AMD261218C00025000
AMD Dec 18 2026 25.00 Call
optionOPRA
InactiveSep 3, 2026
427.94USD-6.893%(-31.68)1Vol212OI
AMD261218C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 427.94 | 427.94 | 427.94 | 427.94 | -6.893% | 1 | 213 | 0.000% |
| 2026-07-27 | 459.62 | 459.62 | 459.62 | 459.62 | -13.194% | 75 | 213 | -6.893% |
| 2026-07-01 | 529.48 | 529.48 | 529.48 | 529.48 | +29.717% | 1 | 214 | -19.177% |
| 2026-05-18 | 408.18 | 408.18 | 408.18 | 408.18 | +2.816% | 1 | 214 | +4.841% |
| 2026-05-06 | 400.40 | 400.40 | 397.00 | 397.00 | +123.322% | 3 | 215 | +7.793% |
| 2026-03-24 | 177.82 | 177.83 | 177.77 | 177.77 | +1.230% | 25 | 215 | +140.727% |
| 2026-03-16 | 175.61 | 175.61 | 175.61 | 175.61 | -17.847% | 1 | 190 | +143.688% |
| 2026-01-15 | 213.76 | 213.76 | 213.76 | 213.76 | +17.451% | 1 | 192 | +100.196% |
| 2026-01-09 | 182.00 | 182.00 | 182.00 | 182.00 | -2.902% | 1 | 193 | +135.132% |
| 2025-10-07 | 190.75 | 190.75 | 187.43 | 187.44 | +36.818% | 3 | 193 | +128.308% |
| 2025-09-17 | 137.00 | 137.00 | 137.00 | 137.00 | +0.278% | 8 | 193 | +212.365% |
| 2025-09-15 | 136.62 | 136.62 | 136.62 | 136.62 | +4.609% | 1 | 193 | +213.234% |
| 2025-09-09 | 130.60 | 130.60 | 130.60 | 130.60 | +1.084% | 3 | 193 | +227.672% |
| 2025-09-05 | 129.20 | 129.20 | 129.20 | 129.20 | -8.017% | 2 | 190 | +231.223% |
| 2025-09-03 | 140.46 | 140.46 | 140.46 | 140.46 | -12.758% | 3 | 188 | +204.670% |
| 2025-08-13 | 160.00 | 161.00 | 160.00 | 161.00 | +18.557% | 4 | 185 | +165.801% |
| 2025-08-06 | 135.80 | 135.80 | 135.80 | 135.80 | -10.892% | 1 | 185 | +215.125% |
| 2025-08-05 | 151.80 | 153.25 | 151.80 | 152.40 | -1.327% | 5 | 185 | +180.801% |
| 2025-08-04 | 154.45 | 154.45 | 154.45 | 154.45 | -0.994% | 1 | 182 | +177.073% |
| 2025-07-30 | 156.00 | 156.00 | 156.00 | 156.00 | +34.773% | 1 | 182 | +174.321% |
| 2025-07-02 | 115.75 | 115.75 | 115.75 | 115.75 | +1.982% | 1 | 182 | +269.711% |
| 2025-07-01 | 116.15 | 116.15 | 113.50 | 113.50 | -5.417% | 2 | 182 | +277.040% |
| 2025-06-25 | 118.00 | 120.00 | 118.00 | 120.00 | +4.167% | 2 | 180 | +256.617% |
| 2025-06-24 | 114.45 | 115.20 | 114.45 | 115.20 | +9.714% | 2 | 179 | +271.476% |
| 2025-06-16 | 104.00 | 105.00 | 104.00 | 105.00 | +13.208% | 4 | 178 | +307.562% |
| 2025-06-13 | 92.75 | 92.75 | 92.75 | 92.75 | -5.357% | 4 | 178 | +361.391% |
| 2025-06-12 | 98.00 | 98.00 | 98.00 | 98.00 | -2.488% | 2 | 178 | +336.673% |
| 2025-06-10 | 100.50 | 100.50 | 100.50 | 100.50 | +5.789% | 2 | 176 | +325.811% |
| 2025-06-06 | 95.00 | 95.00 | 95.00 | 95.00 | 0.000% | 2 | 176 | +350.463% |
| 2025-06-05 | 95.00 | 95.00 | 95.00 | 95.00 | +6.742% | 2 | 176 | +350.463% |
