AMD261218C00540000
AMD Dec 18 2026 540.00 Call
optionOPRA
EODOct 23, 2026
36.74USD+8.698%(+2.94)288Vol880OI
AMD261218C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.30 | 40.20 | 34.61 | 36.74 | +8.698% | 288 | 928 | 0.000% |
| 2026-10-22 | 41.47 | 43.50 | 31.85 | 33.80 | -41.522% | 640 | 733 | +8.698% |
| 2026-10-21 | 53.50 | 58.40 | 49.65 | 57.80 | +19.669% | 263 | 713 | -36.436% |
| 2026-10-20 | 43.79 | 53.05 | 41.19 | 48.30 | +2.114% | 215 | 703 | -23.934% |
| 2026-10-19 | 55.10 | 56.04 | 47.30 | 47.30 | +7.281% | 204 | 700 | -22.326% |
| 2026-10-16 | 54.10 | 54.10 | 43.34 | 44.09 | -32.708% | 275 | 613 | -16.670% |
| 2026-10-15 | 50.15 | 65.52 | 46.92 | 65.52 | -5.249% | 194 | 567 | -43.926% |
| 2026-10-14 | 80.08 | 80.08 | 68.19 | 69.15 | -19.113% | 13 | 565 | -46.869% |
| 2026-10-13 | 69.10 | 85.49 | 69.10 | 85.49 | +6.199% | 4 | 561 | -57.024% |
| 2026-10-12 | 86.95 | 86.95 | 79.26 | 80.50 | -14.544% | 8 | 556 | -54.360% |
| 2026-10-09 | 100.97 | 100.97 | 94.00 | 94.20 | -9.796% | 37 | 553 | -60.998% |
| 2026-10-08 | 115.52 | 115.68 | 100.87 | 104.43 | -15.904% | 63 | 580 | -64.819% |
| 2026-10-07 | 124.26 | 124.26 | 124.18 | 124.18 | -7.776% | 3 | 583 | -70.414% |
| 2026-10-06 | 125.28 | 137.93 | 125.28 | 134.65 | +16.479% | 28 | 586 | -72.714% |
| 2026-10-05 | 114.13 | 115.60 | 112.90 | 115.60 | -1.197% | 6 | 586 | -68.218% |
| 2026-10-02 | 124.04 | 128.10 | 116.33 | 117.00 | +9.931% | 22 | 574 | -68.598% |
| 2026-10-01 | 102.15 | 107.13 | 102.15 | 106.43 | +2.278% | 8 | 572 | -65.480% |
| 2026-09-30 | 97.77 | 104.06 | 97.00 | 104.06 | -2.629% | 7 | 573 | -64.693% |
| 2026-09-29 | 109.74 | 109.74 | 106.87 | 106.87 | +4.877% | 3 | 576 | -65.622% |
| 2026-09-28 | 113.60 | 113.60 | 95.05 | 101.90 | -16.379% | 38 | 576 | -63.945% |
| 2026-09-25 | 124.20 | 127.01 | 119.51 | 121.86 | +8.465% | 21 | 574 | -69.851% |
| 2026-09-24 | 115.42 | 117.30 | 107.86 | 112.35 | +1.098% | 4 | 575 | -67.299% |
| 2026-09-23 | 109.17 | 111.13 | 106.99 | 111.13 | -6.291% | 6 | 577 | -66.940% |
| 2026-09-22 | 109.51 | 118.59 | 109.51 | 118.59 | +4.947% | 24 | 581 | -69.019% |
| 2026-09-21 | 90.08 | 113.00 | 89.86 | 113.00 | +58.175% | 79 | 594 | -67.487% |
| 2026-09-18 | 67.00 | 71.44 | 63.00 | 71.44 | +7.769% | 44 | 589 | -48.572% |
| 2026-09-17 | 58.00 | 69.80 | 58.00 | 66.29 | +45.214% | 110 | 581 | -44.577% |
| 2026-09-16 | 52.30 | 55.46 | 45.00 | 45.65 | +4.846% | 53 | 563 | -19.518% |
| 2026-09-15 | 47.62 | 47.62 | 43.05 | 43.54 | +7.906% | 14 | 556 | -15.618% |
