AMD261218C00470000
AMD Dec 18 2026 470.00 Call
optionOPRA
EODOct 23, 2026
74.50USD+12.879%(+8.50)14Vol565OI
AMD261218C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.5000 | 74.5000 | 70.5000 | 74.5000 | +12.879% | 14 | 568 | 0.000% |
| 2026-10-22 | 75.2300 | 75.2300 | 65.7000 | 66.0000 | -34.394% | 261 | 601 | +12.879% |
| 2026-10-21 | 100.8500 | 100.8500 | 100.5500 | 100.6000 | +9.170% | 122 | 595 | -25.944% |
| 2026-10-20 | 82.6500 | 92.1500 | 82.4000 | 92.1500 | -4.359% | 7 | 595 | -19.154% |
| 2026-10-19 | 97.2000 | 97.2000 | 96.3500 | 96.3500 | +5.014% | 44 | 554 | -22.678% |
| 2026-10-16 | 97.1500 | 97.1500 | 91.7500 | 91.7500 | +1.381% | 2 | 553 | -18.801% |
| 2026-10-15 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | -35.385% | 12 | 541 | -17.680% |
| 2026-10-13 | 140.0600 | 140.0600 | 140.0600 | 140.0600 | +4.679% | 1 | 541 | -46.809% |
| 2026-10-12 | 133.7000 | 133.8000 | 133.7000 | 133.8000 | -10.502% | 2 | 541 | -44.320% |
| 2026-10-09 | 154.3000 | 154.3000 | 149.5000 | 149.5000 | -6.416% | 5 | 544 | -50.167% |
| 2026-10-08 | 178.3000 | 180.1000 | 156.8900 | 159.7500 | -18.178% | 10 | 543 | -53.365% |
| 2026-10-06 | 184.3800 | 195.2400 | 184.3800 | 195.2400 | +12.368% | 3 | 546 | -61.842% |
| 2026-10-02 | 181.0500 | 182.4500 | 173.7000 | 173.7500 | +7.919% | 6 | 547 | -57.122% |
| 2026-10-01 | 161.0000 | 161.0000 | 161.0000 | 161.0000 | +2.352% | 1 | 547 | -53.727% |
| 2026-09-30 | 148.3500 | 157.3000 | 148.3500 | 157.3000 | -10.579% | 3 | 549 | -52.638% |
| 2026-09-25 | 178.6700 | 179.4500 | 175.1300 | 175.9100 | +10.809% | 6 | 554 | -57.649% |
| 2026-09-24 | 150.3100 | 158.7500 | 150.3100 | 158.7500 | -1.843% | 2 | 555 | -53.071% |
| 2026-09-23 | 162.7100 | 162.7100 | 160.8700 | 161.7300 | -3.744% | 4 | 556 | -53.936% |
| 2026-09-22 | 167.0000 | 168.0200 | 164.0700 | 168.0200 | +2.583% | 4 | 556 | -55.660% |
| 2026-09-21 | 139.6000 | 163.7900 | 135.7700 | 163.7900 | +57.037% | 69 | 537 | -54.515% |
| 2026-09-18 | 110.0000 | 110.0000 | 103.8400 | 104.3000 | -0.884% | 15 | 546 | -28.571% |
| 2026-09-17 | 95.9500 | 110.2800 | 95.9500 | 105.2300 | +34.997% | 7 | 548 | -29.203% |
| 2026-09-16 | 87.0000 | 89.8000 | 77.9500 | 77.9500 | +3.013% | 11 | 555 | -4.426% |
| 2026-09-15 | 75.3700 | 75.6700 | 75.2900 | 75.6700 | +6.577% | 6 | 551 | -1.546% |
| 2026-09-14 | 64.6000 | 72.2200 | 63.3000 | 71.0000 | -16.125% | 17 | 551 | +4.930% |
| 2026-09-11 | 83.1900 | 85.5400 | 83.1900 | 84.6500 | +7.862% | 18 | 554 | -11.991% |
| 2026-09-10 | 82.4300 | 84.0000 | 77.0000 | 78.4800 | -11.880% | 61 | 545 | -5.071% |
| 2026-09-09 | 81.8500 | 93.4000 | 81.8500 | 89.0600 | +12.350% | 55 | 562 | -16.349% |
| 2026-09-08 | 66.2800 | 84.3700 | 66.2800 | 79.2700 | +35.504% | 61 | 567 | -6.017% |
| 2026-09-04 | 52.0000 | 59.6000 | 51.8000 | 58.5000 | +25.996% | 74 | 546 | +27.350% |
| 2026-09-03 | 46.1200 | 48.4500 | 40.7900 | 46.4300 | -3.271% | 84 | 566 | +60.457% |