| 2025-05-30 | 89.00 | 89.00 | 89.00 | 89.00 | -4.126% | 2 | 176 | +380.831% |
| 2025-05-27 | 92.83 | 92.83 | 92.83 | 92.83 | +4.128% | 3 | 175 | +360.993% |
| 2025-05-22 | 89.15 | 89.15 | 89.15 | 89.15 | +11.298% | 1 | 178 | +380.022% |
| 2025-05-05 | 80.10 | 80.10 | 80.10 | 80.10 | +22.197% | 1 | 179 | +434.257% |
| 2025-04-17 | 65.55 | 65.55 | 65.55 | 65.55 | -10.058% | 1 | 177 | +552.845% |
| 2025-04-15 | 72.88 | 72.88 | 72.88 | 72.88 | +5.318% | 1 | 177 | +487.184% |
| 2025-04-10 | 69.20 | 69.20 | 69.20 | 69.20 | +15.835% | 1 | 177 | +518.410% |
| 2025-04-09 | 59.74 | 59.74 | 59.74 | 59.74 | +1.254% | 1 | 178 | +616.337% |
| 2025-04-08 | 59.09 | 59.09 | 59.00 | 59.00 | -4.839% | 2 | 179 | +625.322% |
| 2025-04-07 | 62.00 | 62.00 | 62.00 | 62.00 | -6.457% | 1 | 177 | +590.226% |
| 2025-04-04 | 66.28 | 66.28 | 66.28 | 66.28 | -10.251% | 2 | 177 | +545.655% |
| 2025-04-03 | 73.85 | 73.85 | 73.85 | 73.85 | -5.102% | 1 | 177 | +479.472% |
| 2025-03-31 | 77.82 | 77.82 | 77.82 | 77.82 | -3.783% | 1 | 178 | +449.910% |
| 2025-03-28 | 80.85 | 80.88 | 80.55 | 80.88 | -3.103% | 6 | 178 | +429.105% |
| 2025-03-27 | 83.47 | 83.47 | 83.47 | 83.47 | +0.506% | 1 | 179 | +412.687% |
| 2025-03-17 | 84.76 | 84.76 | 83.05 | 83.05 | +7.106% | 5 | 178 | +415.280% |
| 2025-03-13 | 77.54 | 77.54 | 77.54 | 77.54 | -1.411% | 1 | 183 | +451.896% |
| 2025-03-12 | 78.97 | 78.97 | 78.65 | 78.65 | +5.641% | 5 | 183 | +444.107% |
| 2025-03-11 | 74.45 | 74.45 | 74.45 | 74.45 | -0.375% | 1 | 180 | +474.802% |
| 2025-03-10 | 74.73 | 74.73 | 74.73 | 74.73 | -6.118% | 1 | 181 | +472.648% |
| 2025-03-05 | 79.60 | 79.60 | 79.60 | 79.60 | +2.314% | 1 | 182 | +437.613% |
| 2025-02-28 | 77.80 | 77.80 | 77.80 | 77.80 | -1.531% | 2 | 182 | +450.051% |
| 2025-02-27 | 79.01 | 79.01 | 79.01 | 79.01 | -9.682% | 1 | 182 | +441.628% |
| 2025-02-24 | 87.95 | 87.95 | 87.48 | 87.48 | -5.284% | 2 | 181 | +389.186% |
| 2025-02-18 | 92.36 | 92.36 | 92.36 | 92.36 | +2.736% | 1 | 183 | +363.339% |
| 2025-02-12 | 89.20 | 89.90 | 89.06 | 89.90 | +4.754% | 3 | 183 | +376.018% |
| 2025-02-07 | 87.00 | 87.00 | 85.25 | 85.82 | -3.028% | 6 | 183 | +398.648% |
| 2025-02-06 | 88.65 | 88.79 | 88.50 | 88.50 | -1.939% | 5 | 183 | +383.548% |
| 2025-02-05 | 85.25 | 90.25 | 85.25 | 90.25 | -6.920% | 11 | 187 | +374.172% |
| 2025-02-04 | 93.50 | 96.96 | 93.50 | 96.96 | +4.799% | 2 | 185 | +341.357% |
| 2025-02-03 | 92.88 | 92.88 | 92.52 | 92.52 | -2.744% | 2 | 186 | +362.538% |
| 2025-01-31 | 95.13 | 95.13 | 95.13 | 95.13 | +2.743% | 4 | 186 | +349.848% |
| 2025-01-28 | 92.59 | 92.59 | 92.59 | 92.59 | -10.671% | 5 | 187 | +362.188% |
| 2025-01-23 | 103.65 | 103.65 | 103.65 | 103.65 | +5.787% | 1 | 192 | +312.870% |
