AMD261218C01050000
AMD Dec 18 2026 1050.00 Call
optionOPRA
EODOct 23, 2026
0.09USD-10.000%(-0.01)6Vol542OI
AMD261218C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -10.000% | 6 | 546 | 0.000% |
| 2026-10-22 | 0.2500 | 0.2500 | 0.1000 | 0.1000 | -64.286% | 243 | 323 | -10.000% |
| 2026-10-21 | 0.2400 | 0.2800 | 0.1900 | 0.2800 | +40.000% | 15 | 318 | -67.857% |
| 2026-10-20 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +25.000% | 3 | 320 | -55.000% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.1500 | 0.1600 | -20.000% | 8 | 317 | -43.750% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -13.043% | 13 | 313 | -55.000% |
| 2026-10-15 | 0.4700 | 0.4700 | 0.2200 | 0.2300 | -20.690% | 6 | 313 | -60.870% |
| 2026-10-14 | 0.4900 | 0.4900 | 0.2900 | 0.2900 | -71.569% | 4 | 312 | -68.966% |
| 2026-10-08 | 1.8000 | 1.8000 | 1.0200 | 1.0200 | -50.962% | 16 | 312 | -91.176% |
| 2026-10-07 | 1.8800 | 2.0800 | 1.8800 | 2.0800 | -5.455% | 39 | 310 | -95.673% |
| 2026-10-06 | 2.1500 | 2.7300 | 2.1500 | 2.2000 | +13.402% | 222 | 254 | -95.909% |
| 2026-10-05 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | -12.217% | 2 | 254 | -95.361% |
| 2026-10-02 | 2.8000 | 2.9300 | 2.2100 | 2.2100 | +6.250% | 10 | 263 | -95.928% |
| 2026-10-01 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | +4.000% | 2 | 263 | -95.673% |
| 2026-09-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 2 | 263 | -95.500% |
| 2026-09-28 | 2.8900 | 2.8900 | 2.2200 | 2.3000 | -43.210% | 8 | 260 | -96.087% |
| 2026-09-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 1 | 261 | -97.778% |
| 2026-09-24 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | +13.846% | 4 | 260 | -97.568% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | -16.667% | 4 | 259 | -97.231% |
| 2026-09-22 | 3.4700 | 3.9000 | 3.2700 | 3.9000 | +9.859% | 17 | 259 | -97.692% |
| 2026-09-21 | 2.0800 | 3.6500 | 2.0800 | 3.5500 | +322.619% | 12 | 249 | -97.465% |
| 2026-09-18 | 1.6900 | 1.6900 | 0.8400 | 0.8400 | -24.324% | 5 | 250 | -89.286% |
| 2026-09-17 | 1.0500 | 1.1400 | 1.0500 | 1.1100 | +56.338% | 9 | 248 | -91.892% |
| 2026-09-16 | 0.8900 | 0.8900 | 0.7100 | 0.7100 | +18.333% | 4 | 246 | -87.324% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 245 | -85.000% |
| 2026-09-14 | 0.4400 | 0.5400 | 0.4400 | 0.5400 | -49.057% | 5 | 244 | -83.333% |
| 2026-09-11 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | +10.417% | 12 | 256 | -91.509% |
| 2026-09-10 | 1.0600 | 1.1500 | 0.9600 | 0.9600 | -36.000% | 8 | 249 | -90.625% |
| 2026-09-09 | 1.6200 | 1.7000 | 1.5000 | 1.5000 | +13.636% | 15 | 248 | -94.000% |
| 2026-09-08 | 1.3000 | 1.4500 | 1.3000 | 1.3200 | +131.579% | 23 | 241 | -93.182% |
| 2026-09-04 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +78.125% | 10 | 245 | -84.211% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 4 | 241 | -71.875% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -65.714% | 3 | 238 | -75.000% |
| 2026-08-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +14.130% | 2 | 237 | -91.429% |
| 2026-08-27 | 1.0800 | 1.1000 | 0.9200 | 0.9200 | -31.343% | 22 | 227 | -90.217% |
| 2026-08-25 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | +30.097% | 33 | 197 | -93.284% |
