AMD261218C00050000
AMD Dec 18 2026 50.00 Call
optionOPRA
InactiveSep 28, 2026
558.43USD+20.611%(+95.43)1Vol210OI
AMD261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 558.43 | 558.43 | 558.43 | 558.43 | +20.611% | 1 | 211 | 0.000% |
| 2026-09-16 | 463.00 | 463.00 | 463.00 | 463.00 | -1.357% | 1 | 211 | +20.611% |
| 2026-07-07 | 469.37 | 469.37 | 469.37 | 469.37 | -2.788% | 1 | 213 | +18.974% |
| 2026-06-29 | 481.90 | 482.83 | 481.90 | 482.83 | +3.244% | 6 | 215 | +15.658% |
| 2026-06-26 | 467.66 | 467.66 | 467.66 | 467.66 | +2.701% | 1 | 216 | +19.409% |
| 2026-05-26 | 455.36 | 455.36 | 455.36 | 455.36 | +15.077% | 5 | 216 | +22.635% |
| 2026-05-20 | 395.70 | 395.70 | 395.70 | 395.70 | +30.685% | 1 | 215 | +41.125% |
| 2026-05-05 | 298.60 | 302.79 | 298.60 | 302.79 | +92.126% | 7 | 208 | +84.428% |
| 2026-02-06 | 154.90 | 157.70 | 154.15 | 157.60 | -9.425% | 5 | 208 | +254.334% |
| 2026-01-02 | 174.00 | 174.00 | 174.00 | 174.00 | -5.589% | 1 | 205 | +220.937% |
| 2025-11-18 | 184.45 | 184.45 | 184.30 | 184.30 | -4.873% | 25 | 205 | +203.001% |
| 2025-11-17 | 193.74 | 193.74 | 193.74 | 193.74 | -7.190% | 50 | 185 | +188.237% |
| 2025-11-12 | 215.35 | 215.35 | 208.75 | 208.75 | +6.467% | 161 | 135 | +167.511% |
| 2025-11-06 | 196.07 | 196.07 | 196.07 | 196.07 | +19.555% | 1 | 73 | +184.812% |
| 2025-10-06 | 164.00 | 164.00 | 164.00 | 164.00 | +43.231% | 10 | 72 | +240.506% |
| 2025-09-24 | 114.50 | 114.50 | 114.50 | 114.50 | +3.761% | 1 | 82 | +387.712% |
| 2025-09-19 | 110.35 | 110.35 | 110.35 | 110.35 | +4.647% | 3 | 82 | +406.053% |
| 2025-09-18 | 105.25 | 105.45 | 105.25 | 105.45 | -7.719% | 2 | 82 | +429.569% |
| 2025-09-16 | 114.84 | 114.84 | 114.27 | 114.27 | +9.088% | 2 | 82 | +388.693% |
| 2025-09-08 | 104.75 | 104.75 | 104.75 | 104.75 | -1.615% | 1 | 83 | +433.107% |
| 2025-09-05 | 106.70 | 106.70 | 106.47 | 106.47 | -11.511% | 4 | 83 | +424.495% |
| 2025-08-26 | 120.32 | 120.32 | 120.32 | 120.32 | -8.676% | 3 | 83 | +364.121% |
| 2025-08-15 | 131.75 | 131.75 | 131.75 | 131.75 | +6.871% | 3 | 80 | +323.856% |
| 2025-08-01 | 123.28 | 123.28 | 123.28 | 123.28 | +17.410% | 1 | 77 | +352.977% |
| 2025-07-22 | 105.00 | 105.00 | 105.00 | 105.00 | -5.998% | 1 | 78 | +431.838% |
| 2025-07-15 | 111.70 | 111.70 | 111.70 | 111.70 | +13.666% | 5 | 78 | +399.937% |
| 2025-07-10 | 97.68 | 98.27 | 97.68 | 98.27 | -2.462% | 3 | 78 | +468.261% |
| 2025-06-27 | 100.80 | 100.80 | 100.75 | 100.75 | +8.954% | 3 | 78 | +454.273% |
