AMD261218C00410000
AMD Dec 18 2026 410.00 Call
optionOPRA
EODOct 22, 2026
114.20USD-17.842%(-24.80)110Vol712OI
AMD261218C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 126.0000 | 126.0000 | 113.0000 | 114.2000 | -17.842% | 110 | 774 | 0.000% |
| 2026-10-20 | 139.0000 | 139.0000 | 139.0000 | 139.0000 | -5.660% | 10 | 784 | -17.842% |
| 2026-10-19 | 147.3400 | 147.3400 | 147.3400 | 147.3400 | +13.034% | 2 | 784 | -22.492% |
| 2026-10-16 | 140.2900 | 147.0500 | 130.0500 | 130.3500 | -12.809% | 53 | 770 | -12.390% |
| 2026-10-15 | 144.0000 | 149.8300 | 144.0000 | 149.5000 | -12.059% | 40 | 770 | -23.612% |
| 2026-10-14 | 185.0000 | 185.0000 | 170.0000 | 170.0000 | -10.855% | 70 | 823 | -32.824% |
| 2026-10-12 | 190.7000 | 190.7000 | 190.7000 | 190.7000 | -10.047% | 1 | 824 | -40.115% |
| 2026-10-08 | 223.9400 | 223.9400 | 212.0000 | 212.0000 | -11.920% | 2 | 825 | -46.132% |
| 2026-10-07 | 240.2800 | 240.6900 | 240.2800 | 240.6900 | +2.204% | 9 | 825 | -52.553% |
| 2026-10-06 | 235.5000 | 235.5000 | 235.5000 | 235.5000 | +4.825% | 1 | 825 | -51.507% |
| 2026-10-05 | 224.6600 | 224.6600 | 224.6600 | 224.6600 | -1.676% | 10 | 820 | -49.168% |
| 2026-10-02 | 228.4900 | 228.4900 | 228.4900 | 228.4900 | +10.026% | 1 | 820 | -50.020% |
| 2026-09-28 | 209.6500 | 209.6500 | 207.6700 | 207.6700 | -4.673% | 7 | 818 | -45.009% |
| 2026-09-24 | 217.8500 | 217.8500 | 217.8500 | 217.8500 | +2.205% | 1 | 818 | -47.579% |
| 2026-09-23 | 209.3100 | 213.1500 | 209.1900 | 213.1500 | -0.453% | 8 | 819 | -46.423% |
| 2026-09-21 | 214.3300 | 214.3300 | 208.4500 | 214.1200 | +42.462% | 5 | 820 | -46.665% |
| 2026-09-18 | 150.3000 | 150.3000 | 150.3000 | 150.3000 | -2.763% | 1 | 820 | -24.019% |
| 2026-09-17 | 150.1100 | 154.8800 | 149.8700 | 154.5700 | +35.232% | 5 | 820 | -26.118% |
| 2026-09-15 | 118.2500 | 118.2500 | 114.3000 | 114.3000 | +6.922% | 5 | 820 | -0.087% |
| 2026-09-14 | 101.5000 | 109.8500 | 101.5000 | 106.9000 | -8.554% | 48 | 818 | +6.829% |
| 2026-09-10 | 118.0000 | 118.0000 | 116.4600 | 116.9000 | -5.375% | 108 | 818 | -2.310% |
| 2026-09-08 | 104.0800 | 123.5400 | 104.0800 | 123.5400 | +35.609% | 4 | 818 | -7.560% |
| 2026-09-04 | 86.8000 | 91.1000 | 86.8000 | 91.1000 | +16.258% | 2 | 818 | +25.357% |
| 2026-09-03 | 74.2400 | 78.3600 | 74.2400 | 78.3600 | +1.899% | 3 | 819 | +45.738% |
| 2026-09-02 | 76.2400 | 76.9000 | 76.2400 | 76.9000 | -5.528% | 2 | 820 | +48.505% |
| 2026-09-01 | 81.9000 | 82.1500 | 81.4000 | 81.4000 | -12.445% | 5 | 822 | +40.295% |
| 2026-08-28 | 92.9700 | 92.9700 | 92.9700 | 92.9700 | -7.786% | 1 | 821 | +22.835% |
| 2026-08-25 | 97.8000 | 100.8200 | 96.6000 | 100.8200 | +9.802% | 6 | 822 | +13.271% |
| 2026-08-20 | 94.1000 | 94.1000 | 91.8200 | 91.8200 | -3.276% | 3 | 823 | +24.374% |
| 2026-08-19 | 95.4800 | 95.5000 | 94.9300 | 94.9300 | -8.633% | 4 | 826 | +20.299% |
| 2026-08-18 | 102.1700 | 103.9000 | 102.1700 | 103.9000 | -19.407% | 6 | 827 | +9.913% |
| 2026-08-14 | 125.4500 | 129.0200 | 125.2000 | 128.9200 | +12.890% | 59 | 829 | -11.418% |
