 | 19.6000 | 21.5000 | +6.965% | 29 | 306 | -99.395% |
| 2026-07-21 | 18.1800 | 20.1000 | 18.1800 | 20.1000 | +25.078% | 5 | 305 | -99.353% |
| 2026-07-20 | 16.0500 | 16.0700 | 15.7400 | 16.0700 | +14.786% | 4 | 308 | -99.191% |
| 2026-07-17 | 11.8300 | 14.4500 | 11.8300 | 14.0000 | -2.778% | 18 | 319 | -99.071% |
| 2026-07-16 | 16.8800 | 16.8800 | 14.4000 | 14.4000 | -22.581% | 24 | 305 | -99.097% |
| 2026-07-15 | 22.9700 | 22.9700 | 17.4000 | 18.6000 | -20.000% | 65 | 350 | -99.301% |
| 2026-07-14 | 25.8100 | 27.4500 | 22.5500 | 23.2500 | +16.250% | 123 | 379 | -99.441% |
| 2026-07-13 | 19.7000 | 20.0000 | 19.3000 | 20.0000 | -16.493% | 5 | 383 | -99.350% |
| 2026-07-10 | 24.8900 | 26.0000 | 22.7500 | 23.9500 | -3.738% | 9 | 381 | -99.457% |
| 2026-07-09 | 25.0000 | 28.0000 | 24.8800 | 24.8800 | +27.590% | 72 | 321 | -99.477% |
| 2026-07-08 | 19.3600 | 20.8500 | 19.3000 | 19.5000 | +0.775% | 20 | 326 | -99.333% |
| 2026-07-07 | 22.0000 | 22.0000 | 19.3500 | 19.3500 | -30.893% | 16 | 324 | -99.328% |
| 2026-07-06 | 25.4000 | 31.5000 | 25.4000 | 28.0000 | +47.368% | 74 | 334 | -99.536% |
| 2026-07-02 | 21.5000 | 23.5700 | 18.7500 | 19.0000 | -23.108% | 13 | 334 | -99.316% |
| 2026-07-01 | 26.0000 | 27.2500 | 23.8300 | 24.7100 | -24.086% | 11 | 331 | -99.474% |
| 2026-06-30 | 26.5500 | 33.0500 | 26.0000 | 32.5500 | +40.909% | 25 | 320 | -99.601% |
| 2026-06-29 | 19.0000 | 23.1000 | 17.5000 | 23.1000 | +18.462% | 52 | 283 | -99.437% |
| 2026-06-26 | 20.0000 | 21.8000 | 19.5000 | 19.5000 | -13.333% | 26 | 290 | -99.333% |
| 2026-06-25 | 28.1500 | 28.2500 | 22.0000 | 22.5000 | +6.282% | 45 | 271 | -99.422% |
| 2026-06-24 | 22.0000 | 23.7500 | 21.0000 | 21.1700 | -9.915% | 36 | 269 | -99.386% |
| 2026-06-23 | 23.0000 | 24.1500 | 23.0000 | 23.5000 | -18.741% | 4 | 270 | -99.447% |
| 2026-06-22 | 28.2000 | 30.9000 | 27.7700 | 28.9200 | +4.066% | 19 | 266 | -99.550% |
| 2026-06-18 | 26.7000 | 27.7900 | 25.8500 | 27.7900 | +6.885% | 42 | 257 | -99.532% |
| 2026-06-17 | 23.8000 | 26.0000 | 23.8000 | 26.0000 | +5.263% | 12 | 247 | -99.500% |
| 2026-06-16 | 30.2000 | 30.2000 | 24.7000 | 24.7000 | -22.619% | 12 | 245 | -99.474% |
| 2026-06-15 | 31.6200 | 34.0000 | 31.3900 | 31.9200 | +33.000% | 84 | 196 | -99.593% |
| 2026-06-12 | 20.0000 | 24.0000 | 20.0000 | 24.0000 | +37.143% | 28 | 184 | -99.458% |
| 2026-06-11 | 16.7500 | 17.5000 | 16.7500 | 17.5000 | +16.279% | 2 | 183 | -99.257% |
| 2026-06-10 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.937% | 1 | 183 | -99.136% |
| 2026-06-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -23.810% | 1 | 184 | -99.188% |
| 2026-06-08 | 20.5000 | 21.2800 | 20.5000 | 21.0000 | +16.667% | 6 | 184 | -99.381% |
| 2026-06-05 | 21.4200 | 21.6800 | 18.0000 | 18.0000 | -35.714% | 97 | 179 | -99.278% |
| 2026-06-04 | 28.0000 | 28.1000 | 26.4600 | 28.0000 | -15.152% | 20 | 193 | -99.536% |
| 2026-06-03 | 30.8500 | 33.0000 | 29.2500 | 33.0000 | +21.324% | 249 | 156 | -99.606% |
| 2026-06-02 | 25.0000 | 27.2000 | 25.0000 | 27.2000 | +4.415% | 3 | 154 | -99.522% |
| 2026-06-01 | 22.3500 | 26.7000 | 22.3500 | 26.0500 | +10.148% | 13 | 152 | -99.501% |
| 2026-05-29 | 27.0000 | 27.0000 | 23.6500 | 23.6500 | -14.312% | 3 | 150 | -99.450% |
| 2026-05-28 | 22.0000 | 28.7000 | 22.0000 | 27.6000 | +13.347% | 172 | 11 | -99.529% |
| 2026-05-27 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | 0.000% | 11 | 0 | -99.466% |