| 2025-06-24 | 92.47 | 92.47 | 92.47 | 92.47 | +11.611% | 4 | 78 | +503.904% |
| 2025-06-20 | 82.85 | 82.85 | 82.85 | 82.85 | +8.018% | 8 | 78 | +574.025% |
| 2025-06-09 | 76.70 | 76.70 | 76.70 | 76.70 | +15.079% | 1 | 78 | +628.070% |
| 2025-05-23 | 66.65 | 66.65 | 66.65 | 66.65 | -4.581% | 4 | 78 | +737.854% |
| 2025-05-21 | 69.85 | 69.85 | 69.85 | 69.85 | -3.121% | 2 | 78 | +699.470% |
| 2025-05-16 | 72.10 | 72.10 | 72.10 | 72.10 | -0.469% | 8 | 80 | +674.521% |
| 2025-05-14 | 72.44 | 72.44 | 72.44 | 72.44 | +9.294% | 1 | 80 | +670.886% |
| 2025-05-13 | 66.28 | 66.28 | 66.28 | 66.28 | +13.415% | 2 | 80 | +742.532% |
| 2025-05-09 | 58.44 | 58.44 | 58.44 | 58.44 | +6.603% | 2 | 81 | +855.561% |
| 2025-05-07 | 54.82 | 54.82 | 54.82 | 54.82 | +1.144% | 1 | 80 | +918.661% |
| 2025-05-06 | 54.20 | 54.20 | 54.20 | 54.20 | +1.880% | 1 | 79 | +930.314% |
| 2025-04-25 | 53.20 | 53.20 | 53.20 | 53.20 | +10.373% | 2 | 79 | +949.680% |
| 2025-04-23 | 48.20 | 48.20 | 48.20 | 48.20 | +9.795% | 1 | 79 | +1058.568% |
| 2025-04-21 | 43.30 | 43.90 | 43.29 | 43.90 | -3.834% | 6 | 79 | +1172.050% |
| 2025-04-17 | 45.65 | 45.65 | 45.65 | 45.65 | -0.653% | 1 | 76 | +1123.286% |
| 2025-04-16 | 45.95 | 45.95 | 45.95 | 45.95 | -15.533% | 2 | 76 | +1115.299% |
| 2025-04-14 | 54.40 | 54.40 | 54.40 | 54.40 | +8.194% | 4 | 74 | +926.526% |
| 2025-04-11 | 50.28 | 50.28 | 50.28 | 50.28 | +32.840% | 2 | 74 | +1010.640% |
| 2025-04-08 | 46.55 | 46.55 | 37.65 | 37.85 | -26.060% | 3 | 74 | +1375.376% |
| 2025-04-03 | 52.58 | 52.60 | 51.19 | 51.19 | -12.075% | 4 | 72 | +990.897% |
| 2025-03-31 | 58.29 | 58.29 | 58.22 | 58.22 | -13.040% | 3 | 74 | +859.172% |
| 2025-03-26 | 68.39 | 68.39 | 66.90 | 66.95 | +17.415% | 8 | 72 | +734.100% |
| 2025-03-14 | 57.02 | 57.02 | 57.02 | 57.02 | +1.010% | 4 | 74 | +879.358% |
| 2025-03-13 | 56.45 | 56.45 | 56.45 | 56.45 | -2.487% | 1 | 75 | +889.247% |
| 2025-03-12 | 57.89 | 57.89 | 57.89 | 57.89 | +4.119% | 1 | 75 | +864.640% |
| 2025-03-10 | 57.00 | 57.00 | 55.56 | 55.60 | -5.378% | 13 | 74 | +904.371% |
| 2025-03-05 | 58.95 | 58.95 | 58.76 | 58.76 | -0.575% | 2 | 73 | +850.357% |
| 2025-03-04 | 54.65 | 59.10 | 54.65 | 59.10 | +7.690% | 6 | 72 | +844.890% |
| 2025-03-03 | 55.40 | 55.40 | 54.88 | 54.88 | -4.557% | 2 | 68 | +917.547% |
| 2025-02-28 | 57.50 | 57.50 | 57.50 | 57.50 | +0.507% | 2 | 66 | +871.183% |
| 2025-02-27 | 60.07 | 60.07 | 57.21 | 57.21 | -13.318% | 7 | 65 | +876.106% |