| 2026-09-02 | 48.5000 | 48.9300 | 48.0000 | 48.0000 | -4.038% | 13 | 570 | +55.208% |
| 2026-09-01 | 50.0000 | 50.8200 | 47.5000 | 50.0200 | -13.310% | 48 | 575 | +48.940% |
| 2026-08-31 | 60.0000 | 61.3000 | 57.7000 | 57.7000 | +3.073% | 25 | 593 | +29.116% |
| 2026-08-28 | 62.0000 | 64.4000 | 55.9800 | 55.9800 | -12.531% | 99 | 586 | +33.083% |
| 2026-08-27 | 69.0500 | 69.0500 | 62.6700 | 64.0000 | -9.413% | 38 | 577 | +16.406% |
| 2026-08-26 | 74.0500 | 76.0000 | 70.1600 | 70.6500 | +3.441% | 45 | 576 | +5.449% |
| 2026-08-25 | 64.7500 | 69.9500 | 64.6000 | 68.3000 | +21.164% | 31 | 575 | +9.078% |
| 2026-08-24 | 59.4300 | 59.8700 | 54.9200 | 56.3700 | -15.866% | 83 | 540 | +32.162% |
| 2026-08-21 | 70.0000 | 70.0000 | 61.1000 | 67.0000 | +4.917% | 92 | 544 | +11.194% |
| 2026-08-20 | 68.2500 | 68.2500 | 59.5000 | 63.8600 | +0.885% | 66 | 527 | +16.661% |
| 2026-08-19 | 69.6700 | 69.6700 | 62.0600 | 63.3000 | -16.214% | 45 | 509 | +17.694% |
| 2026-08-18 | 69.7000 | 75.5500 | 69.7000 | 75.5500 | -17.987% | 6 | 507 | -1.390% |
| 2026-08-17 | 92.2000 | 92.2000 | 92.1200 | 92.1200 | -1.318% | 5 | 507 | -19.127% |
| 2026-08-14 | 80.8200 | 96.2300 | 79.0000 | 93.3500 | +18.842% | 116 | 461 | -20.193% |
| 2026-08-13 | 85.0000 | 85.9700 | 78.5500 | 78.5500 | +2.345% | 27 | 460 | -5.156% |
| 2026-08-12 | 79.2700 | 81.0000 | 76.7500 | 76.7500 | +5.847% | 68 | 473 | -2.932% |
| 2026-08-11 | 71.8500 | 72.5100 | 66.0800 | 72.5100 | +0.919% | 106 | 457 | +2.744% |
| 2026-08-10 | 75.0000 | 80.0000 | 71.8500 | 71.8500 | -12.485% | 115 | 455 | +3.688% |
| 2026-08-07 | 84.5000 | 84.5000 | 79.7500 | 82.1000 | -13.214% | 168 | 441 | -9.257% |
| 2026-08-06 | 93.2000 | 96.0000 | 91.6200 | 94.6000 | +5.698% | 197 | 423 | -21.247% |
| 2026-08-05 | 93.5200 | 100.4000 | 87.7500 | 89.5000 | -27.671% | 218 | 421 | -16.760% |
| 2026-08-04 | 112.1800 | 125.0000 | 112.1800 | 123.7400 | +31.568% | 9 | 424 | -39.793% |
| 2026-08-03 | 79.0400 | 94.5800 | 77.4500 | 94.0500 | -5.258% | 125 | 413 | -20.787% |
| 2026-07-31 | 99.2700 | 99.2700 | 99.2700 | 99.2700 | +2.520% | 1 | 413 | -24.952% |
| 2026-07-30 | 102.0500 | 102.0500 | 96.8300 | 96.8300 | +32.535% | 11 | 414 | -23.061% |
| 2026-07-29 | 65.3400 | 75.3000 | 63.9800 | 73.0600 | -11.313% | 12 | 422 | +1.971% |
| 2026-07-28 | 81.2300 | 86.0000 | 80.0000 | 82.3800 | -15.551% | 69 | 414 | -9.565% |
| 2026-07-27 | 114.5100 | 114.5100 | 95.3700 | 97.5500 | -28.796% | 248 | 430 | -23.629% |
| 2026-07-23 | 137.0000 | 137.0000 | 137.0000 | 137.0000 | -10.134% | 1 | 430 | -45.620% |
| 2026-07-22 | 152.2900 | 152.4500 | 152.2900 | 152.4500 | +7.511% | 3 | 432 | -51.132% |
| 2026-07-21 | 137.0400 | 141.8000 | 137.0400 | 141.8000 | +28.851% | 3 | 432 | -47.461% |
| 2026-07-17 | 95.0000 | 110.0500 | 90.0000 | 110.0500 | -1.389% | 13 | 427 | -32.303% |
