AMD261218C00490000
AMD Dec 18 2026 490.00 Call
optionOPRA
EODOct 23, 2026
61.05USD+7.105%(+4.05)72Vol1,259OI
AMD261218C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.5000 | 65.1500 | 59.0300 | 61.0500 | +7.105% | 72 | 1,237 | 0.000% |
| 2026-10-22 | 63.4300 | 63.4300 | 53.9500 | 57.0000 | -32.143% | 305 | 1,212 | +7.105% |
| 2026-10-21 | 78.4400 | 84.0000 | 78.1500 | 84.0000 | +9.219% | 4 | 1,212 | -27.321% |
| 2026-10-20 | 70.2500 | 79.7000 | 69.4000 | 76.9100 | +0.470% | 36 | 1,212 | -20.622% |
| 2026-10-19 | 85.2100 | 85.2100 | 76.5500 | 76.5500 | +7.817% | 2 | 1,210 | -20.248% |
| 2026-10-16 | 75.5000 | 75.5000 | 71.0000 | 71.0000 | -6.060% | 14 | 1,204 | -14.014% |
| 2026-10-15 | 75.3000 | 75.5800 | 73.1300 | 75.5800 | -27.411% | 4 | 1,203 | -19.225% |
| 2026-10-14 | 104.1200 | 104.1200 | 104.1200 | 104.1200 | -16.704% | 1 | 1,204 | -41.366% |
| 2026-10-13 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | +10.327% | 1 | 1,204 | -51.160% |
| 2026-10-12 | 119.0000 | 119.0000 | 113.3000 | 113.3000 | -18.781% | 2 | 1,204 | -46.117% |
| 2026-10-09 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | -2.754% | 1 | 1,204 | -56.237% |
| 2026-10-08 | 152.7000 | 152.7000 | 143.4500 | 143.4500 | -12.923% | 5 | 1,209 | -57.442% |
| 2026-10-07 | 164.6600 | 164.7400 | 164.6600 | 164.7400 | -6.663% | 2 | 1,209 | -62.942% |
| 2026-10-06 | 174.1300 | 176.5000 | 174.1300 | 176.5000 | +14.625% | 6 | 1,209 | -65.411% |
| 2026-10-05 | 152.1700 | 153.9800 | 152.1700 | 153.9800 | -2.235% | 2 | 1,209 | -60.352% |
| 2026-10-02 | 167.1000 | 167.1000 | 157.5000 | 157.5000 | +9.148% | 3 | 1,209 | -61.238% |
| 2026-10-01 | 130.5000 | 144.3000 | 130.5000 | 144.3000 | +6.652% | 2 | 1,208 | -57.692% |
| 2026-09-30 | 134.6600 | 135.3000 | 134.6600 | 135.3000 | -5.451% | 10 | 1,198 | -54.878% |
| 2026-09-29 | 140.9500 | 143.1000 | 140.1900 | 143.1000 | +3.696% | 6 | 1,193 | -57.338% |
| 2026-09-28 | 128.7500 | 138.0000 | 128.7500 | 138.0000 | -12.253% | 7 | 1,198 | -55.761% |
| 2026-09-24 | 152.0500 | 157.2700 | 152.0500 | 157.2700 | +3.672% | 7 | 1,197 | -61.181% |
| 2026-09-22 | 147.0000 | 151.9000 | 147.0000 | 151.7000 | +4.549% | 46 | 1,197 | -59.756% |
| 2026-09-21 | 133.1300 | 145.6700 | 133.1300 | 145.1000 | +40.397% | 10 | 1,198 | -57.926% |
| 2026-09-18 | 89.5000 | 103.3500 | 89.5000 | 103.3500 | +10.998% | 35 | 1,183 | -40.929% |
| 2026-09-17 | 81.7600 | 96.6000 | 78.5500 | 93.1100 | +36.026% | 59 | 1,187 | -34.432% |
| 2026-09-16 | 76.0000 | 78.0000 | 68.4500 | 68.4500 | +4.920% | 59 | 1,186 | -10.811% |
| 2026-09-15 | 66.3000 | 68.4500 | 63.8200 | 65.2400 | +8.679% | 25 | 1,179 | -6.422% |
| 2026-09-14 | 59.0000 | 61.7000 | 53.5000 | 60.0300 | -18.670% | 173 | 1,179 | +1.699% |
| 2026-09-11 | 70.2500 | 76.2500 | 65.2800 | 73.8100 | +6.186% | 37 | 1,185 | -17.288% |
| 2026-09-10 | 73.8000 | 73.8000 | 66.6500 | 69.5100 | -15.817% | 141 | 1,177 | -12.171% |
| 2026-09-09 | 75.9200 | 82.5700 | 75.3000 | 82.5700 | +12.939% | 42 | 1,200 | -26.063% |