| 2026-08-12 | 111.9800 | 114.2000 | 111.9800 | 114.2000 | +17.696% | 11 | 822 | 0.000% |
| 2026-08-11 | 97.4000 | 100.0500 | 97.0300 | 97.0300 | -11.509% | 16 | 809 | +17.696% |
| 2026-08-10 | 109.6500 | 109.6500 | 109.6500 | 109.6500 | -12.678% | 1 | 809 | +4.150% |
| 2026-08-06 | 110.8600 | 125.5700 | 110.8600 | 125.5700 | +1.858% | 42 | 769 | -9.055% |
| 2026-08-05 | 123.2800 | 123.2800 | 123.2800 | 123.2800 | -22.137% | 1 | 768 | -7.365% |
| 2026-08-04 | 148.7500 | 160.0400 | 148.7500 | 158.3300 | +23.262% | 25 | 758 | -27.872% |
| 2026-07-30 | 111.9100 | 135.8200 | 108.3500 | 128.4500 | +42.564% | 5 | 757 | -11.094% |
| 2026-07-29 | 98.1100 | 98.1100 | 86.2500 | 90.1000 | -14.976% | 27 | 762 | +26.748% |
| 2026-07-28 | 109.5400 | 114.2500 | 100.7900 | 105.9700 | -17.424% | 35 | 747 | +7.766% |
| 2026-07-27 | 148.4400 | 148.4400 | 126.1600 | 128.3300 | -19.954% | 4 | 747 | -11.011% |
| 2026-07-24 | 160.3200 | 160.3200 | 160.3200 | 160.3200 | -4.480% | 4 | 747 | -28.767% |
| 2026-07-21 | 167.8400 | 167.8400 | 167.8400 | 167.8400 | +10.523% | 1 | 746 | -31.959% |
| 2026-07-20 | 153.7200 | 153.7200 | 151.8600 | 151.8600 | +6.033% | 7 | 753 | -24.799% |
| 2026-07-17 | 116.9700 | 143.5200 | 116.9700 | 143.2200 | -2.737% | 6 | 755 | -20.263% |
| 2026-07-16 | 147.2500 | 147.2500 | 147.2500 | 147.2500 | -13.408% | 2 | 753 | -22.445% |
| 2026-07-15 | 171.0600 | 171.0600 | 156.1200 | 170.0500 | -12.223% | 5 | 753 | -32.843% |
| 2026-07-10 | 184.0000 | 193.7300 | 184.0000 | 193.7300 | +24.011% | 2 | 753 | -41.052% |
| 2026-07-07 | 156.5000 | 156.5000 | 156.2200 | 156.2200 | -1.748% | 11 | 764 | -26.898% |
| 2026-07-02 | 162.4600 | 162.4600 | 157.9600 | 159.0000 | -25.440% | 5 | 765 | -28.176% |
| 2026-06-30 | 213.2500 | 213.2500 | 213.2500 | 213.2500 | +31.433% | 1 | 766 | -46.448% |
| 2026-06-26 | 162.2000 | 162.2500 | 161.8500 | 162.2500 | -2.862% | 16 | 768 | -29.615% |
| 2026-06-25 | 167.0300 | 167.0300 | 167.0300 | 167.0300 | +3.520% | 1 | 767 | -31.629% |
| 2026-06-24 | 161.0000 | 161.3500 | 161.0000 | 161.3500 | -2.655% | 4 | 771 | -29.222% |
| 2026-06-23 | 165.5000 | 166.1000 | 165.5000 | 165.7500 | -10.454% | 12 | 771 | -31.101% |
| 2026-06-22 | 186.2400 | 186.2400 | 185.1000 | 185.1000 | +4.861% | 2 | 771 | -38.304% |
| 2026-06-18 | 179.2100 | 179.2100 | 175.4100 | 176.5200 | +5.053% | 11 | 772 | -35.305% |
| 2026-06-17 | 161.0800 | 168.0300 | 161.0800 | 168.0300 | +4.600% | 8 | 764 | -32.036% |
| 2026-06-16 | 160.6400 | 160.6400 | 160.6400 | 160.6400 | -15.528% | 4 | 760 | -28.909% |
| 2026-06-15 | 191.5200 | 191.5200 | 190.1700 | 190.1700 | +14.650% | 12 | 759 | -39.948% |
| 2026-06-12 | 165.8700 | 165.8700 | 165.8700 | 165.8700 | +40.211% | 1 | 759 | -31.151% |
| 2026-06-10 | 121.0200 | 121.0200 | 118.2900 | 118.3000 | -7.143% | 14 | 765 | -3.466% |
| 2026-06-09 | 128.0000 | 128.0000 | 107.9500 | 127.4000 | -12.931% | 7 | 767 | -10.361% |
| 2026-06-08 | 147.7800 | 147.7800 | 146.3200 | 146.3200 | +14.671% | 3 | 764 | -21.952% |
| 2026-06-05 | 147.1000 | 147.1000 | 127.6000 | 127.6000 | -19.434% | 16 | 768 | -10.502% |