| 2026-07-16 | 114.0500 | 114.0500 | 110.8000 | 111.6000 | -29.965% | 22 | 443 | -33.244% |
| 2026-07-14 | 158.5800 | 159.3500 | 158.5800 | 159.3500 | +11.699% | 2 | 442 | -53.248% |
| 2026-07-13 | 134.7500 | 147.6500 | 134.7500 | 142.6600 | -2.966% | 12 | 442 | -47.778% |
| 2026-07-10 | 147.0200 | 147.0200 | 147.0200 | 147.0200 | -5.575% | 5 | 447 | -49.327% |
| 2026-07-09 | 155.7000 | 155.7000 | 155.7000 | 155.7000 | +22.957% | 1 | 447 | -52.152% |
| 2026-07-08 | 127.5300 | 127.5300 | 126.6300 | 126.6300 | -5.189% | 2 | 448 | -41.167% |
| 2026-07-07 | 126.2500 | 133.5600 | 126.2000 | 133.5600 | -18.462% | 14 | 450 | -44.220% |
| 2026-07-06 | 163.8000 | 163.8000 | 163.8000 | 163.8000 | +28.976% | 1 | 450 | -54.518% |
| 2026-07-02 | 125.4500 | 127.0000 | 125.4500 | 127.0000 | -15.866% | 6 | 454 | -41.339% |
| 2026-07-01 | 152.2400 | 152.2400 | 150.9500 | 150.9500 | -14.529% | 5 | 455 | -50.646% |
| 2026-06-30 | 160.9300 | 177.4600 | 160.9300 | 176.6100 | +41.006% | 4 | 454 | -57.817% |
| 2026-06-29 | 125.2500 | 125.2500 | 125.2500 | 125.2500 | -3.550% | 1 | 453 | -40.519% |
| 2026-06-26 | 127.2900 | 130.9000 | 127.2900 | 129.8600 | -7.243% | 10 | 459 | -42.631% |
| 2026-06-25 | 150.8000 | 152.9000 | 128.8300 | 140.0000 | +12.314% | 14 | 464 | -46.786% |
| 2026-06-24 | 124.6500 | 124.6500 | 124.6500 | 124.6500 | -6.144% | 1 | 465 | -40.233% |
| 2026-06-23 | 131.0000 | 132.8100 | 131.0000 | 132.8100 | -11.906% | 9 | 461 | -43.905% |
| 2026-06-22 | 150.6200 | 165.1600 | 149.0600 | 150.7600 | +5.243% | 20 | 470 | -50.584% |
| 2026-06-18 | 146.8800 | 146.8800 | 139.5400 | 143.2500 | +7.585% | 14 | 479 | -47.993% |
| 2026-06-17 | 136.5400 | 136.5800 | 132.8000 | 133.1500 | -0.782% | 14 | 472 | -44.048% |
| 2026-06-16 | 147.0000 | 147.0000 | 134.2000 | 134.2000 | -14.134% | 3 | 472 | -44.486% |
| 2026-06-15 | 154.0000 | 163.7800 | 154.0000 | 156.2900 | +17.176% | 165 | 515 | -52.332% |
| 2026-06-12 | 132.8200 | 133.4400 | 130.7400 | 133.3800 | +22.300% | 19 | 507 | -44.145% |
| 2026-06-11 | 100.8000 | 109.0600 | 96.5700 | 109.0600 | +19.978% | 30 | 492 | -31.689% |
| 2026-06-10 | 103.8900 | 104.2600 | 90.9000 | 90.9000 | -11.688% | 33 | 471 | -18.042% |
| 2026-06-09 | 123.9500 | 123.9500 | 84.3100 | 102.9300 | -9.955% | 59 | 456 | -27.621% |
| 2026-06-08 | 112.7500 | 114.3100 | 110.0000 | 114.3100 | +10.498% | 15 | 445 | -34.826% |
| 2026-06-05 | 116.0000 | 116.0000 | 101.0000 | 103.4500 | -26.735% | 33 | 430 | -27.985% |
| 2026-06-04 | 127.0800 | 141.2000 | 127.0800 | 141.2000 | -8.874% | 64 | 457 | -47.238% |
| 2026-06-03 | 152.1000 | 154.9500 | 142.8200 | 154.9500 | +16.451% | 22 | 469 | -51.920% |
| 2026-06-02 | 130.5000 | 133.1400 | 126.8000 | 133.0600 | +3.364% | 33 | 470 | -44.010% |
| 2026-06-01 | 118.5000 | 130.4000 | 118.5000 | 128.7300 | +2.288% | 46 | 460 | -42.127% |
| 2026-05-29 | 133.6500 | 137.3100 | 125.8500 | 125.8500 | -8.546% | 29 | 459 | -40.803% |