| 2026-09-08 | 60.0500 | 74.2500 | 57.8500 | 73.1100 | +43.128% | 54 | 1,212 | -16.496% |
| 2026-09-04 | 44.2000 | 51.0800 | 44.2000 | 51.0800 | +31.345% | 132 | 1,210 | +19.518% |
| 2026-09-03 | 36.4500 | 41.1000 | 34.2300 | 38.8900 | -3.594% | 157 | 1,136 | +56.981% |
| 2026-09-02 | 42.6700 | 42.6700 | 38.9000 | 40.3400 | -5.238% | 73 | 1,079 | +51.339% |
| 2026-09-01 | 40.9500 | 43.3900 | 39.9000 | 42.5700 | -9.714% | 298 | 887 | +43.411% |
| 2026-08-31 | 50.2900 | 50.2900 | 47.1000 | 47.1500 | -2.784% | 16 | 887 | +29.480% |
| 2026-08-28 | 52.1000 | 52.1000 | 48.5000 | 48.5000 | -9.935% | 10 | 891 | +25.876% |
| 2026-08-27 | 58.0500 | 58.0500 | 53.8500 | 53.8500 | -12.139% | 39 | 882 | +13.370% |
| 2026-08-26 | 61.8200 | 65.8300 | 60.3000 | 61.2900 | +1.541% | 34 | 876 | -0.392% |
| 2026-08-25 | 57.6800 | 60.4400 | 56.9800 | 60.3600 | +25.098% | 20 | 874 | +1.143% |
| 2026-08-24 | 50.7800 | 50.7800 | 47.3500 | 48.2500 | -15.823% | 16 | 877 | +26.528% |
| 2026-08-21 | 59.0000 | 59.0000 | 54.0000 | 57.3200 | +4.599% | 10 | 872 | +6.507% |
| 2026-08-20 | 56.0000 | 56.6200 | 52.6400 | 54.8000 | -1.261% | 482 | 517 | +11.405% |
| 2026-08-19 | 56.0500 | 56.9500 | 53.7600 | 55.5000 | -16.290% | 38 | 529 | +10.000% |
| 2026-08-18 | 69.7400 | 69.7400 | 62.1500 | 66.3000 | -17.854% | 25 | 531 | -7.919% |
| 2026-08-17 | 86.2900 | 86.2900 | 80.7100 | 80.7100 | -7.230% | 32 | 525 | -24.359% |
| 2026-08-14 | 72.5000 | 87.0000 | 72.5000 | 87.0000 | +18.869% | 78 | 545 | -29.828% |
| 2026-08-13 | 70.1000 | 77.0000 | 70.1000 | 73.1900 | +6.103% | 62 | 546 | -16.587% |
| 2026-08-12 | 71.0400 | 73.5000 | 68.1900 | 68.9800 | +17.413% | 118 | 532 | -11.496% |
| 2026-08-11 | 59.6500 | 60.5700 | 58.7500 | 58.7500 | -10.850% | 10 | 533 | +3.915% |
| 2026-08-10 | 70.1000 | 72.0700 | 65.9000 | 65.9000 | -9.041% | 97 | 528 | -7.360% |
| 2026-08-07 | 85.1600 | 85.2500 | 71.6800 | 72.4500 | -13.975% | 862 | 521 | -15.735% |
| 2026-08-06 | 80.1000 | 86.8000 | 76.3000 | 84.2200 | +6.878% | 612 | 520 | -27.511% |
| 2026-08-05 | 84.0500 | 93.6000 | 78.8000 | 78.8000 | -27.706% | 1,072 | 394 | -22.525% |
| 2026-08-04 | 99.9900 | 115.0000 | 99.9900 | 109.0000 | +27.754% | 111 | 422 | -43.991% |
| 2026-08-03 | 72.2500 | 88.1000 | 72.2500 | 85.3200 | +0.035% | 395 | 429 | -28.446% |
| 2026-07-31 | 88.1800 | 91.1200 | 85.0000 | 85.2900 | -3.080% | 171 | 402 | -28.421% |
| 2026-07-30 | 83.9900 | 95.1000 | 83.9900 | 88.0000 | +46.301% | 239 | 394 | -30.625% |
| 2026-07-29 | 64.9900 | 68.1500 | 60.1500 | 60.1500 | -17.603% | 17 | 391 | +1.496% |
| 2026-07-28 | 82.7100 | 82.7100 | 70.9000 | 73.0000 | -23.174% | 9 | 393 | -16.370% |
| 2026-07-27 | 95.8400 | 97.0900 | 87.9200 | 95.0200 | -26.341% | 455 | 383 | -35.750% |
| 2026-07-24 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | +2.978% | 15 | 398 | -52.674% |
| 2026-07-23 | 132.0000 | 132.0000 | 125.2700 | 125.2700 | -11.607% | 4 | 402 | -51.265% |
