AMD261218C00005000
AMD Dec 18 2026 5.00 Call
optionOPRA
EODOct 23, 2026
517.30USD+2.884%(+14.50)12Vol1,074OI
AMD261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 513.00 | 517.30 | 513.00 | 517.30 | +2.884% | 12 | 1,062 | 0.000% |
| 2026-10-22 | 501.00 | 502.80 | 501.00 | 502.80 | -17.160% | 19 | 1,043 | +2.884% |
| 2026-10-09 | 606.95 | 606.95 | 606.95 | 606.95 | -5.201% | 2 | 1,045 | -14.771% |
| 2026-10-06 | 641.15 | 641.15 | 640.25 | 640.25 | +25.176% | 13 | 1,033 | -19.203% |
| 2026-09-11 | 510.99 | 511.48 | 510.99 | 511.48 | -0.907% | 30 | 1,114 | +1.138% |
| 2026-09-09 | 517.03 | 517.03 | 516.16 | 516.16 | +6.458% | 30 | 1,084 | +0.221% |
| 2026-09-08 | 484.85 | 484.85 | 484.85 | 484.85 | +3.800% | 1 | 1,083 | +6.693% |
| 2026-09-04 | 465.96 | 467.85 | 465.96 | 467.10 | +3.151% | 50 | 1,033 | +10.747% |
| 2026-09-03 | 453.20 | 453.32 | 452.83 | 452.83 | +0.237% | 30 | 1,033 | +14.237% |
| 2026-09-02 | 451.91 | 452.63 | 451.14 | 451.76 | -17.652% | 60 | 1,033 | +14.508% |
| 2026-07-10 | 550.39 | 550.39 | 548.54 | 548.60 | +6.576% | 25 | 1,028 | -5.705% |
| 2026-06-16 | 514.75 | 514.75 | 514.75 | 514.75 | -1.010% | 5 | 1,028 | +0.495% |
| 2026-06-04 | 515.04 | 520.00 | 515.04 | 520.00 | -1.701% | 2 | 1,030 | -0.519% |
| 2026-06-03 | 529.00 | 529.00 | 529.00 | 529.00 | +5.159% | 1 | 1,029 | -2.212% |
| 2026-06-01 | 503.05 | 503.05 | 503.05 | 503.05 | +0.532% | 10 | 1,029 | +2.833% |
| 2026-05-29 | 500.39 | 500.39 | 500.39 | 500.39 | +13.836% | 1 | 1,028 | +3.379% |
| 2026-05-21 | 438.27 | 439.97 | 438.22 | 439.57 | -1.750% | 79 | 961 | +17.683% |
| 2026-05-08 | 447.40 | 447.40 | 447.40 | 447.40 | +7.737% | 1 | 1,355 | +15.624% |
| 2026-05-06 | 413.09 | 415.62 | 413.09 | 415.27 | +74.015% | 176 | 1,383 | +24.570% |
| 2026-04-13 | 238.29 | 238.64 | 238.29 | 238.64 | +13.692% | 20 | 1,383 | +116.770% |
| 2026-04-02 | 209.90 | 209.90 | 209.90 | 209.90 | +6.516% | 1 | 1,363 | +146.451% |
| 2026-03-27 | 197.06 | 197.06 | 197.06 | 197.06 | -0.590% | 5 | 1,363 | +162.509% |
| 2026-03-24 | 198.23 | 198.23 | 198.23 | 198.23 | -0.959% | 20 | 1,358 | +160.959% |
| 2026-03-23 | 200.12 | 200.15 | 200.09 | 200.15 | +1.352% | 10 | 1,338 | +158.456% |
| 2026-03-20 | 197.48 | 197.48 | 197.48 | 197.48 | +1.689% | 20 | 1,328 | +161.951% |
| 2026-03-18 | 194.20 | 194.20 | 194.20 | 194.20 | +0.072% | 20 | 1,308 | +166.375% |
| 2026-03-17 | 194.10 | 194.10 | 194.06 | 194.06 | +0.748% | 40 | 1,288 | +166.567% |
| 2026-03-16 | 193.22 | 193.24 | 192.62 | 192.62 | -0.031% | 110 | 1,248 | +168.560% |
| 2026-03-13 | 192.95 | 192.95 | 192.68 | 192.68 | -0.614% | 20 | 1,138 | +168.476% |
| 2026-03-12 | 193.87 | 193.87 | 193.87 | 193.87 | -1.729% | 10 | 1,118 | +166.828% |
| 2026-02-26 | 197.28 | 197.28 | 197.28 | 197.28 | -4.700% | 2 | 1,108 | +162.216% |
| 2026-02-25 | 207.01 | 207.01 | 207.01 | 207.01 | -1.000% | 1 | 1,109 | +149.891% |
| 2026-02-24 | 211.53 | 211.55 | 208.90 | 209.10 | +5.388% | 569 | 1,109 | +147.394% |
| 2026-02-04 | 198.41 | 198.41 | 198.41 | 198.41 | -8.334% | 1 | 551 | +160.723% |
| 2025-12-01 | 216.45 | 216.45 | 216.45 | 216.45 | +8.041% | 25 | 551 | +138.993% |
| 2025-11-21 | 196.41 | 201.58 | 196.41 | 200.34 | -11.428% | 13 | 526 | +158.211% |
| 2025-11-20 | 225.86 | 226.19 | 225.86 | 226.19 | +3.057% | 30 | 516 | +128.702% |
| 2025-11-19 | 229.60 | 229.60 | 215.84 | 219.48 | -3.517% | 131 | 486 | +135.693% |
| 2025-11-18 | 223.29 | 230.45 | 223.29 | 227.48 | -5.516% | 257 | 356 | +127.405% |
| 2025-11-17 | 240.76 | 240.76 | 240.76 | 240.76 | -4.460% | 2 | 129 | +114.861% |
| 2025-11-12 | 252.00 | 252.00 | 252.00 | 252.00 | -1.854% | 1 | 127 | +105.278% |
| 2025-10-30 | 257.95 | 258.94 | 255.66 | 256.76 | +4.302% | 126 | 126 | +101.472% |
| 2025-10-24 | 246.17 | 246.17 | 246.17 | 246.17 | +9.804% | 1 | 1 | +110.139% |
| 2025-10-22 | 224.19 | 224.19 | 224.19 | 224.19 | 0.000% | 1 | 1 | +130.742% |