| 2026-05-28 | 126.3000 | 140.9300 | 126.3000 | 137.6100 | +13.017% | 34 | 445 | -45.861% |
| 2026-05-27 | 115.5000 | 121.7600 | 115.5000 | 121.7600 | -3.633% | 159 | 303 | -38.814% |
| 2026-05-26 | 113.3600 | 126.3500 | 113.3600 | 126.3500 | +20.139% | 36 | 302 | -41.037% |
| 2026-05-22 | 102.0000 | 106.9000 | 97.8200 | 105.1700 | +25.068% | 80 | 261 | -29.162% |
| 2026-05-21 | 85.3000 | 85.3000 | 84.0900 | 84.0900 | -1.245% | 2 | 260 | -11.404% |
| 2026-05-20 | 86.8700 | 86.8700 | 85.1500 | 85.1500 | +23.675% | 6 | 258 | -12.507% |
| 2026-05-19 | 67.1200 | 70.5700 | 64.7200 | 68.8500 | -16.037% | 38 | 245 | +8.206% |
| 2026-05-18 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +9.202% | 2 | 247 | -9.146% |
| 2026-05-15 | 79.2300 | 80.3900 | 75.0900 | 75.0900 | -17.484% | 14 | 237 | -0.786% |
| 2026-05-14 | 90.5000 | 91.0000 | 90.5000 | 91.0000 | +1.835% | 5 | 237 | -18.132% |
| 2026-05-13 | 84.9000 | 92.2500 | 84.9000 | 89.3600 | +9.215% | 8 | 236 | -16.629% |
| 2026-05-12 | 84.8000 | 84.8000 | 76.4000 | 81.8200 | -14.593% | 8 | 235 | -8.946% |
| 2026-05-11 | 99.4300 | 100.6900 | 92.0000 | 95.8000 | +6.741% | 47 | 200 | -22.234% |
| 2026-05-08 | 71.0000 | 89.7500 | 71.0000 | 89.7500 | +46.602% | 31 | 199 | -16.992% |
| 2026-05-07 | 67.4200 | 67.4200 | 60.4500 | 61.2200 | -13.568% | 97 | 127 | +21.692% |
| 2026-05-06 | 63.7500 | 75.0000 | 62.3000 | 70.8300 | +85.080% | 100 | 114 | +5.181% |
| 2026-05-05 | 35.5500 | 38.2700 | 35.5500 | 38.2700 | +14.581% | 104 | 112 | +94.669% |
| 2026-05-04 | 37.5500 | 37.5500 | 33.4000 | 33.4000 | -13.695% | 7 | 111 | +123.054% |
| 2026-05-01 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -1.149% | 1 | 110 | +92.506% |
| 2026-04-30 | 31.8000 | 39.1500 | 31.8000 | 39.1500 | +49.143% | 6 | 110 | +90.294% |
| 2026-04-28 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -15.323% | 2 | 110 | +183.810% |
| 2026-04-27 | 35.1500 | 35.1500 | 30.5000 | 31.0000 | -14.127% | 6 | 110 | +140.323% |
| 2026-04-24 | 34.5000 | 38.7500 | 34.5000 | 36.1000 | +86.853% | 7 | 110 | +106.371% |
| 2026-04-23 | 21.4800 | 21.4800 | 19.3200 | 19.3200 | -2.326% | 2 | 109 | +285.611% |
| 2026-04-22 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +57.610% | 1 | 109 | +276.643% |
| 2026-04-21 | 12.8000 | 12.8000 | 12.5000 | 12.5500 | +9.607% | 10 | 102 | +493.625% |
| 2026-04-20 | 11.6000 | 11.6000 | 11.4500 | 11.4500 | -2.553% | 6 | 102 | +550.655% |
| 2026-04-17 | 11.7200 | 11.7500 | 11.7200 | 11.7500 | -0.844% | 3 | 98 | +534.043% |
| 2026-04-16 | 9.8500 | 11.8500 | 9.8500 | 11.8500 | +59.060% | 35 | 95 | +528.692% |
| 2026-04-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +9.398% | 1 | 114 | +900.000% |
| 2026-04-14 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +127.759% | 2 | 114 | +993.979% |
| 2026-04-01 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +32.301% | 10 | 113 | +2391.639% |