| 2026-06-04 | 158.3800 | 158.3800 | 158.3800 | 158.3800 | -16.400% | 2 | 769 | -27.895% |
| 2026-06-03 | 179.2500 | 189.4500 | 179.2500 | 189.4500 | +19.099% | 4 | 768 | -39.720% |
| 2026-06-02 | 159.0700 | 159.0700 | 159.0700 | 159.0700 | -1.869% | 6 | 762 | -28.208% |
| 2026-06-01 | 162.1000 | 162.1000 | 162.1000 | 162.1000 | +3.578% | 1 | 761 | -29.550% |
| 2026-05-29 | 156.5000 | 156.5000 | 156.5000 | 156.5000 | -6.372% | 10 | 761 | -27.029% |
| 2026-05-28 | 167.1500 | 167.1500 | 167.1500 | 167.1500 | +14.127% | 1 | 761 | -31.678% |
| 2026-05-27 | 160.4400 | 160.5000 | 145.7800 | 146.4600 | -8.233% | 7 | 756 | -22.026% |
| 2026-05-26 | 145.0000 | 159.6000 | 145.0000 | 159.6000 | +24.522% | 47 | 793 | -28.446% |
| 2026-05-22 | 131.8100 | 135.0000 | 124.6500 | 128.1700 | +19.395% | 36 | 786 | -10.900% |
| 2026-05-21 | 112.9300 | 112.9300 | 107.3500 | 107.3500 | -5.377% | 2 | 784 | +6.381% |
| 2026-05-20 | 113.4500 | 113.4500 | 113.4500 | 113.4500 | +24.575% | 2 | 782 | +0.661% |
| 2026-05-19 | 90.8000 | 95.6200 | 77.1200 | 91.0700 | +0.209% | 51 | 795 | +25.398% |
| 2026-05-18 | 101.4400 | 101.4400 | 89.1200 | 90.8800 | -11.664% | 39 | 815 | +25.660% |
| 2026-05-15 | 100.5100 | 102.8800 | 100.5100 | 102.8800 | -10.086% | 2 | 815 | +11.003% |
| 2026-05-13 | 114.9500 | 114.9500 | 114.4200 | 114.4200 | +6.735% | 41 | 774 | -0.192% |
| 2026-05-12 | 117.1300 | 119.8500 | 99.9600 | 107.2000 | -15.591% | 24 | 765 | +6.530% |
| 2026-05-11 | 122.9500 | 128.2000 | 116.7600 | 127.0000 | +12.191% | 34 | 772 | -10.079% |
| 2026-05-08 | 95.2000 | 114.3600 | 95.2000 | 113.2000 | +35.342% | 52 | 782 | +0.883% |
| 2026-05-07 | 88.4500 | 92.9500 | 79.9300 | 83.6400 | -8.199% | 62 | 752 | +36.538% |
| 2026-05-06 | 83.1000 | 97.0000 | 82.7400 | 91.1100 | +72.720% | 137 | 745 | +25.343% |
| 2026-05-05 | 49.3000 | 54.7200 | 47.8100 | 52.7500 | +14.128% | 124 | 741 | +116.493% |
| 2026-05-04 | 48.5300 | 49.6500 | 46.2200 | 46.2200 | -18.195% | 8 | 740 | +147.079% |
| 2026-05-01 | 53.1900 | 56.5000 | 53.1500 | 56.5000 | +3.651% | 3 | 739 | +102.124% |
| 2026-04-30 | 45.8000 | 54.5100 | 45.8000 | 54.5100 | +19.356% | 22 | 734 | +109.503% |
| 2026-04-29 | 39.2500 | 45.8600 | 39.2500 | 45.6700 | +27.285% | 4 | 734 | +150.055% |
| 2026-04-28 | 38.0000 | 38.2800 | 35.2500 | 35.8800 | -18.362% | 20 | 733 | +218.283% |
| 2026-04-27 | 49.0500 | 49.2100 | 43.5500 | 43.9500 | -11.977% | 56 | 741 | +159.841% |
| 2026-04-24 | 44.6300 | 54.1300 | 44.3000 | 49.9300 | +63.974% | 32 | 736 | +128.720% |
| 2026-04-23 | 30.3000 | 32.4000 | 30.3000 | 30.4500 | +3.325% | 6 | 725 | +275.041% |
| 2026-04-22 | 23.2500 | 29.4700 | 23.0000 | 29.4700 | +38.227% | 220 | 724 | +287.513% |
| 2026-04-21 | 19.2300 | 21.7500 | 19.2300 | 21.3200 | +20.452% | 55 | 499 | +435.647% |
| 2026-04-20 | 17.7500 | 17.8500 | 17.7000 | 17.7000 | -7.764% | 7 | 499 | +545.198% |
| 2026-04-17 | 18.8200 | 19.2900 | 18.8100 | 19.1900 | +6.022% | 37 | 501 | +495.102% |
| 2026-04-16 | 15.0000 | 19.2000 | 13.9500 | 18.1000 | +54.701% | 263 | 510 | +530.939% |
