Dark

AMD20261218C50
AMD Dec 18 2026 50.00 Call (AMD261218C00050000)
option OPRA

Inactive

Jul 7, 2026

469.37-2.788%(-13.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	469.3700	469.3700	469.3700	469.3700	-2.788%	1	212	0.000%
2026-06-29	481.9000	482.8300	481.9000	482.8300	+3.244%	6	213	-2.788%
2026-06-26	467.6600	467.6600	467.6600	467.6600	+2.701%	1	215	+0.366%
2026-05-26	455.3600	455.3600	455.3600	455.3600	+15.077%	5	216	+3.077%
2026-05-20	395.7000	395.7000	395.7000	395.7000	+30.685%	1	216	+18.618%
2026-05-05	298.6000	302.7900	298.6000	302.7900	+92.126%	7	215	+55.015%
2026-02-06	154.9000	157.7000	154.1500	157.6000	-9.425%	5	208	+197.824%
2026-01-02	174.0000	174.0000	174.0000	174.0000	-5.589%	1	205	+169.753%
2025-11-18	184.4500	184.4500	184.3000	184.3000	-4.873%	25	205	+154.677%
2025-11-17	193.7400	193.7400	193.7400	193.7400	-7.190%	50	185	+142.268%
2025-11-12	215.3500	215.3500	208.7500	208.7500	+6.467%	161	135	+124.848%
2025-11-06	196.0700	196.0700	196.0700	196.0700	+19.555%	1	73	+139.389%
2025-10-06	164.0000	164.0000	164.0000	164.0000	+43.231%	10	72	+186.201%
2025-09-24	114.5000	114.5000	114.5000	114.5000	+3.761%	1	82	+309.930%
2025-09-19	110.3500	110.3500	110.3500	110.3500	+4.647%	3	82	+325.347%
2025-09-18	105.2500	105.4500	105.2500	105.4500	-7.719%	2	82	+345.111%
2025-09-16	114.8400	114.8400	114.2700	114.2700	+9.088%	2	82	+310.755%
2025-09-08	104.7500	104.7500	104.7500	104.7500	-1.615%	1	83	+348.086%
2025-09-05	106.7000	106.7000	106.4700	106.4700	-11.511%	4	83	+340.847%
2025-08-26	120.3200	120.3200	120.3200	120.3200	-8.676%	3	83	+290.101%
2025-08-15	131.7500	131.7500	131.7500	131.7500	+6.871%	3	80	+256.258%
2025-08-01	123.2800	123.2800	123.2800	123.2800	+17.410%	1	77	+280.735%
2025-07-22	105.0000	105.0000	105.0000	105.0000	-5.998%	1	78	+347.019%
2025-07-15	111.7000	111.7000	111.7000	111.7000	+13.666%	5	78	+320.206%
2025-07-10	97.6800	98.2700	97.6800	98.2700	-2.462%	3	78	+377.633%
2025-06-27	100.8000	100.8000	100.7500	100.7500	+8.954%	3	78	+365.876%
2025-06-24	92.4700	92.4700	92.4700	92.4700	+11.611%	4	78	+407.592%
2025-06-20	82.8500	82.8500	82.8500	82.8500	+8.018%	8	78	+466.530%
2025-06-09	76.7000	76.7000	76.7000	76.7000	+15.079%	1	78	+511.956%
2025-05-23	66.6500	66.6500	66.6500	66.6500	-4.581%	4	78	+604.231%
2025-05-21	69.8500	69.8500	69.8500	69.8500	-3.121%	2	78	+571.969%
2025-05-16	72.1000	72.1000	72.1000	72.1000	-0.469%	8	80	+550.999%
2025-05-14	72.4400	72.4400	72.4400	72.4400	+9.294%	1	80	+547.943%
2025-05-13	66.2800	66.2800	66.2800	66.2800	+13.415%	2	80	+608.162%
2025-05-09	58.4400	58.4400	58.4400	58.4400	+6.603%	2	81	+703.166%
2025-05-07	54.8200	54.8200	54.8200	54.8200	+1.144%	1	80	+756.202%
2025-05-06	54.2000	54.2000	54.2000	54.2000	+1.880%	1	79	+765.996%