| 2025-02-24 | 66.00 | 66.00 | 66.00 | 66.00 | -5.036% | 2 | 60 | +746.106% |
| 2025-02-14 | 69.50 | 69.50 | 69.50 | 69.50 | +8.526% | 20 | 49 | +703.496% |
| 2025-02-07 | 65.00 | 65.00 | 64.04 | 64.04 | -21.133% | 6 | 49 | +772.002% |
| 2025-01-24 | 81.15 | 81.20 | 81.15 | 81.20 | +0.682% | 4 | 48 | +587.722% |
| 2025-01-22 | 80.60 | 80.65 | 80.60 | 80.65 | +1.383% | 2 | 47 | +592.412% |
| 2025-01-21 | 79.55 | 79.55 | 79.55 | 79.55 | +3.044% | 1 | 46 | +601.986% |
| 2025-01-15 | 77.20 | 77.20 | 77.20 | 77.20 | +6.263% | 1 | 45 | +623.355% |
| 2025-01-14 | 72.65 | 72.65 | 72.65 | 72.65 | -0.343% | 1 | 45 | +668.658% |
| 2025-01-13 | 72.90 | 72.90 | 72.90 | 72.90 | -0.870% | 1 | 46 | +666.022% |
| 2025-01-10 | 73.51 | 73.54 | 73.51 | 73.54 | -14.983% | 4 | 46 | +659.355% |
| 2025-01-06 | 86.55 | 86.55 | 86.50 | 86.50 | +6.462% | 2 | 46 | +545.584% |
| 2025-01-03 | 80.45 | 81.25 | 80.45 | 81.25 | +3.967% | 8 | 45 | +587.298% |
| 2025-01-02 | 77.53 | 78.15 | 77.53 | 78.15 | +0.372% | 3 | 43 | +614.562% |
| 2024-12-31 | 78.42 | 78.42 | 77.86 | 77.86 | -3.579% | 6 | 43 | +617.223% |
| 2024-12-30 | 80.75 | 80.75 | 80.75 | 80.75 | -2.121% | 1 | 43 | +591.554% |
| 2024-12-27 | 82.50 | 82.50 | 82.50 | 82.50 | -0.841% | 2 | 43 | +576.885% |
| 2024-12-26 | 83.20 | 83.20 | 83.20 | 83.20 | +4.000% | 4 | 43 | +571.190% |
| 2024-12-18 | 83.10 | 83.15 | 80.00 | 80.00 | -3.288% | 8 | 41 | +598.037% |
| 2024-12-17 | 82.72 | 82.72 | 82.72 | 82.72 | -1.629% | 1 | 45 | +575.085% |
| 2024-12-16 | 84.09 | 84.09 | 84.09 | 84.09 | -1.707% | 3 | 44 | +564.086% |
| 2024-12-11 | 85.24 | 85.61 | 85.24 | 85.55 | -10.513% | 3 | 44 | +552.753% |
| 2024-12-06 | 97.00 | 97.00 | 95.60 | 95.60 | -2.489% | 10 | 44 | +484.132% |
| 2024-12-05 | 98.05 | 98.05 | 98.03 | 98.04 | +5.590% | 3 | 47 | +469.594% |
| 2024-11-27 | 92.85 | 92.85 | 92.85 | 92.85 | -5.592% | 1 | 44 | +501.432% |
| 2024-11-25 | 98.35 | 98.35 | 98.35 | 98.35 | +6.984% | 2 | 44 | +467.799% |
| 2024-11-15 | 91.93 | 91.93 | 91.93 | 91.93 | -5.635% | 2 | 44 | +507.451% |
| 2024-11-14 | 97.42 | 97.42 | 97.42 | 97.42 | -6.552% | 1 | 44 | +473.219% |
| 2024-11-12 | 104.25 | 104.25 | 104.25 | 104.25 | +5.484% | 2 | 45 | +435.664% |
| 2024-11-05 | 98.83 | 98.83 | 98.83 | 98.83 | -17.573% | 1 | 45 | +465.041% |
| 2024-10-29 | 119.95 | 119.95 | 119.90 | 119.90 | +3.273% | 2 | 44 | +365.746% |
| 2024-10-28 | 116.25 | 116.30 | 116.10 | 116.10 | +2.201% | 6 | 43 | +380.991% |