| 2026-09-14 | 36.64 | 41.00 | 34.94 | 40.35 | -22.478% | 105 | 510 | -8.947% |
| 2026-09-11 | 44.57 | 52.79 | 44.57 | 52.05 | +13.597% | 25 | 500 | -29.414% |
| 2026-09-10 | 49.89 | 49.89 | 45.56 | 45.82 | -16.691% | 65 | 477 | -19.817% |
| 2026-09-09 | 49.00 | 59.60 | 49.00 | 55.00 | +8.696% | 64 | 473 | -33.200% |
| 2026-09-08 | 40.86 | 53.00 | 40.86 | 50.60 | +53.101% | 292 | 506 | -27.391% |
| 2026-09-04 | 26.20 | 33.05 | 26.20 | 33.05 | +34.898% | 11 | 508 | +11.165% |
| 2026-09-03 | 20.99 | 25.92 | 20.99 | 24.50 | -4.595% | 8 | 510 | +49.959% |
| 2026-09-02 | 25.00 | 27.10 | 25.00 | 25.68 | -5.588% | 39 | 497 | +43.069% |
| 2026-09-01 | 26.05 | 28.10 | 25.50 | 27.20 | -14.734% | 46 | 504 | +35.074% |
| 2026-08-31 | 33.05 | 33.50 | 31.23 | 31.90 | -1.085% | 239 | 343 | +15.172% |
| 2026-08-28 | 37.35 | 37.48 | 32.25 | 32.25 | -14.683% | 32 | 349 | +13.922% |
| 2026-08-27 | 40.00 | 40.37 | 37.80 | 37.80 | -12.803% | 13 | 348 | -2.804% |
| 2026-08-26 | 39.65 | 44.63 | 39.65 | 43.35 | +2.725% | 78 | 304 | -15.248% |
| 2026-08-25 | 40.75 | 42.50 | 40.75 | 42.20 | +27.300% | 31 | 281 | -12.938% |
| 2026-08-24 | 33.82 | 34.67 | 32.85 | 33.15 | -16.182% | 27 | 289 | +10.830% |
| 2026-08-21 | 41.50 | 41.50 | 38.20 | 39.55 | +1.410% | 9 | 288 | -7.105% |
| 2026-08-20 | 38.83 | 40.05 | 36.90 | 39.00 | +2.362% | 41 | 309 | -5.795% |
| 2026-08-19 | 44.00 | 44.00 | 38.08 | 38.10 | -17.586% | 30 | 318 | -3.570% |
| 2026-08-18 | 50.88 | 50.88 | 43.20 | 46.23 | -21.909% | 19 | 324 | -20.528% |
| 2026-08-17 | 66.10 | 66.10 | 59.20 | 59.20 | -4.578% | 51 | 311 | -37.939% |
| 2026-08-14 | 55.23 | 65.50 | 55.23 | 62.04 | +19.079% | 73 | 287 | -40.780% |
| 2026-08-13 | 55.40 | 57.60 | 52.10 | 52.10 | -3.160% | 26 | 276 | -29.482% |
| 2026-08-12 | 52.85 | 53.85 | 51.50 | 53.80 | +14.346% | 17 | 275 | -31.710% |
| 2026-08-11 | 43.47 | 47.05 | 41.95 | 47.05 | -1.979% | 58 | 302 | -21.913% |
| 2026-08-10 | 52.20 | 52.20 | 48.00 | 48.00 | -12.168% | 13 | 306 | -23.458% |
| 2026-08-07 | 66.20 | 66.20 | 54.50 | 54.65 | -16.078% | 33 | 307 | -32.772% |
| 2026-08-06 | 65.00 | 67.50 | 64.00 | 65.12 | +0.696% | 17 | 300 | -43.581% |
| 2026-08-05 | 67.00 | 70.00 | 61.63 | 64.67 | -26.553% | 36 | 293 | -43.188% |
| 2026-08-04 | 78.05 | 93.25 | 78.05 | 88.05 | +32.009% | 19 | 292 | -58.274% |
| 2026-08-03 | 54.00 | 69.21 | 54.00 | 66.70 | +4.056% | 92 | 280 | -44.918% |
| 2026-07-31 | 78.00 | 78.00 | 64.10 | 64.10 | -4.328% | 6 | 279 | -42.683% |