| 2026-07-22 | 140.0000 | 141.7200 | 140.0000 | 141.7200 | +5.368% | 3 | 403 | -56.922% |
| 2026-07-21 | 124.0000 | 134.5000 | 124.0000 | 134.5000 | +25.701% | 9 | 404 | -54.610% |
| 2026-07-20 | 110.7500 | 112.1300 | 107.0000 | 107.0000 | +9.575% | 32 | 403 | -42.944% |
| 2026-07-17 | 93.8000 | 99.5700 | 88.9400 | 97.6500 | -5.102% | 11 | 402 | -37.481% |
| 2026-07-16 | 110.5000 | 110.5000 | 102.1000 | 102.9000 | -16.362% | 32 | 394 | -40.671% |
| 2026-07-15 | 116.0000 | 123.0300 | 116.0000 | 123.0300 | -17.953% | 14 | 383 | -50.378% |
| 2026-07-14 | 149.9500 | 149.9500 | 149.9500 | 149.9500 | +9.974% | 1 | 383 | -59.286% |
| 2026-07-13 | 126.3500 | 136.3500 | 126.3500 | 136.3500 | -4.356% | 2 | 383 | -55.226% |
| 2026-07-09 | 140.3700 | 142.5600 | 140.3700 | 142.5600 | +20.314% | 3 | 383 | -57.176% |
| 2026-07-08 | 115.0000 | 118.4900 | 109.7800 | 118.4900 | -3.478% | 6 | 382 | -48.477% |
| 2026-07-07 | 119.5500 | 122.7600 | 112.0000 | 122.7600 | -21.121% | 13 | 384 | -50.269% |
| 2026-07-06 | 150.0000 | 157.1700 | 150.0000 | 155.6300 | +33.313% | 4 | 386 | -60.772% |
| 2026-07-02 | 115.7900 | 116.7400 | 115.7900 | 116.7400 | -15.098% | 3 | 383 | -47.704% |
| 2026-07-01 | 146.7500 | 146.7500 | 137.5000 | 137.5000 | -16.918% | 14 | 382 | -55.600% |
| 2026-06-30 | 165.5000 | 165.5000 | 165.5000 | 165.5000 | +29.784% | 15 | 397 | -63.112% |
| 2026-06-29 | 126.8600 | 127.5200 | 108.0000 | 127.5200 | +5.993% | 4 | 395 | -52.125% |
| 2026-06-26 | 121.4300 | 121.4300 | 120.3100 | 120.3100 | -3.311% | 8 | 395 | -49.256% |
| 2026-06-25 | 142.7000 | 142.7000 | 117.3800 | 124.4300 | +4.827% | 13 | 402 | -50.936% |
| 2026-06-24 | 116.9200 | 124.3000 | 116.9200 | 118.7000 | -3.980% | 16 | 408 | -48.568% |
| 2026-06-23 | 129.0000 | 129.0000 | 123.6200 | 123.6200 | -11.333% | 6 | 402 | -50.615% |
| 2026-06-22 | 149.3900 | 154.6500 | 139.4200 | 139.4200 | +2.424% | 9 | 401 | -56.211% |
| 2026-06-18 | 133.7000 | 136.1200 | 130.8400 | 136.1200 | +13.651% | 10 | 403 | -55.150% |
| 2026-06-17 | 127.1400 | 127.1800 | 119.7700 | 119.7700 | +0.520% | 14 | 401 | -49.027% |
| 2026-06-16 | 129.8200 | 129.8200 | 119.1500 | 119.1500 | -19.275% | 12 | 404 | -48.762% |
| 2026-06-15 | 150.0000 | 153.3700 | 147.6000 | 147.6000 | +16.166% | 16 | 400 | -58.638% |
| 2026-06-12 | 117.8500 | 128.0500 | 117.8500 | 127.0600 | +19.496% | 24 | 401 | -51.952% |
| 2026-06-11 | 90.1900 | 106.3300 | 89.2500 | 106.3300 | +23.467% | 46 | 407 | -42.584% |
| 2026-06-10 | 98.0400 | 98.0400 | 83.1800 | 86.1200 | -10.803% | 51 | 406 | -29.111% |
| 2026-06-09 | 106.0900 | 108.9100 | 77.6000 | 96.5500 | -12.735% | 57 | 396 | -36.769% |
| 2026-06-08 | 104.5500 | 110.6400 | 104.5500 | 110.6400 | +16.832% | 55 | 416 | -44.821% |
| 2026-06-05 | 112.0000 | 112.0000 | 92.8000 | 94.7000 | -17.112% | 52 | 396 | -35.533% |
| 2026-06-04 | 114.2500 | 114.2500 | 114.2500 | 114.2500 | -17.390% | 5 | 396 | -46.565% |
| 2026-06-03 | 141.2500 | 141.3500 | 138.3000 | 138.3000 | +15.250% | 50 | 378 | -55.857% |