2025-04-25	53.2000	53.2000	53.2000	53.2000	+10.373%	2	79	+782.274%
2025-04-23	48.2000	48.2000	48.2000	48.2000	+9.795%	1	79	+873.797%
2025-04-21	43.3000	43.9000	43.2900	43.9000	-3.834%	6	79	+969.180%
2025-04-17	45.6500	45.6500	45.6500	45.6500	-0.653%	1	76	+928.193%
2025-04-16	45.9500	45.9500	45.9500	45.9500	-15.533%	2	76	+921.480%
2025-04-14	54.4000	54.4000	54.4000	54.4000	+8.194%	4	74	+762.813%
2025-04-11	50.2800	50.2800	50.2800	50.2800	+32.840%	2	74	+833.512%
2025-04-08	46.5500	46.5500	37.6500	37.8500	-26.060%	3	74	+1,140.079%
2025-04-03	52.5800	52.6000	51.1900	51.1900	-12.075%	4	72	+816.917%
2025-03-31	58.2900	58.2900	58.2200	58.2200	-13.040%	3	74	+706.201%
2025-03-26	68.3900	68.3900	66.9000	66.9500	+17.415%	8	72	+601.075%
2025-03-14	57.0200	57.0200	57.0200	57.0200	+1.010%	4	74	+723.167%
2025-03-13	56.4500	56.4500	56.4500	56.4500	-2.487%	1	75	+731.479%
2025-03-12	57.8900	57.8900	57.8900	57.8900	+4.119%	1	75	+710.796%
2025-03-10	57.0000	57.0000	55.5600	55.6000	-5.378%	13	74	+744.191%
2025-03-05	58.9500	58.9500	58.7600	58.7600	-0.575%	2	73	+698.792%
2025-03-04	54.6500	59.1000	54.6500	59.1000	+7.690%	6	72	+694.196%
2025-03-03	55.4000	55.4000	54.8800	54.8800	-4.557%	2	68	+755.266%
2025-02-28	57.5000	57.5000	57.5000	57.5000	+0.507%	2	66	+716.296%
2025-02-27	60.0700	60.0700	57.2100	57.2100	-13.318%	7	65	+720.433%
2025-02-24	66.0000	66.0000	66.0000	66.0000	-5.036%	2	60	+611.167%
2025-02-14	69.5000	69.5000	69.5000	69.5000	+8.526%	20	49	+575.353%
2025-02-07	65.0000	65.0000	64.0400	64.0400	-21.133%	6	49	+632.933%
2025-01-24	81.1500	81.2000	81.1500	81.2000	+0.682%	4	48	+478.042%
2025-01-22	80.6000	80.6500	80.6000	80.6500	+1.383%	2	47	+481.984%
2025-01-21	79.5500	79.5500	79.5500	79.5500	+3.044%	1	46	+490.031%
2025-01-15	77.2000	77.2000	77.2000	77.2000	+6.263%	1	45	+507.992%
2025-01-14	72.6500	72.6500	72.6500	72.6500	-0.343%	1	45	+546.070%
2025-01-13	72.9000	72.9000	72.9000	72.9000	-0.870%	1	46	+543.855%
2025-01-10	73.5100	73.5400	73.5100	73.5400	-14.983%	4	46	+538.251%
2025-01-06	86.5500	86.5500	86.5000	86.5000	+6.462%	2	46	+442.624%
2025-01-03	80.4500	81.2500	80.4500	81.2500	+3.967%	8	45	+477.686%
2025-01-02	77.5300	78.1500	77.5300	78.1500	+0.372%	3	43	+500.601%
2024-12-31	78.4200	78.4200	77.8600	77.8600	-3.579%	6	43	+502.838%
2024-12-30	80.7500	80.7500	80.7500	80.7500	-2.121%	1	43	+481.263%
2024-12-27	82.5000	82.5000	82.5000	82.5000	-0.841%	2	43	+468.933%
2024-12-26	83.2000	83.2000	83.2000	83.2000	+4.000%	4	43	+464.147%
2024-12-18	83.1000	83.1500	80.0000	80.0000	-3.288%	8	41	+486.713%
2024-12-17	82.7200	82.7200	82.7200	82.7200	-1.629%	1	45	+467.420%
2024-12-16	84.0900	84.0900	84.0900	84.0900	-1.707%	3	44	+458.176%
2024-12-11	85.2400	85.6100	85.2400	85.5500	-10.513%	3	44	+448.650%