| 2026-07-30 | 68.05 | 73.60 | 67.00 | 67.00 | +47.415% | 10 | 277 | -45.164% |
| 2026-07-29 | 46.25 | 50.90 | 44.18 | 45.45 | -23.226% | 8 | 276 | -19.164% |
| 2026-07-28 | 58.53 | 60.40 | 53.90 | 59.20 | -23.564% | 13 | 277 | -37.939% |
| 2026-07-27 | 89.00 | 89.00 | 69.00 | 77.45 | -18.491% | 26 | 266 | -52.563% |
| 2026-07-24 | 111.50 | 111.50 | 94.00 | 95.02 | -10.435% | 258 | 255 | -61.334% |
| 2026-07-23 | 112.81 | 112.81 | 101.27 | 106.09 | -9.595% | 379 | 249 | -65.369% |
| 2026-07-22 | 104.60 | 117.35 | 104.60 | 117.35 | +6.440% | 123 | 255 | -68.692% |
| 2026-07-21 | 100.03 | 110.45 | 100.03 | 110.25 | +29.630% | 188 | 238 | -66.676% |
| 2026-07-17 | 70.60 | 85.35 | 66.60 | 85.05 | -0.387% | 26 | 247 | -56.802% |
| 2026-07-16 | 94.20 | 94.20 | 83.62 | 85.38 | -17.283% | 27 | 239 | -56.969% |
| 2026-07-15 | 119.70 | 119.70 | 95.90 | 103.22 | -10.321% | 115 | 216 | -64.406% |
| 2026-07-14 | 130.00 | 130.00 | 113.25 | 115.10 | +6.980% | 69 | 246 | -68.080% |
| 2026-07-13 | 103.45 | 114.58 | 103.45 | 107.59 | -5.623% | 51 | 217 | -65.852% |
| 2026-07-10 | 114.00 | 114.00 | 114.00 | 114.00 | -3.895% | 3 | 214 | -67.772% |
| 2026-07-09 | 117.90 | 122.74 | 117.65 | 118.62 | +25.193% | 7 | 218 | -69.027% |
| 2026-07-08 | 95.00 | 95.75 | 91.28 | 94.75 | -6.696% | 31 | 216 | -61.224% |
| 2026-07-07 | 98.00 | 101.55 | 94.49 | 101.55 | -16.660% | 27 | 201 | -63.821% |
| 2026-07-06 | 119.80 | 135.20 | 119.80 | 121.85 | +25.476% | 8 | 208 | -69.848% |
| 2026-07-02 | 106.58 | 106.58 | 97.11 | 97.11 | -13.910% | 3 | 207 | -62.167% |
| 2026-07-01 | 124.00 | 124.00 | 112.80 | 112.80 | -18.913% | 24 | 206 | -67.429% |
| 2026-06-30 | 138.00 | 141.23 | 138.00 | 139.11 | +23.675% | 31 | 198 | -73.589% |
| 2026-06-29 | 105.80 | 113.25 | 105.70 | 112.48 | +12.054% | 90 | 186 | -67.336% |
| 2026-06-26 | 101.43 | 101.66 | 100.25 | 100.38 | +0.290% | 14 | 186 | -63.399% |
| 2026-06-25 | 100.09 | 100.09 | 100.09 | 100.09 | +1.306% | 2 | 188 | -63.293% |
| 2026-06-24 | 103.17 | 103.80 | 98.80 | 98.80 | -2.178% | 16 | 189 | -62.814% |
| 2026-06-23 | 97.66 | 104.57 | 97.66 | 101.00 | -15.980% | 5 | 192 | -63.624% |
| 2026-06-22 | 115.83 | 120.78 | 114.75 | 120.21 | +5.912% | 21 | 197 | -69.437% |
| 2026-06-18 | 112.00 | 114.15 | 110.63 | 113.50 | +13.421% | 18 | 198 | -67.630% |
| 2026-06-17 | 110.00 | 111.75 | 100.07 | 100.07 | -3.454% | 18 | 197 | -63.286% |
| 2026-06-16 | 118.80 | 119.86 | 102.97 | 103.65 | -17.080% | 43 | 179 | -64.554% |
| 2026-06-15 | 125.00 | 126.61 | 123.14 | 125.00 | +20.135% | 30 | 172 | -70.608% |
