Dark

AMD20261218C25
AMD Dec 18 2026 25.00 Call (AMD261218C00025000)
option OPRA

Inactive

Jul 1, 2026

529.48+29.717%(+121.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	529.4800	529.4800	529.4800	529.4800	+29.717%	1	213	0.000%
2026-05-18	408.1800	408.1800	408.1800	408.1800	+2.816%	1	214	+29.717%
2026-05-06	400.4000	400.4000	397.0000	397.0000	+123.322%	3	214	+33.370%
2026-03-24	177.8200	177.8300	177.7700	177.7700	+1.230%	25	215	+197.846%
2026-03-16	175.6100	175.6100	175.6100	175.6100	-17.847%	1	190	+201.509%
2026-01-15	213.7600	213.7600	213.7600	213.7600	+17.451%	1	192	+147.698%
2026-01-09	182.0000	182.0000	182.0000	182.0000	-2.902%	1	193	+190.923%
2025-10-07	190.7500	190.7500	187.4300	187.4400	+36.818%	3	193	+182.480%
2025-09-17	137.0000	137.0000	137.0000	137.0000	+0.278%	8	193	+286.482%
2025-09-15	136.6200	136.6200	136.6200	136.6200	+4.609%	1	193	+287.557%
2025-09-09	130.6000	130.6000	130.6000	130.6000	+1.084%	3	193	+305.421%
2025-09-05	129.2000	129.2000	129.2000	129.2000	-8.017%	2	190	+309.814%
2025-09-03	140.4600	140.4600	140.4600	140.4600	-12.758%	3	188	+276.961%
2025-08-13	160.0000	161.0000	160.0000	161.0000	+18.557%	4	185	+228.870%
2025-08-06	135.8000	135.8000	135.8000	135.8000	-10.892%	1	185	+289.897%
2025-08-05	151.8000	153.2500	151.8000	152.4000	-1.327%	5	185	+247.428%
2025-08-04	154.4500	154.4500	154.4500	154.4500	-0.994%	1	182	+242.816%
2025-07-30	156.0000	156.0000	156.0000	156.0000	+34.773%	1	182	+239.410%
2025-07-02	115.7500	115.7500	115.7500	115.7500	+1.982%	1	182	+357.434%
2025-07-01	116.1500	116.1500	113.5000	113.5000	-5.417%	2	182	+366.502%
2025-06-25	118.0000	120.0000	118.0000	120.0000	+4.167%	2	180	+341.233%
2025-06-24	114.4500	115.2000	114.4500	115.2000	+9.714%	2	179	+359.618%
2025-06-16	104.0000	105.0000	104.0000	105.0000	+13.208%	4	178	+404.267%
2025-06-13	92.7500	92.7500	92.7500	92.7500	-5.357%	4	178	+470.868%
2025-06-12	98.0000	98.0000	98.0000	98.0000	-2.488%	2	178	+440.286%
2025-06-10	100.5000	100.5000	100.5000	100.5000	+5.789%	2	176	+426.846%
2025-06-06	95.0000	95.0000	95.0000	95.0000	0.000%	2	176	+457.347%
2025-06-05	95.0000	95.0000	95.0000	95.0000	+6.742%	2	176	+457.347%
2025-05-30	89.0000	89.0000	89.0000	89.0000	-4.126%	2	176	+494.921%
2025-05-27	92.8300	92.8300	92.8300	92.8300	+4.128%	3	175	+470.376%
2025-05-22	89.1500	89.1500	89.1500	89.1500	+11.298%	1	178	+493.920%
2025-05-05	80.1000	80.1000	80.1000	80.1000	+22.197%	1	179	+561.024%
2025-04-17	65.5500	65.5500	65.5500	65.5500	-10.058%	1	177	+707.750%
2025-04-15	72.8800	72.8800	72.8800	72.8800	+5.318%	1	177	+626.509%
2025-04-10	69.2000	69.2000	69.2000	69.2000	+15.835%	1	177	+665.145%
2025-04-09	59.7400	59.7400	59.7400	59.7400	+1.254%	1	178	+786.307%
2025-04-08	59.0900	59.0900	59.0000	59.0000	-4.839%	2	179	+797.424%
2025-04-07	62.0000	62.0000	62.0000	62.0000	-6.457%	1	177	+754.000%