2024-12-06	97.0000	97.0000	95.6000	95.6000	-2.489%	10	44	+390.973%
2024-12-05	98.0500	98.0500	98.0300	98.0400	+5.590%	3	47	+378.754%
2024-11-27	92.8500	92.8500	92.8500	92.8500	-5.592%	1	44	+405.514%
2024-11-25	98.3500	98.3500	98.3500	98.3500	+6.984%	2	44	+377.245%
2024-11-15	91.9300	91.9300	91.9300	91.9300	-5.635%	2	44	+410.573%
2024-11-14	97.4200	97.4200	97.4200	97.4200	-6.552%	1	44	+381.800%
2024-11-12	104.2500	104.2500	104.2500	104.2500	+5.484%	2	45	+350.235%
2024-11-05	98.8300	98.8300	98.8300	98.8300	-17.573%	1	45	+374.927%
2024-10-29	119.9500	119.9500	119.9000	119.9000	+3.273%	2	44	+291.468%
2024-10-28	116.2500	116.3000	116.1000	116.1000	+2.201%	6	43	+304.281%
2024-10-25	114.4500	114.8500	113.5000	113.6000	+0.575%	32	40	+313.178%
2024-10-18	113.6100	113.6100	112.9500	112.9500	+5.364%	4	32	+315.556%
2024-09-17	107.2000	107.2000	107.2000	107.2000	-2.100%	1	32	+337.845%
2024-09-16	109.5000	109.5000	109.5000	109.5000	+15.898%	1	32	+328.648%
2024-09-09	94.4800	94.4800	94.4800	94.4800	+4.110%	1	32	+396.793%
2024-09-06	90.7500	90.7500	90.7500	90.7500	-5.469%	2	32	+417.212%
2024-09-03	96.0000	96.0000	96.0000	96.0000	-16.121%	1	31	+388.927%
2024-08-21	114.2300	114.4500	114.2300	114.4500	+3.631%	3	30	+310.109%
2024-08-19	110.2000	110.4400	110.2000	110.4400	+2.592%	2	33	+325.000%
2024-08-16	107.6500	107.6500	107.6500	107.6500	+16.077%	2	33	+336.015%
2024-08-06	92.7400	92.7400	92.7400	92.7400	-0.172%	1	33	+406.114%
2024-08-02	93.3000	93.3000	92.9000	92.9000	+3.222%	4	32	+405.242%
2024-08-01	90.0000	90.0000	90.0000	90.0000	-10.891%	1	32	+421.522%
2024-07-31	100.3100	101.0000	100.3100	101.0000	+7.378%	2	32	+364.723%
2024-07-30	95.0000	95.0000	94.0600	94.0600	-3.834%	2	32	+399.011%
2024-07-26	97.8100	97.8100	97.1500	97.8100	-14.725%	5	31	+379.879%
2024-07-01	114.7000	114.7000	114.7000	114.7000	-2.755%	1	30	+309.215%
2024-06-24	120.6500	120.7500	117.7500	117.9500	+5.548%	46	29	+297.940%
2024-06-18	111.7500	111.7500	111.7500	111.7500	-9.514%	3	7	+320.018%
2024-05-17	123.5000	123.5000	123.5000	123.5000	+2.917%	2	7	+280.057%
2024-05-16	120.0000	120.0000	120.0000	120.0000	+2.916%	1	7	+291.142%
2024-04-26	116.6000	116.6000	116.6000	116.6000	+8.113%	6	6	+302.547%
2024-04-22	107.8500	107.8500	107.8500	107.8500	-13.373%	3	7	+335.206%
2024-04-04	124.5000	124.5000	124.5000	124.5000	-10.893%	1	6	+277.004%
2024-04-01	139.7200	139.7200	139.7200	139.7200	-11.570%	2	5	+235.936%
2024-03-05	160.2500	160.2500	158.0000	158.0000	-0.971%	6	3	+197.070%
2024-03-01	159.5500	159.5500	159.5500	159.5500	+7.840%	2	0	+194.184%
2024-02-29	143.5000	147.9500	143.5000	147.9500	+10.205%	8	0	+217.249%
2024-02-23	134.2500	134.2500	134.2500	134.2500	-0.695%	2	0	+249.624%
2024-02-16	135.1900	135.1900	135.1900	135.1900	0.000%	2	0	+247.193%