AMD261218C00550000
AMD Dec 18 2026 550.00 Call
optionOPRA
EODOct 23, 2026
32.15USD+6.633%(+2.00)246Vol2,625OI
AMD261218C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.75 | 36.10 | 29.90 | 32.15 | +6.633% | 246 | 2,646 | 0.000% |
| 2026-10-22 | 37.00 | 39.30 | 28.50 | 30.15 | -41.513% | 386 | 2,583 | +6.633% |
| 2026-10-21 | 49.00 | 53.75 | 45.06 | 51.55 | +18.180% | 348 | 2,566 | -37.633% |
| 2026-10-20 | 38.50 | 48.20 | 36.47 | 43.62 | +2.274% | 149 | 2,528 | -26.295% |
| 2026-10-19 | 48.04 | 51.25 | 42.30 | 42.65 | +6.892% | 288 | 2,486 | -24.619% |
| 2026-10-16 | 49.23 | 50.00 | 39.85 | 39.90 | -30.427% | 509 | 2,277 | -19.424% |
| 2026-10-15 | 45.60 | 60.25 | 41.87 | 57.35 | -10.264% | 788 | 2,132 | -43.941% |
| 2026-10-14 | 73.15 | 73.15 | 62.00 | 63.91 | -19.040% | 35 | 2,146 | -49.695% |
| 2026-10-13 | 64.65 | 78.94 | 64.59 | 78.94 | +6.733% | 3 | 2,148 | -59.273% |
| 2026-10-12 | 77.00 | 78.25 | 70.50 | 73.96 | -15.474% | 17 | 2,145 | -56.531% |
| 2026-10-09 | 92.33 | 94.00 | 87.50 | 87.50 | -9.794% | 32 | 2,137 | -63.257% |
| 2026-10-08 | 113.00 | 113.00 | 95.15 | 97.00 | -19.934% | 37 | 2,134 | -66.856% |
| 2026-10-07 | 110.50 | 121.15 | 110.50 | 121.15 | -1.600% | 18 | 2,139 | -73.463% |
| 2026-10-06 | 108.70 | 130.00 | 108.70 | 123.12 | +13.842% | 58 | 2,141 | -73.887% |
| 2026-10-05 | 104.73 | 108.66 | 104.73 | 108.15 | -0.825% | 42 | 2,133 | -70.273% |
| 2026-10-02 | 114.59 | 121.00 | 109.05 | 109.05 | +7.970% | 89 | 2,160 | -70.518% |
| 2026-10-01 | 96.00 | 101.00 | 96.00 | 101.00 | +2.072% | 8 | 2,157 | -68.168% |
| 2026-09-30 | 92.58 | 98.95 | 90.60 | 98.95 | +3.127% | 63 | 2,166 | -67.509% |
| 2026-09-29 | 98.30 | 106.92 | 95.95 | 95.95 | +1.160% | 28 | 2,170 | -66.493% |
| 2026-09-28 | 105.15 | 105.15 | 88.70 | 94.85 | -17.793% | 59 | 2,161 | -66.104% |
| 2026-09-25 | 117.47 | 120.08 | 112.46 | 115.38 | -0.534% | 53 | 2,183 | -72.136% |
| 2026-09-24 | 95.02 | 116.00 | 94.40 | 116.00 | +10.476% | 51 | 2,207 | -72.284% |
| 2026-09-23 | 105.25 | 105.25 | 100.00 | 105.00 | -6.625% | 322 | 2,482 | -69.381% |
| 2026-09-22 | 105.50 | 112.45 | 105.00 | 112.45 | +4.217% | 50 | 2,478 | -71.410% |
| 2026-09-21 | 85.90 | 108.40 | 85.90 | 107.90 | +58.072% | 216 | 2,526 | -70.204% |
| 2026-09-18 | 60.85 | 68.26 | 58.30 | 68.26 | +11.755% | 109 | 2,492 | -52.901% |
| 2026-09-17 | 56.24 | 65.40 | 51.70 | 61.08 | +38.629% | 147 | 2,470 | -47.364% |
| 2026-09-16 | 44.25 | 50.75 | 41.70 | 44.06 | +11.544% | 106 | 2,465 | -27.031% |
| 2026-09-15 | 39.60 | 44.70 | 39.50 | 39.50 | +9.600% | 152 | 2,417 | -18.608% |
| 2026-09-14 | 34.68 | 37.85 | 32.15 | 36.04 | -22.744% | 208 | 2,396 | -10.794% |
| 2026-09-11 | 41.14 | 50.30 | 41.14 | 46.65 | +10.545% | 45 | 2,375 | -31.083% |