| 2025-01-16 | 97.98 | 97.98 | 97.98 | 97.98 | +4.401% | 1 | 192 | +336.763% |
| 2025-01-10 | 93.05 | 95.00 | 93.05 | 93.85 | -12.698% | 6 | 191 | +355.983% |
| 2025-01-06 | 107.57 | 107.57 | 107.50 | 107.50 | +4.268% | 2 | 189 | +298.084% |
| 2025-01-03 | 103.10 | 103.10 | 103.10 | 103.10 | +4.352% | 2 | 190 | +315.073% |
| 2025-01-02 | 98.80 | 98.80 | 98.80 | 98.80 | -2.842% | 1 | 191 | +333.138% |
| 2024-12-30 | 102.00 | 102.00 | 101.69 | 101.69 | -1.281% | 3 | 190 | +320.828% |
| 2024-12-27 | 102.85 | 103.01 | 102.85 | 103.01 | -1.095% | 4 | 191 | +315.435% |
| 2024-12-26 | 104.15 | 104.15 | 104.15 | 104.15 | -1.045% | 1 | 189 | +310.888% |
| 2024-12-24 | 105.25 | 105.25 | 105.25 | 105.25 | +6.636% | 2 | 189 | +306.594% |
| 2024-12-20 | 99.20 | 99.20 | 98.70 | 98.70 | +0.274% | 3 | 189 | +333.576% |
| 2024-12-19 | 100.40 | 100.40 | 98.43 | 98.43 | -5.917% | 3 | 189 | +334.766% |
| 2024-12-18 | 104.62 | 104.62 | 104.62 | 104.62 | -1.050% | 1 | 190 | +309.042% |
| 2024-12-16 | 105.38 | 105.73 | 105.38 | 105.73 | +0.936% | 2 | 191 | +304.748% |
| 2024-12-13 | 104.95 | 104.95 | 104.75 | 104.75 | -3.616% | 4 | 191 | +308.535% |
| 2024-12-12 | 108.68 | 108.68 | 108.68 | 108.68 | +1.684% | 1 | 191 | +293.762% |
| 2024-12-11 | 106.88 | 106.88 | 106.88 | 106.88 | -1.538% | 2 | 190 | +300.393% |
| 2024-12-09 | 112.82 | 112.82 | 108.55 | 108.55 | -9.444% | 3 | 188 | +294.233% |
| 2024-12-02 | 119.87 | 119.87 | 119.87 | 119.87 | +6.268% | 1 | 190 | +257.003% |
| 2024-11-27 | 112.80 | 112.80 | 112.80 | 112.80 | -2.692% | 3 | 188 | +279.379% |
| 2024-11-26 | 115.92 | 115.92 | 115.92 | 115.92 | -3.352% | 1 | 188 | +269.168% |
| 2024-11-25 | 119.94 | 119.94 | 119.94 | 119.94 | +3.352% | 1 | 189 | +256.795% |
| 2024-11-21 | 116.05 | 116.05 | 116.05 | 116.05 | -2.150% | 1 | 189 | +268.755% |
| 2024-11-18 | 118.60 | 118.90 | 118.60 | 118.60 | +0.534% | 4 | 189 | +260.826% |
| 2024-11-14 | 119.30 | 119.30 | 117.97 | 117.97 | -4.748% | 3 | 191 | +262.753% |
| 2024-11-12 | 123.85 | 123.85 | 123.85 | 123.85 | +1.383% | 1 | 190 | +245.531% |
| 2024-10-31 | 124.45 | 124.45 | 121.80 | 122.16 | -4.934% | 7 | 191 | +250.311% |
| 2024-10-30 | 128.50 | 128.55 | 128.45 | 128.50 | -4.815% | 7 | 186 | +233.027% |
| 2024-10-25 | 136.70 | 136.90 | 135.00 | 135.00 | +3.053% | 20 | 184 | +216.993% |
| 2024-10-23 | 131.00 | 131.00 | 131.00 | 131.00 | -0.758% | 1 | 179 | +226.672% |
| 2024-10-22 | 132.00 | 132.00 | 132.00 | 132.00 | -10.235% | 1 | 180 | +224.197% |
| 2024-10-11 | 147.05 | 147.05 | 147.05 | 147.05 | -0.675% | 2 | 181 | +191.017% |
| 2024-10-07 | 148.05 | 148.05 | 148.05 | 148.05 | +8.860% | 1 | 181 | +189.051% |