2025-04-04	66.2800	66.2800	66.2800	66.2800	-10.251%	2	177	+698.853%
2025-04-03	73.8500	73.8500	73.8500	73.8500	-5.102%	1	177	+616.967%
2025-03-31	77.8200	77.8200	77.8200	77.8200	-3.783%	1	178	+580.391%
2025-03-28	80.8500	80.8800	80.5500	80.8800	-3.103%	6	178	+554.649%
2025-03-27	83.4700	83.4700	83.4700	83.4700	+0.506%	1	179	+534.336%
2025-03-17	84.7600	84.7600	83.0500	83.0500	+7.106%	5	178	+537.544%
2025-03-13	77.5400	77.5400	77.5400	77.5400	-1.411%	1	183	+582.848%
2025-03-12	78.9700	78.9700	78.6500	78.6500	+5.641%	5	183	+573.210%
2025-03-11	74.4500	74.4500	74.4500	74.4500	-0.375%	1	180	+611.189%
2025-03-10	74.7300	74.7300	74.7300	74.7300	-6.118%	1	181	+608.524%
2025-03-05	79.6000	79.6000	79.6000	79.6000	+2.314%	1	182	+565.176%
2025-02-28	77.8000	77.8000	77.8000	77.8000	-1.531%	2	182	+580.566%
2025-02-27	79.0100	79.0100	79.0100	79.0100	-9.682%	1	182	+570.143%
2025-02-24	87.9500	87.9500	87.4800	87.4800	-5.284%	2	181	+505.258%
2025-02-18	92.3600	92.3600	92.3600	92.3600	+2.736%	1	183	+473.278%
2025-02-12	89.2000	89.9000	89.0600	89.9000	+4.754%	3	183	+488.966%
2025-02-07	87.0000	87.0000	85.2500	85.8200	-3.028%	6	183	+516.966%
2025-02-06	88.6500	88.7900	88.5000	88.5000	-1.939%	5	183	+498.282%
2025-02-05	85.2500	90.2500	85.2500	90.2500	-6.920%	11	187	+486.681%
2025-02-04	93.5000	96.9600	93.5000	96.9600	+4.799%	2	185	+446.081%
2025-02-03	92.8800	92.8800	92.5200	92.5200	-2.744%	2	186	+472.287%
2025-01-31	95.1300	95.1300	95.1300	95.1300	+2.743%	4	186	+456.586%
2025-01-28	92.5900	92.5900	92.5900	92.5900	-10.671%	5	187	+471.854%
2025-01-23	103.6500	103.6500	103.6500	103.6500	+5.787%	1	192	+410.835%
2025-01-16	97.9800	97.9800	97.9800	97.9800	+4.401%	1	192	+440.396%
2025-01-10	93.0500	95.0000	93.0500	93.8500	-12.698%	6	191	+464.177%
2025-01-06	107.5700	107.5700	107.5000	107.5000	+4.268%	2	189	+392.540%
2025-01-03	103.1000	103.1000	103.1000	103.1000	+4.352%	2	190	+413.560%
2025-01-02	98.8000	98.8000	98.8000	98.8000	-2.842%	1	191	+435.911%
2024-12-30	102.0000	102.0000	101.6900	101.6900	-1.281%	3	190	+420.680%
2024-12-27	102.8500	103.0100	102.8500	103.0100	-1.095%	4	191	+414.008%
2024-12-26	104.1500	104.1500	104.1500	104.1500	-1.045%	1	189	+408.382%
2024-12-24	105.2500	105.2500	105.2500	105.2500	+6.636%	2	189	+403.069%
2024-12-20	99.2000	99.2000	98.7000	98.7000	+0.274%	3	189	+436.454%
2024-12-19	100.4000	100.4000	98.4300	98.4300	-5.917%	3	189	+437.925%
2024-12-18	104.6200	104.6200	104.6200	104.6200	-1.050%	1	190	+406.098%
2024-12-16	105.3800	105.7300	105.3800	105.7300	+0.936%	2	191	+400.785%
2024-12-13	104.9500	104.9500	104.7500	104.7500	-3.616%	4	191	+405.470%
2024-12-12	108.6800	108.6800	108.6800	108.6800	+1.684%	1	191	+387.192%
2024-12-11	106.8800	106.8800	106.8800	106.8800	-1.538%	2	190	+395.397%
2024-12-09	112.8200	112.8200	108.5500	108.5500	-9.444%	3	188	+387.775%