| 2026-09-10 | 45.95 | 46.00 | 41.87 | 42.20 | -17.271% | 30 | 2,368 | -23.815% |
| 2026-09-09 | 48.00 | 56.45 | 48.00 | 51.01 | +14.501% | 85 | 2,339 | -36.973% |
| 2026-09-08 | 38.00 | 49.85 | 38.00 | 44.55 | +43.710% | 1,039 | 1,880 | -27.834% |
| 2026-09-04 | 26.09 | 31.00 | 25.85 | 31.00 | +41.230% | 356 | 1,663 | +3.710% |
| 2026-09-03 | 20.00 | 23.71 | 19.60 | 21.95 | -6.675% | 184 | 1,626 | +46.469% |
| 2026-09-02 | 22.80 | 25.50 | 22.80 | 23.52 | -5.618% | 239 | 1,593 | +36.692% |
| 2026-09-01 | 25.90 | 25.90 | 23.14 | 24.92 | -14.862% | 75 | 1,578 | +29.013% |
| 2026-08-31 | 27.70 | 31.29 | 27.70 | 29.27 | -1.746% | 443 | 1,737 | +9.839% |
| 2026-08-28 | 34.45 | 36.20 | 29.75 | 29.79 | -16.085% | 46 | 1,724 | +7.922% |
| 2026-08-27 | 37.00 | 37.70 | 33.65 | 35.50 | -12.129% | 53 | 1,728 | -9.437% |
| 2026-08-26 | 43.00 | 44.04 | 39.93 | 40.40 | +3.219% | 73 | 1,710 | -20.421% |
| 2026-08-25 | 36.90 | 39.50 | 36.40 | 39.14 | +28.118% | 96 | 1,722 | -17.859% |
| 2026-08-24 | 33.00 | 33.00 | 29.50 | 30.55 | -18.966% | 65 | 1,740 | +5.237% |
| 2026-08-21 | 40.00 | 40.00 | 35.60 | 37.70 | +6.048% | 39 | 1,735 | -14.721% |
| 2026-08-20 | 36.65 | 38.72 | 33.65 | 35.55 | -3.502% | 85 | 1,787 | -9.564% |
| 2026-08-19 | 42.95 | 43.15 | 35.55 | 36.84 | -15.967% | 118 | 1,749 | -12.731% |
| 2026-08-18 | 48.64 | 48.64 | 40.95 | 43.84 | -22.338% | 76 | 1,735 | -26.665% |
| 2026-08-17 | 62.50 | 62.50 | 55.78 | 56.45 | -5.917% | 131 | 1,701 | -43.047% |
| 2026-08-14 | 52.75 | 61.36 | 52.75 | 60.00 | +22.750% | 195 | 1,672 | -46.417% |
| 2026-08-13 | 48.00 | 55.15 | 48.00 | 48.88 | -0.952% | 25 | 1,678 | -34.227% |
| 2026-08-12 | 47.00 | 51.00 | 47.00 | 49.35 | +14.901% | 27 | 1,677 | -34.853% |
| 2026-08-11 | 40.90 | 42.95 | 39.01 | 42.95 | -4.661% | 126 | 1,646 | -25.146% |
| 2026-08-10 | 50.47 | 50.47 | 45.05 | 45.05 | -13.945% | 34 | 1,637 | -28.635% |
| 2026-08-07 | 57.12 | 58.80 | 52.00 | 52.35 | -14.809% | 19 | 1,633 | -38.586% |
| 2026-08-06 | 55.80 | 63.28 | 55.80 | 61.45 | +4.064% | 322 | 1,327 | -47.681% |
| 2026-08-05 | 63.55 | 70.33 | 58.40 | 59.05 | -29.886% | 528 | 1,055 | -45.555% |
| 2026-08-04 | 77.30 | 89.95 | 76.75 | 84.22 | +33.895% | 123 | 1,008 | -61.826% |
| 2026-08-03 | 53.40 | 66.16 | 51.00 | 62.90 | +3.115% | 151 | 930 | -48.887% |
| 2026-07-31 | 80.00 | 80.00 | 61.00 | 61.00 | -7.646% | 19 | 925 | -47.295% |
| 2026-07-30 | 54.28 | 73.00 | 54.18 | 66.05 | +35.710% | 97 | 876 | -51.325% |
| 2026-07-29 | 50.69 | 51.25 | 40.75 | 48.67 | -8.170% | 45 | 860 | -33.943% |
| 2026-07-28 | 61.11 | 61.11 | 50.00 | 53.00 | -25.604% | 60 | 847 | -39.340% |
| 2026-07-27 | 85.00 | 85.00 | 67.00 | 71.24 | -21.002% | 41 | 845 | -54.871% |