| 2024-09-23 | 136.00 | 136.00 | 136.00 | 136.00 | 0.000% | 2 | 181 | +214.662% |
| 2024-09-19 | 136.00 | 136.00 | 136.00 | 136.00 | +4.615% | 1 | 181 | +214.662% |
| 2024-09-18 | 130.00 | 130.00 | 130.00 | 130.00 | +0.285% | 1 | 181 | +229.185% |
| 2024-09-17 | 126.00 | 130.66 | 126.00 | 129.63 | -1.974% | 4 | 180 | +230.124% |
| 2024-09-16 | 132.24 | 132.24 | 132.24 | 132.24 | +0.947% | 3 | 180 | +223.609% |
| 2024-09-13 | 129.65 | 131.00 | 129.65 | 131.00 | +8.264% | 6 | 183 | +226.672% |
| 2024-09-10 | 122.00 | 122.00 | 121.00 | 121.00 | +4.176% | 2 | 182 | +253.669% |
| 2024-09-09 | 115.00 | 116.15 | 115.00 | 116.15 | +3.520% | 5 | 181 | +268.437% |
| 2024-09-06 | 113.13 | 113.13 | 112.00 | 112.20 | -5.316% | 6 | 178 | +281.408% |
| 2024-09-03 | 118.50 | 118.50 | 118.50 | 118.50 | -5.154% | 1 | 175 | +261.131% |
| 2024-08-28 | 124.94 | 124.94 | 124.94 | 124.94 | -8.132% | 1 | 174 | +242.516% |
| 2024-08-20 | 136.00 | 136.00 | 136.00 | 136.00 | +6.834% | 1 | 175 | +214.662% |
| 2024-08-16 | 127.75 | 127.75 | 127.30 | 127.30 | +1.192% | 6 | 175 | +236.167% |
| 2024-08-15 | 125.80 | 125.80 | 125.80 | 125.80 | +7.256% | 49 | 173 | +240.175% |
| 2024-08-14 | 117.29 | 117.29 | 117.29 | 117.29 | +1.550% | 2 | 173 | +264.856% |
| 2024-08-05 | 115.50 | 115.50 | 115.50 | 115.50 | +1.405% | 1 | 171 | +270.511% |
| 2024-08-02 | 114.50 | 114.50 | 113.90 | 113.90 | +3.470% | 4 | 171 | +275.716% |
| 2024-08-01 | 109.55 | 110.15 | 109.55 | 110.08 | -6.235% | 3 | 171 | +288.754% |
| 2024-07-30 | 116.20 | 117.40 | 116.00 | 117.40 | -1.995% | 5 | 170 | +264.514% |
| 2024-07-25 | 119.79 | 119.79 | 119.79 | 119.79 | -10.370% | 1 | 168 | +257.242% |
| 2024-07-22 | 132.80 | 133.75 | 132.80 | 133.65 | -3.849% | 55 | 167 | +220.195% |
| 2024-07-18 | 139.00 | 139.00 | 139.00 | 139.00 | -2.319% | 1 | 139 | +207.871% |
| 2024-07-17 | 143.23 | 143.23 | 142.10 | 142.30 | -11.062% | 24 | 138 | +200.731% |
| 2024-07-15 | 160.00 | 160.00 | 160.00 | 160.00 | +12.281% | 1 | 137 | +167.463% |
| 2024-07-02 | 142.50 | 142.50 | 142.50 | 142.50 | +5.830% | 1 | 137 | +200.309% |
| 2024-07-01 | 134.90 | 134.90 | 134.65 | 134.65 | -3.435% | 2 | 137 | +217.817% |
| 2024-06-28 | 139.44 | 139.44 | 139.44 | 139.44 | -3.241% | 2 | 136 | +206.899% |
| 2024-06-20 | 144.11 | 144.11 | 144.11 | 144.11 | +5.963% | 1 | 136 | +196.954% |
| 2024-06-17 | 134.00 | 136.00 | 134.00 | 136.00 | -2.158% | 2 | 136 | +214.662% |
| 2024-06-12 | 139.00 | 139.00 | 139.00 | 139.00 | +0.798% | 3 | 135 | +207.871% |
| 2024-06-11 | 136.75 | 137.90 | 136.75 | 137.90 | -1.500% | 2 | 133 | +210.326% |
| 2024-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | -4.762% | 1 | 133 | +205.671% |