| 2026-08-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -28.966% | 1 | 197 | -91.262% |
| 2026-08-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.027% | 2 | 198 | -93.793% |
| 2026-08-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +3.497% | 10 | 208 | -93.919% |
| 2026-08-19 | 1.4500 | 1.5200 | 1.4100 | 1.4300 | -27.778% | 21 | 197 | -93.706% |
| 2026-08-18 | 1.9200 | 1.9800 | 1.8900 | 1.9800 | -34.000% | 31 | 171 | -95.455% |
| 2026-08-17 | 3.2300 | 3.2300 | 2.9800 | 3.0000 | +21.951% | 8 | 173 | -97.000% |
| 2026-08-12 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | +20.588% | 4 | 172 | -96.341% |
| 2026-08-11 | 1.8300 | 2.0400 | 1.8300 | 2.0400 | -34.824% | 2 | 170 | -95.588% |
| 2026-08-10 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | -43.604% | 15 | 172 | -97.125% |
| 2026-08-06 | 5.4600 | 5.6500 | 5.4600 | 5.5500 | +6.731% | 4 | 173 | -98.378% |
| 2026-08-05 | 6.5000 | 6.5000 | 5.2000 | 5.2000 | -51.673% | 2 | 172 | -98.269% |
| 2026-08-04 | 7.8000 | 10.7600 | 7.8000 | 10.7600 | +158.654% | 2 | 171 | -99.164% |
| 2026-08-03 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -51.515% | 10 | 171 | -97.837% |
| 2026-07-27 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -29.959% | 37 | 134 | -98.951% |
| 2026-07-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -31.982% | 2 | 135 | -99.265% |
| 2026-07-22 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +27.730% | 1 | 135 | -99.500% |
| 2026-07-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +20.513% | 1 | 135 | -99.362% |
| 2026-07-17 | 9.4500 | 11.9000 | 8.9800 | 11.7000 | -6.175% | 9 | 135 | -99.231% |
| 2026-07-16 | 13.0000 | 13.0000 | 12.4500 | 12.4700 | -24.653% | 4 | 136 | -99.278% |
| 2026-07-15 | 16.0000 | 16.5500 | 16.0000 | 16.5500 | -7.542% | 3 | 136 | -99.456% |
| 2026-07-13 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -18.599% | 1 | 136 | -99.497% |
| 2026-07-09 | 23.1700 | 23.1700 | 21.9900 | 21.9900 | +22.167% | 2 | 135 | -99.591% |
| 2026-07-07 | 17.8400 | 18.0000 | 17.8400 | 18.0000 | -26.978% | 2 | 135 | -99.500% |
| 2026-07-06 | 23.8500 | 26.6500 | 23.8500 | 24.6500 | +14.651% | 8 | 132 | -99.635% |
| 2026-07-01 | 22.5300 | 22.7000 | 21.4000 | 21.5000 | -24.162% | 10 | 137 | -99.581% |
| 2026-06-30 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +43.544% | 1 | 137 | -99.683% |
| 2026-06-25 | 19.3000 | 19.7500 | 19.2000 | 19.7500 | -22.549% | 7 | 133 | -99.544% |
| 2026-06-22 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +21.602% | 4 | 133 | -99.647% |
| 2026-06-16 | 23.3500 | 23.3500 | 20.9700 | 20.9700 | -25.901% | 6 | 132 | -99.571% |
| 2026-06-15 | 29.2500 | 29.2500 | 28.3000 | 28.3000 | +102.143% | 5 | 133 | -99.682% |
| 2026-06-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -22.865% | 1 | 133 | -99.357% |
| 2026-06-08 | 18.3500 | 18.6300 | 18.1500 | 18.1500 | -24.845% | 25 | 147 | -99.504% |
| 2026-06-04 | 23.2500 | 24.1500 | 22.0000 | 24.1500 | -13.750% | 3 | 146 | -99.627% |
| 2026-06-03 | 27.3500 | 28.0000 | 26.2500 | 28.0000 | +16.667% | 8 | 141 | -99.679% |
| 2026-06-02 | 22.8000 | 24.0500 | 22.3000 | 24.0000 | +2.784% | 145 | 70 | -99.625% |
| 2026-06-01 | 19.5500 | 23.3500 | 19.4500 | 23.3500 | +6.136% | 58 | 22 | -99.615% |
| 2026-05-29 | 23.4500 | 23.9000 | 22.0000 | 22.0000 | 0.000% | 36 | 0 | -99.591% |