| 2026-06-12 | 103.15 | 106.62 | 102.15 | 104.05 | +20.708% | 15 | 178 | -64.690% |
| 2026-06-11 | 74.40 | 86.20 | 73.50 | 86.20 | +26.821% | 10 | 181 | -57.378% |
| 2026-06-10 | 80.15 | 80.15 | 67.97 | 67.97 | -11.773% | 11 | 184 | -45.947% |
| 2026-06-09 | 95.40 | 95.40 | 73.06 | 77.04 | -13.999% | 9 | 185 | -52.310% |
| 2026-06-08 | 89.58 | 89.58 | 89.58 | 89.58 | +12.326% | 6 | 191 | -58.986% |
| 2026-06-05 | 89.12 | 89.12 | 76.90 | 79.75 | -28.756% | 11 | 190 | -53.931% |
| 2026-06-04 | 98.40 | 111.94 | 98.40 | 111.94 | -8.246% | 13 | 192 | -67.179% |
| 2026-06-03 | 111.99 | 125.23 | 111.99 | 122.00 | +15.181% | 71 | 179 | -69.885% |
| 2026-06-02 | 104.34 | 105.92 | 104.28 | 105.92 | +2.141% | 3 | 180 | -65.313% |
| 2026-06-01 | 91.05 | 103.70 | 91.05 | 103.70 | -1.285% | 4 | 182 | -64.571% |
| 2026-05-29 | 103.50 | 105.05 | 97.53 | 105.05 | -2.776% | 20 | 188 | -65.026% |
| 2026-05-28 | 100.64 | 109.18 | 100.64 | 108.05 | +16.333% | 11 | 188 | -65.997% |
| 2026-05-27 | 94.90 | 94.90 | 89.95 | 92.88 | -7.564% | 10 | 188 | -60.444% |
| 2026-05-26 | 85.85 | 100.48 | 85.85 | 100.48 | +31.329% | 50 | 186 | -63.436% |
| 2026-05-22 | 80.00 | 80.00 | 75.81 | 76.51 | +28.588% | 48 | 189 | -51.980% |
| 2026-05-21 | 59.50 | 59.50 | 59.50 | 59.50 | -11.313% | 2 | 187 | -38.252% |
| 2026-05-20 | 57.68 | 67.09 | 57.68 | 67.09 | +54.407% | 32 | 169 | -45.238% |
| 2026-05-19 | 43.50 | 43.50 | 43.45 | 43.45 | -14.821% | 2 | 167 | -15.443% |
| 2026-05-18 | 57.00 | 57.00 | 48.80 | 51.01 | -10.587% | 57 | 183 | -27.975% |
| 2026-05-15 | 59.29 | 59.29 | 57.05 | 57.05 | -14.339% | 30 | 173 | -35.600% |
| 2026-05-14 | 66.55 | 66.60 | 66.55 | 66.60 | +1.216% | 2 | 173 | -44.835% |
| 2026-05-13 | 63.55 | 65.80 | 63.50 | 65.80 | +0.843% | 3 | 172 | -44.164% |
| 2026-05-12 | 68.25 | 68.31 | 61.75 | 65.25 | -9.626% | 69 | 168 | -43.693% |
| 2026-05-11 | 75.37 | 75.55 | 72.20 | 72.20 | +9.377% | 102 | 112 | -49.114% |
| 2026-05-08 | 55.00 | 66.01 | 55.00 | 66.01 | +34.167% | 20 | 117 | -44.342% |
| 2026-05-07 | 49.20 | 49.20 | 49.20 | 49.20 | -2.090% | 2 | 115 | -25.325% |
| 2026-05-06 | 50.65 | 53.78 | 45.13 | 50.25 | +86.111% | 136 | 49 | -26.886% |
| 2026-05-05 | 25.80 | 27.00 | 25.80 | 27.00 | 0.000% | 18 | 31 | +36.074% |
| 2026-04-30 | 25.46 | 27.00 | 25.46 | 27.00 | +39.535% | 25 | 7 | +36.074% |
| 2026-04-29 | 19.35 | 19.35 | 19.35 | 19.35 | -24.414% | 5 | 7 | +89.871% |
| 2026-04-24 | 26.20 | 26.20 | 25.60 | 25.60 | 0.000% | 2 | 2 | +43.516% |