| 2024-10-25 | 114.45 | 114.85 | 113.50 | 113.60 | +0.575% | 32 | 40 | +391.576% |
| 2024-10-18 | 113.61 | 113.61 | 112.95 | 112.95 | +5.364% | 4 | 32 | +394.405% |
| 2024-09-17 | 107.20 | 107.20 | 107.20 | 107.20 | -2.100% | 1 | 32 | +420.924% |
| 2024-09-16 | 109.50 | 109.50 | 109.50 | 109.50 | +15.898% | 1 | 32 | +409.982% |
| 2024-09-09 | 94.48 | 94.48 | 94.48 | 94.48 | +4.110% | 1 | 32 | +491.056% |
| 2024-09-06 | 90.75 | 90.75 | 90.75 | 90.75 | -5.469% | 2 | 32 | +515.350% |
| 2024-09-03 | 96.00 | 96.00 | 96.00 | 96.00 | -16.121% | 1 | 31 | +481.698% |
| 2024-08-21 | 114.23 | 114.45 | 114.23 | 114.45 | +3.631% | 3 | 30 | +387.925% |
| 2024-08-19 | 110.20 | 110.44 | 110.20 | 110.44 | +2.592% | 2 | 33 | +405.641% |
| 2024-08-16 | 107.65 | 107.65 | 107.65 | 107.65 | +16.077% | 2 | 33 | +418.746% |
| 2024-08-06 | 92.74 | 92.74 | 92.74 | 92.74 | -0.172% | 1 | 33 | +502.146% |
| 2024-08-02 | 93.30 | 93.30 | 92.90 | 92.90 | +3.222% | 4 | 32 | +501.109% |
| 2024-08-01 | 90.00 | 90.00 | 90.00 | 90.00 | -10.891% | 1 | 32 | +520.478% |
| 2024-07-31 | 100.31 | 101.00 | 100.31 | 101.00 | +7.378% | 2 | 32 | +452.901% |
| 2024-07-30 | 95.00 | 95.00 | 94.06 | 94.06 | -3.834% | 2 | 32 | +493.696% |
| 2024-07-26 | 97.81 | 97.81 | 97.15 | 97.81 | -14.725% | 5 | 31 | +470.933% |
| 2024-07-01 | 114.70 | 114.70 | 114.70 | 114.70 | -2.755% | 1 | 30 | +386.861% |
| 2024-06-24 | 120.65 | 120.75 | 117.75 | 117.95 | +5.548% | 46 | 29 | +373.446% |
| 2024-06-18 | 111.75 | 111.75 | 111.75 | 111.75 | -9.514% | 3 | 7 | +399.714% |
| 2024-05-17 | 123.50 | 123.50 | 123.50 | 123.50 | +2.917% | 2 | 7 | +352.170% |
| 2024-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | +2.916% | 1 | 7 | +365.358% |
| 2024-04-26 | 116.60 | 116.60 | 116.60 | 116.60 | +8.113% | 6 | 6 | +378.928% |
| 2024-04-22 | 107.85 | 107.85 | 107.85 | 107.85 | -13.373% | 3 | 7 | +417.784% |
| 2024-04-04 | 124.50 | 124.50 | 124.50 | 124.50 | -10.893% | 1 | 6 | +348.538% |
| 2024-04-01 | 139.72 | 139.72 | 139.72 | 139.72 | -11.570% | 2 | 5 | +299.678% |
| 2024-03-05 | 160.25 | 160.25 | 158.00 | 158.00 | -0.971% | 6 | 3 | +253.437% |
| 2024-03-01 | 159.55 | 159.55 | 159.55 | 159.55 | +7.840% | 2 | 0 | +250.003% |
| 2024-02-29 | 143.50 | 147.95 | 143.50 | 147.95 | +10.205% | 8 | 0 | +277.445% |
| 2024-02-23 | 134.25 | 134.25 | 134.25 | 134.25 | -0.695% | 2 | 0 | +315.963% |
| 2024-02-16 | 135.19 | 135.19 | 135.19 | 135.19 | 0.000% | 2 | 0 | +313.070% |