2024-12-02	119.8700	119.8700	119.8700	119.8700	+6.268%	1	190	+341.712%
2024-11-27	112.8000	112.8000	112.8000	112.8000	-2.692%	3	188	+369.397%
2024-11-26	115.9200	115.9200	115.9200	115.9200	-3.352%	1	188	+356.763%
2024-11-25	119.9400	119.9400	119.9400	119.9400	+3.352%	1	189	+341.454%
2024-11-21	116.0500	116.0500	116.0500	116.0500	-2.150%	1	189	+356.252%
2024-11-18	118.6000	118.9000	118.6000	118.6000	+0.534%	4	189	+346.442%
2024-11-14	119.3000	119.3000	117.9700	117.9700	-4.748%	3	191	+348.826%
2024-11-12	123.8500	123.8500	123.8500	123.8500	+1.383%	1	190	+327.517%
2024-10-31	124.4500	124.4500	121.8000	122.1600	-4.934%	7	191	+333.432%
2024-10-30	128.5000	128.5500	128.4500	128.5000	-4.815%	7	186	+312.047%
2024-10-25	136.7000	136.9000	135.0000	135.0000	+3.053%	20	184	+292.207%
2024-10-23	131.0000	131.0000	131.0000	131.0000	-0.758%	1	179	+304.183%
2024-10-22	132.0000	132.0000	132.0000	132.0000	-10.235%	1	180	+301.121%
2024-10-11	147.0500	147.0500	147.0500	147.0500	-0.675%	2	181	+260.068%
2024-10-07	148.0500	148.0500	148.0500	148.0500	+8.860%	1	181	+257.636%
2024-09-23	136.0000	136.0000	136.0000	136.0000	0.000%	2	181	+289.324%
2024-09-19	136.0000	136.0000	136.0000	136.0000	+4.615%	1	181	+289.324%
2024-09-18	130.0000	130.0000	130.0000	130.0000	+0.285%	1	181	+307.292%
2024-09-17	126.0000	130.6600	126.0000	129.6300	-1.974%	4	180	+308.455%
2024-09-16	132.2400	132.2400	132.2400	132.2400	+0.947%	3	180	+300.393%
2024-09-13	129.6500	131.0000	129.6500	131.0000	+8.264%	6	183	+304.183%
2024-09-10	122.0000	122.0000	121.0000	121.0000	+4.176%	2	182	+337.587%
2024-09-09	115.0000	116.1500	115.0000	116.1500	+3.520%	5	181	+355.859%
2024-09-06	113.1300	113.1300	112.0000	112.2000	-5.316%	6	178	+371.907%
2024-09-03	118.5000	118.5000	118.5000	118.5000	-5.154%	1	175	+346.819%
2024-08-28	124.9400	124.9400	124.9400	124.9400	-8.132%	1	174	+323.787%
2024-08-20	136.0000	136.0000	136.0000	136.0000	+6.834%	1	175	+289.324%
2024-08-16	127.7500	127.7500	127.3000	127.3000	+1.192%	6	175	+315.931%
2024-08-15	125.8000	125.8000	125.8000	125.8000	+7.256%	49	173	+320.890%
2024-08-14	117.2900	117.2900	117.2900	117.2900	+1.550%	2	173	+351.428%
2024-08-05	115.5000	115.5000	115.5000	115.5000	+1.405%	1	171	+358.424%
2024-08-02	114.5000	114.5000	113.9000	113.9000	+3.470%	4	171	+364.864%
2024-08-01	109.5500	110.1500	109.5500	110.0800	-6.235%	3	171	+380.996%
2024-07-30	116.2000	117.4000	116.0000	117.4000	-1.995%	5	170	+351.005%
2024-07-25	119.7900	119.7900	119.7900	119.7900	-10.370%	1	168	+342.007%
2024-07-22	132.8000	133.7500	132.8000	133.6500	-3.849%	55	167	+296.169%
2024-07-18	139.0000	139.0000	139.0000	139.0000	-2.319%	1	139	+280.921%
2024-07-17	143.2300	143.2300	142.1000	142.3000	-11.063%	24	138	+272.087%
2024-07-15	160.0000	160.0000	160.0000	160.0000	+12.281%	1	137	+230.925%