| 2026-04-15 | 12.5500 | 12.5500 | 11.7000 | 11.7000 | -2.092% | 5 | 299 | +876.068% |
| 2026-04-14 | 11.0000 | 11.9500 | 11.0000 | 11.9500 | +13.810% | 7 | 295 | +855.649% |
| 2026-04-13 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | -0.943% | 27 | 300 | +987.619% |
| 2026-04-10 | 10.6500 | 11.0500 | 10.6000 | 10.6000 | +35.897% | 6 | 305 | +977.358% |
| 2026-04-09 | 7.3500 | 7.8500 | 7.3500 | 7.8000 | +11.429% | 14 | 303 | +1364.103% |
| 2026-04-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +17.647% | 2 | 289 | +1531.429% |
| 2026-04-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 66 | 289 | +1819.328% |
| 2026-04-02 | 5.2300 | 5.5000 | 5.2300 | 5.5000 | +15.304% | 20 | 216 | +1976.364% |
| 2026-04-01 | 4.6300 | 5.2000 | 4.6300 | 4.7700 | +19.849% | 59 | 216 | +2294.130% |
| 2026-03-31 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.500% | 5 | 183 | +2769.347% |
| 2026-03-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.978% | 1 | 178 | +2755.000% |
| 2026-03-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -28.790% | 1 | 178 | +2355.914% |
| 2026-03-25 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +55.476% | 6 | 178 | +1648.851% |
| 2026-03-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 172 | +2619.048% |
| 2026-03-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 171 | +2619.048% |
| 2026-03-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 1 | 171 | +2828.205% |
| 2026-03-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 1 | 171 | +3028.767% |
| 2026-03-16 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -25.962% | 52 | 171 | +2866.234% |
| 2026-03-11 | 5.5500 | 5.5500 | 5.2000 | 5.2000 | +15.556% | 6 | 122 | +2096.154% |
| 2026-03-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.640% | 1 | 127 | +2437.778% |
| 2026-03-06 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +6.136% | 18 | 127 | +2345.396% |
| 2026-03-05 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | -2.222% | 6 | 113 | +2495.455% |
| 2026-03-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -47.121% | 5 | 109 | +2437.778% |
| 2026-02-24 | 8.5000 | 8.5100 | 8.5000 | 8.5100 | +59.065% | 10 | 109 | +1241.951% |
| 2026-02-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 1 | 104 | +2034.579% |
| 2026-02-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -31.677% | 1 | 104 | +1976.364% |
| 2026-02-11 | 9.5800 | 9.5800 | 8.0500 | 8.0500 | +35.294% | 3 | 104 | +1318.634% |
| 2026-02-05 | 7.7000 | 7.7000 | 5.9500 | 5.9500 | -22.526% | 11 | 103 | +1819.328% |
| 2026-02-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -53.455% | 1 | 105 | +1386.979% |
| 2026-02-02 | 16.1000 | 16.5000 | 16.1000 | 16.5000 | -16.244% | 13 | 105 | +592.121% |
| 2026-01-26 | 19.5500 | 19.7000 | 19.5500 | 19.7000 | -3.902% | 3 | 105 | +479.695% |
| 2026-01-22 | 19.0000 | 20.5000 | 19.0000 | 20.5000 | +7.330% | 2 | 108 | +457.073% |
| 2026-01-21 | 19.6000 | 19.6000 | 19.1000 | 19.1000 | +22.830% | 6 | 107 | +497.906% |
| 2026-01-20 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +13.504% | 1 | 105 | +634.405% |