| 2026-06-02 | 119.9500 | 120.0000 | 119.9500 | 120.0000 | -3.226% | 5 | 379 | -49.125% |
| 2026-06-01 | 106.7300 | 125.3500 | 106.7300 | 124.0000 | +1.125% | 22 | 384 | -50.766% |
| 2026-05-29 | 122.6200 | 122.6200 | 122.6200 | 122.6200 | -4.076% | 1 | 384 | -50.212% |
| 2026-05-28 | 120.0000 | 129.5100 | 110.0000 | 127.8300 | +13.335% | 16 | 388 | -52.241% |
| 2026-05-27 | 113.4000 | 113.4000 | 108.2600 | 112.7900 | -6.305% | 23 | 387 | -45.873% |
| 2026-05-26 | 105.0000 | 120.3800 | 105.0000 | 120.3800 | +27.901% | 51 | 394 | -49.286% |
| 2026-05-22 | 98.0400 | 99.0500 | 93.5600 | 94.1200 | +18.778% | 37 | 381 | -35.136% |
| 2026-05-21 | 79.2400 | 79.2400 | 79.2400 | 79.2400 | -3.047% | 1 | 381 | -22.956% |
| 2026-05-20 | 81.6800 | 81.7300 | 79.2600 | 81.7300 | +37.918% | 11 | 381 | -25.303% |
| 2026-05-19 | 56.7500 | 59.2600 | 56.7500 | 59.2600 | -5.892% | 9 | 389 | +3.021% |
| 2026-05-18 | 62.9700 | 62.9700 | 62.9700 | 62.9700 | -12.977% | 1 | 390 | -3.049% |
| 2026-05-15 | 73.1100 | 73.6000 | 72.3600 | 72.3600 | -12.556% | 4 | 389 | -15.630% |
| 2026-05-14 | 84.0100 | 84.0100 | 82.7500 | 82.7500 | +5.347% | 2 | 389 | -26.224% |
| 2026-05-12 | 87.6700 | 88.5500 | 70.2000 | 78.5500 | -12.625% | 18 | 380 | -22.279% |
| 2026-05-11 | 91.7600 | 92.8100 | 87.9700 | 89.9000 | +11.166% | 28 | 378 | -32.091% |
| 2026-05-08 | 67.0000 | 80.8700 | 67.0000 | 80.8700 | +47.063% | 8 | 378 | -24.508% |
| 2026-05-07 | 62.7300 | 62.7300 | 54.9900 | 54.9900 | -11.521% | 5 | 375 | +11.020% |
| 2026-05-06 | 58.7500 | 66.0000 | 56.7400 | 62.1500 | +82.472% | 122 | 354 | -1.770% |
| 2026-05-05 | 30.7000 | 35.4200 | 30.7000 | 34.0600 | +13.571% | 16 | 361 | +79.243% |
| 2026-05-04 | 33.9500 | 34.0000 | 29.9900 | 29.9900 | -18.283% | 24 | 358 | +103.568% |
| 2026-05-01 | 34.2000 | 36.7000 | 34.2000 | 36.7000 | +4.857% | 6 | 358 | +66.349% |
| 2026-04-30 | 28.5000 | 35.0000 | 28.5000 | 35.0000 | +21.024% | 16 | 344 | +74.429% |
| 2026-04-29 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | +5.164% | 1 | 344 | +111.100% |
| 2026-04-27 | 32.2000 | 32.8000 | 27.2500 | 27.5000 | -13.928% | 305 | 345 | +122.000% |
| 2026-04-24 | 33.2900 | 33.5200 | 31.9500 | 31.9500 | +66.841% | 3 | 83 | +91.080% |
| 2026-04-23 | 17.4000 | 19.1500 | 17.4000 | 19.1500 | +72.523% | 17 | 81 | +218.799% |
| 2026-04-21 | 10.6000 | 11.1000 | 10.6000 | 11.1000 | +5.413% | 4 | 77 | +450.000% |
| 2026-04-17 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -4.273% | 5 | 77 | +479.772% |
| 2026-04-16 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +92.982% | 2 | 77 | +455.000% |
| 2026-04-14 | 5.7000 | 5.7000 | 5.6000 | 5.7000 | +1.786% | 35 | 76 | +971.053% |
| 2026-04-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +55.556% | 2 | 67 | +990.179% |
| 2026-04-08 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | +44.578% | 18 | 68 | +1595.833% |
| 2026-04-01 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +30.366% | 1 | 54 | +2351.807% |