| 2024-06-07 | 147.00 | 147.00 | 147.00 | 147.00 | +1.906% | 2 | 132 | +191.116% |
| 2024-06-05 | 145.00 | 145.00 | 144.25 | 144.25 | -0.380% | 2 | 131 | +196.666% |
| 2024-05-29 | 144.00 | 144.80 | 144.00 | 144.80 | +1.972% | 3 | 130 | +195.539% |
| 2024-05-23 | 142.00 | 142.00 | 142.00 | 142.00 | -0.699% | 1 | 127 | +201.366% |
| 2024-05-16 | 139.50 | 143.00 | 139.50 | 143.00 | +8.333% | 2 | 127 | +199.259% |
| 2024-05-14 | 132.00 | 132.00 | 132.00 | 132.00 | -1.493% | 1 | 128 | +224.197% |
| 2024-05-08 | 134.00 | 134.00 | 134.00 | 134.00 | +0.375% | 1 | 129 | +219.358% |
| 2024-05-07 | 133.50 | 133.50 | 133.50 | 133.50 | +2.692% | 1 | 128 | +220.554% |
| 2024-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | +2.605% | 2 | 128 | +229.185% |
| 2024-05-01 | 126.70 | 126.70 | 126.70 | 126.70 | -7.111% | 1 | 128 | +237.758% |
| 2024-04-26 | 136.40 | 136.40 | 136.40 | 136.40 | +4.162% | 100 | 128 | +213.739% |
| 2024-04-24 | 130.95 | 130.95 | 130.95 | 130.95 | -8.073% | 1 | 129 | +226.796% |
| 2024-04-16 | 142.45 | 143.60 | 142.45 | 142.45 | +2.482% | 14 | 130 | +200.414% |
| 2024-04-15 | 142.05 | 142.05 | 139.00 | 139.00 | -6.397% | 15 | 140 | +207.871% |
| 2024-04-10 | 148.00 | 149.75 | 147.50 | 148.50 | +0.013% | 10 | 126 | +188.175% |
| 2024-04-09 | 148.00 | 148.48 | 148.00 | 148.48 | -0.013% | 10 | 135 | +188.214% |
| 2024-04-08 | 148.50 | 148.50 | 148.50 | 148.50 | -7.170% | 1 | 125 | +188.175% |
| 2024-03-21 | 161.00 | 161.00 | 159.97 | 159.97 | -0.019% | 101 | 124 | +167.513% |
| 2024-03-20 | 160.00 | 160.00 | 160.00 | 160.00 | +1.587% | 1 | 27 | +167.463% |
| 2024-03-19 | 158.00 | 158.00 | 157.50 | 157.50 | -7.652% | 4 | 26 | +171.708% |
| 2024-03-18 | 169.00 | 170.55 | 169.00 | 170.55 | -0.929% | 4 | 28 | +150.918% |
| 2024-03-14 | 172.15 | 172.15 | 172.15 | 172.15 | -0.669% | 2 | 25 | +148.586% |
| 2024-03-13 | 173.31 | 173.31 | 173.31 | 173.31 | -3.098% | 2 | 0 | +146.922% |
| 2024-03-12 | 176.35 | 178.85 | 176.35 | 178.85 | -5.044% | 76 | 0 | +139.273% |
| 2024-03-08 | 188.35 | 188.35 | 188.35 | 188.35 | +3.774% | 2 | 0 | +127.205% |
| 2024-03-05 | 181.50 | 181.50 | 181.50 | 181.50 | -1.759% | 6 | 0 | +135.780% |
| 2024-03-04 | 184.75 | 184.75 | 184.75 | 184.75 | +9.520% | 2 | 0 | +131.632% |
| 2024-02-29 | 164.75 | 168.69 | 164.75 | 168.69 | +8.135% | 12 | 0 | +153.684% |
| 2024-02-27 | 156.00 | 156.00 | 156.00 | 156.00 | +0.386% | 2 | 0 | +174.321% |
| 2024-02-26 | 155.40 | 155.40 | 155.40 | 155.40 | +1.569% | 2 | 0 | +175.380% |
| 2024-02-14 | 153.00 | 153.00 | 153.00 | 153.00 | +2.000% | 2 | 0 | +179.699% |
| 2024-02-13 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 1 | 0 | +185.293% |