2024-07-02	142.5000	142.5000	142.5000	142.5000	+5.830%	1	137	+271.565%
2024-07-01	134.9000	134.9000	134.6500	134.6500	-3.435%	2	137	+293.227%
2024-06-28	139.4400	139.4400	139.4400	139.4400	-3.241%	2	136	+279.719%
2024-06-20	144.1100	144.1100	144.1100	144.1100	+5.963%	1	136	+267.414%
2024-06-17	134.0000	136.0000	134.0000	136.0000	-2.158%	2	136	+289.324%
2024-06-12	139.0000	139.0000	139.0000	139.0000	+0.798%	3	135	+280.921%
2024-06-11	136.7500	137.9000	136.7500	137.9000	-1.500%	2	133	+283.959%
2024-06-10	140.0000	140.0000	140.0000	140.0000	-4.762%	1	133	+278.200%
2024-06-07	147.0000	147.0000	147.0000	147.0000	+1.906%	2	132	+260.190%
2024-06-05	145.0000	145.0000	144.2500	144.2500	-0.380%	2	131	+267.057%
2024-05-29	144.0000	144.8000	144.0000	144.8000	+1.972%	3	130	+265.663%
2024-05-23	142.0000	142.0000	142.0000	142.0000	-0.699%	1	127	+272.873%
2024-05-16	139.5000	143.0000	139.5000	143.0000	+8.333%	2	127	+270.266%
2024-05-14	132.0000	132.0000	132.0000	132.0000	-1.493%	1	128	+301.121%
2024-05-08	134.0000	134.0000	134.0000	134.0000	+0.375%	1	129	+295.134%
2024-05-07	133.5000	133.5000	133.5000	133.5000	+2.692%	1	128	+296.614%
2024-05-03	130.0000	130.0000	130.0000	130.0000	+2.605%	2	128	+307.292%
2024-05-01	126.7000	126.7000	126.7000	126.7000	-7.111%	1	128	+317.901%
2024-04-26	136.4000	136.4000	136.4000	136.4000	+4.162%	100	128	+288.182%
2024-04-24	130.9500	130.9500	130.9500	130.9500	-8.073%	1	129	+304.338%
2024-04-16	142.4500	143.6000	142.4500	142.4500	+2.482%	14	130	+271.695%
2024-04-15	142.0500	142.0500	139.0000	139.0000	-6.397%	15	140	+280.921%
2024-04-10	148.0000	149.7500	147.5000	148.5000	+0.013%	10	126	+256.552%
2024-04-09	148.0000	148.4800	148.0000	148.4800	-0.013%	10	135	+256.600%
2024-04-08	148.5000	148.5000	148.5000	148.5000	-7.170%	1	125	+256.552%
2024-03-21	161.0000	161.0000	159.9700	159.9700	-0.019%	101	124	+230.987%
2024-03-20	160.0000	160.0000	160.0000	160.0000	+1.587%	1	27	+230.925%
2024-03-19	158.0000	158.0000	157.5000	157.5000	-7.652%	4	26	+236.178%
2024-03-18	169.0000	170.5500	169.0000	170.5500	-0.929%	4	28	+210.454%
2024-03-14	172.1500	172.1500	172.1500	172.1500	-0.669%	2	25	+207.569%
2024-03-13	173.3100	173.3100	173.3100	173.3100	-3.098%	2	0	+205.510%
2024-03-12	176.3500	178.8500	176.3500	178.8500	-5.044%	76	0	+196.047%
2024-03-08	188.3500	188.3500	188.3500	188.3500	+3.774%	2	0	+181.115%
2024-03-05	181.5000	181.5000	181.5000	181.5000	-1.759%	6	0	+191.725%
2024-03-04	184.7500	184.7500	184.7500	184.7500	+9.520%	2	0	+186.593%
2024-02-29	164.7500	168.6900	164.7500	168.6900	+8.135%	12	0	+213.878%
2024-02-27	156.0000	156.0000	156.0000	156.0000	+0.386%	2	0	+239.410%
2024-02-26	155.4000	155.4000	155.4000	155.4000	+1.569%	2	0	+240.721%
2024-02-14	153.0000	153.0000	153.0000	153.0000	+2.000%	2	0	+246.065%
2024-02-13	150.0000	150.0000	150.0000	150.0000	0.000%	1	0	+252.987%