| 2026-03-31 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -17.672% | 3 | 53 | +3096.335% |
| 2026-03-26 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +14.286% | 1 | 54 | +2531.466% |
| 2026-03-24 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +2.010% | 4 | 54 | +2907.389% |
| 2026-03-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -11.947% | 1 | 54 | +2967.839% |
| 2026-03-05 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | -6.612% | 4 | 55 | +2601.327% |
| 2026-03-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.255% | 1 | 56 | +2422.727% |
| 2026-03-03 | 2.5200 | 2.5200 | 2.3900 | 2.3900 | -11.152% | 15 | 56 | +2454.393% |
| 2026-03-02 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | -39.551% | 2 | 62 | +2169.517% |
| 2026-02-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +60.650% | 2 | 62 | +1271.910% |
| 2026-02-23 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | -19.006% | 3 | 61 | +2103.971% |
| 2026-02-18 | 3.1900 | 3.6000 | 3.1900 | 3.4200 | 0.000% | 47 | 63 | +1685.088% |
| 2026-02-17 | 3.2500 | 3.4200 | 3.2500 | 3.4200 | -17.191% | 12 | 79 | +1685.088% |
| 2026-02-12 | 4.4300 | 4.4300 | 4.1300 | 4.1300 | +26.687% | 2 | 77 | +1378.208% |
| 2026-02-05 | 3.7000 | 3.7500 | 3.2400 | 3.2600 | -30.638% | 51 | 77 | +1772.699% |
| 2026-02-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -50.000% | 1 | 34 | +1198.936% |
| 2026-02-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -25.100% | 2 | 34 | +549.468% |
| 2026-01-26 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -2.030% | 1 | 32 | +386.454% |
| 2026-01-22 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +68.553% | 1 | 31 | +376.581% |
| 2026-01-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +22.779% | 2 | 30 | +703.289% |
| 2026-01-13 | 6.1500 | 6.1900 | 6.1500 | 6.1900 | +39.101% | 10 | 30 | +886.268% |
| 2025-12-18 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | -11.178% | 2 | 25 | +1271.910% |
| 2025-12-17 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -32.752% | 5 | 24 | +1118.563% |
| 2025-11-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +28.448% | 2 | 22 | +719.463% |
| 2025-11-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -26.582% | 2 | 22 | +952.586% |
| 2025-11-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -30.088% | 2 | 22 | +672.785% |
| 2025-11-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.262% | 11 | 20 | +440.265% |
| 2025-11-19 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -16.667% | 4 | 9 | +452.489% |
| 2025-11-17 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +7.368% | 1 | 5 | +360.407% |
| 2025-11-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -26.269% | 2 | 4 | +394.332% |
| 2025-11-05 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -14.541% | 3 | 2 | +264.478% |
| 2025-11-03 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.970% | 2 | 1 | +211.480% |
| 2025-10-30 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 0.000% | 1 | 1 | +202.228% |