| 2026-01-16 | 13.2500 | 13.7000 | 13.2500 | 13.7000 | -2.143% | 8 | 112 | +733.577% |
| 2026-01-15 | 13.1500 | 14.4500 | 13.1500 | 14.0000 | +32.701% | 8 | 112 | +715.714% |
| 2026-01-14 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 5 | 110 | +982.464% |
| 2026-01-13 | 10.5500 | 11.0000 | 10.5500 | 11.0000 | +51.724% | 7 | 105 | +938.182% |
| 2026-01-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.839% | 1 | 110 | +1475.172% |
| 2026-01-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.196% | 1 | 109 | +1567.153% |
| 2026-01-08 | 7.8300 | 7.8300 | 7.1500 | 7.1500 | -14.371% | 18 | 109 | +1497.203% |
| 2026-01-07 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -12.105% | 1 | 104 | +1267.665% |
| 2026-01-06 | 10.7000 | 10.7000 | 9.5000 | 9.5000 | -17.749% | 7 | 104 | +1102.105% |
| 2026-01-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +17.140% | 4 | 106 | +888.745% |
| 2025-12-19 | 9.6000 | 9.8600 | 9.6000 | 9.8600 | +0.612% | 5 | 106 | +1058.215% |
| 2025-12-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -25.982% | 3 | 103 | +1065.306% |
| 2025-12-10 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +31.089% | 1 | 102 | +762.538% |
| 2025-11-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -14.043% | 1 | 103 | +1030.693% |
| 2025-11-21 | 12.0400 | 12.0400 | 11.7500 | 11.7500 | -17.544% | 2 | 104 | +871.915% |
| 2025-11-20 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -41.955% | 5 | 106 | +701.404% |
| 2025-11-13 | 26.6500 | 26.6500 | 24.4500 | 24.5500 | -6.298% | 12 | 106 | +365.173% |
| 2025-11-12 | 29.6600 | 29.6600 | 26.2000 | 26.2000 | +42.624% | 24 | 98 | +335.878% |
| 2025-11-07 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -14.159% | 7 | 115 | +521.666% |
| 2025-11-06 | 23.0600 | 23.0600 | 21.4000 | 21.4000 | -27.825% | 21 | 115 | +433.645% |
| 2025-11-03 | 28.6000 | 29.6600 | 28.6000 | 29.6500 | +1.195% | 8 | 97 | +285.160% |
| 2025-10-31 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -0.170% | 5 | 97 | +289.761% |
| 2025-10-30 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -0.272% | 13 | 102 | +289.097% |
| 2025-10-29 | 31.4000 | 31.8000 | 29.4300 | 29.4300 | +1.378% | 5 | 89 | +288.039% |
| 2025-10-28 | 30.5000 | 30.5000 | 28.9900 | 29.0300 | +2.039% | 5 | 89 | +293.386% |
| 2025-10-27 | 27.5200 | 28.4500 | 26.9000 | 28.4500 | +12.897% | 13 | 83 | +301.406% |
| 2025-10-24 | 24.5000 | 25.2000 | 24.5000 | 25.2000 | +17.483% | 75 | 83 | +353.175% |
| 2025-10-20 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +8.060% | 1 | 10 | +432.401% |
| 2025-10-15 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +47.584% | 2 | 9 | +475.315% |
| 2025-10-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -40.931% | 1 | 7 | +749.071% |
| 2025-10-09 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | +16.769% | 1 | 6 | +401.537% |
| 2025-10-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +66.667% | 1 | 0 | +485.641% |
| 2025-10-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 5 | 0 | +876.068% |