| 2026-03-31 | 2.2300 | 2.3000 | 2.2300 | 2.2600 | +2.727% | 111 | 108 | +3196.460% |
| 2026-03-30 | 2.8000 | 2.8000 | 2.2000 | 2.2000 | -12.000% | 2 | 119 | +3286.364% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -33.687% | 1 | 119 | +2880.000% |
| 2026-03-25 | 3.6500 | 3.8000 | 3.5000 | 3.7700 | +70.588% | 26 | 120 | +1876.127% |
| 2026-03-16 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -16.604% | 2 | 105 | +3271.041% |
| 2026-03-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 3 | 107 | +2711.321% |
| 2026-03-04 | 2.9600 | 3.0500 | 2.9600 | 3.0500 | +3.390% | 10 | 107 | +2342.623% |
| 2026-03-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -43.810% | 1 | 102 | +2425.424% |
| 2026-02-24 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | +64.062% | 4 | 103 | +1319.048% |
| 2026-02-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.364% | 1 | 99 | +2228.125% |
| 2026-02-20 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -8.226% | 1 | 98 | +1986.835% |
| 2026-02-17 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | -22.200% | 2 | 97 | +1815.167% |
| 2026-02-12 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +15.473% | 3 | 96 | +1390.000% |
| 2026-02-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +17.027% | 1 | 94 | +1620.554% |
| 2026-02-05 | 4.2800 | 4.2800 | 3.7000 | 3.7000 | -27.451% | 12 | 94 | +1913.514% |
| 2026-02-04 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | -69.661% | 3 | 83 | +1360.784% |
| 2026-01-23 | 16.8200 | 16.9000 | 16.8100 | 16.8100 | +66.436% | 22 | 83 | +343.189% |
| 2026-01-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +102.000% | 1 | 78 | +637.624% |
| 2026-01-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.875% | 1 | 78 | +1390.000% |
| 2025-12-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +27.745% | 1 | 79 | +1064.062% |
| 2025-12-18 | 5.1600 | 5.1600 | 5.0100 | 5.0100 | -22.685% | 3 | 79 | +1387.026% |
| 2025-12-16 | 6.6400 | 6.6400 | 6.4800 | 6.4800 | -14.737% | 2 | 76 | +1049.691% |
| 2025-12-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.317% | 1 | 77 | +880.263% |
| 2025-12-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +8.466% | 10 | 85 | +808.537% |
| 2025-11-21 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -40.938% | 2 | 85 | +885.450% |
| 2025-11-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -43.736% | 1 | 85 | +482.031% |
| 2025-10-29 | 22.7600 | 22.7600 | 22.7500 | 22.7500 | +7.311% | 2 | 85 | +227.473% |
| 2025-10-28 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +13.248% | 1 | 85 | +251.415% |
| 2025-10-24 | 18.7900 | 18.7900 | 18.7200 | 18.7200 | +52.816% | 30 | 86 | +297.970% |
| 2025-10-22 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -10.909% | 13 | 79 | +508.163% |
| 2025-10-09 | 15.5000 | 16.7700 | 13.7500 | 13.7500 | 0.000% | 77 | 66 | +441.818% |