| 2026-07-24 | 102.00 | 102.00 | 90.00 | 90.18 | -11.362% | 151 | 810 | -64.349% |
| 2026-07-23 | 109.00 | 112.42 | 99.99 | 101.74 | -8.957% | 197 | 850 | -68.400% |
| 2026-07-22 | 99.15 | 115.03 | 99.15 | 111.75 | +6.510% | 559 | 878 | -71.230% |
| 2026-07-21 | 97.05 | 107.05 | 94.70 | 104.92 | +24.905% | 158 | 871 | -69.358% |
| 2026-07-20 | 89.88 | 91.75 | 84.00 | 84.00 | +2.314% | 14 | 871 | -61.726% |
| 2026-07-17 | 63.95 | 85.05 | 63.64 | 82.10 | +2.459% | 94 | 810 | -60.840% |
| 2026-07-16 | 89.68 | 91.48 | 78.59 | 80.13 | -19.910% | 76 | 794 | -59.878% |
| 2026-07-15 | 115.40 | 115.40 | 88.50 | 100.05 | -10.462% | 197 | 744 | -67.866% |
| 2026-07-14 | 117.50 | 122.00 | 110.00 | 111.74 | +8.696% | 207 | 787 | -71.228% |
| 2026-07-13 | 100.00 | 109.85 | 98.00 | 102.80 | -11.341% | 68 | 742 | -68.726% |
| 2026-07-10 | 114.40 | 118.93 | 109.00 | 115.95 | +4.459% | 33 | 728 | -72.273% |
| 2026-07-09 | 111.95 | 121.15 | 111.00 | 111.00 | +17.572% | 58 | 733 | -71.036% |
| 2026-07-08 | 94.85 | 95.00 | 90.40 | 94.41 | +2.054% | 56 | 702 | -65.946% |
| 2026-07-07 | 94.80 | 100.70 | 90.89 | 92.51 | -22.838% | 48 | 672 | -65.247% |
| 2026-07-06 | 120.60 | 131.00 | 119.00 | 119.89 | +31.099% | 28 | 665 | -73.184% |
| 2026-07-02 | 102.00 | 106.00 | 89.14 | 91.45 | -15.009% | 21 | 664 | -64.844% |
| 2026-07-01 | 118.60 | 119.60 | 107.60 | 107.60 | -21.460% | 59 | 679 | -70.121% |
| 2026-06-30 | 120.40 | 137.27 | 114.40 | 137.00 | +28.037% | 51 | 706 | -76.533% |
| 2026-06-29 | 97.50 | 109.25 | 89.79 | 107.00 | +11.342% | 39 | 714 | -69.953% |
| 2026-06-26 | 96.60 | 97.25 | 94.31 | 96.10 | -5.784% | 9 | 710 | -66.545% |
| 2026-06-25 | 110.90 | 114.35 | 94.80 | 102.00 | +4.401% | 61 | 725 | -68.480% |
| 2026-06-24 | 98.00 | 100.00 | 92.75 | 97.70 | -0.560% | 39 | 718 | -67.093% |
| 2026-06-23 | 93.76 | 103.00 | 93.76 | 98.25 | -15.484% | 19 | 721 | -67.277% |
| 2026-06-22 | 114.03 | 126.00 | 111.45 | 116.25 | +6.407% | 214 | 815 | -72.344% |
| 2026-06-18 | 106.65 | 111.30 | 105.24 | 109.25 | +10.354% | 208 | 767 | -70.572% |
| 2026-06-17 | 96.95 | 106.30 | 96.95 | 99.00 | +5.319% | 20 | 766 | -67.525% |
| 2026-06-16 | 118.20 | 118.20 | 94.00 | 94.00 | -21.849% | 25 | 771 | -65.798% |
| 2026-06-15 | 120.20 | 125.96 | 118.50 | 120.28 | +21.189% | 62 | 747 | -73.271% |
| 2026-06-12 | 95.00 | 104.10 | 90.30 | 99.25 | +16.765% | 67 | 732 | -67.607% |
| 2026-06-11 | 79.50 | 85.00 | 70.00 | 85.00 | +26.394% | 39 | 726 | -62.176% |
| 2026-06-10 | 77.90 | 77.90 | 66.45 | 67.25 | -9.525% | 23 | 715 | -52.193% |
| 2026-06-09 | 91.89 | 91.89 | 61.86 | 74.33 | -13.064% | 127 | 675 | -56.747% |
| 2026-06-08 | 78.20 | 87.40 | 78.20 | 85.50 | +9.615% | 35 | 661 | -62.398% |
| 2026-06-05 | 91.39 | 91.39 | 73.92 | 78.00 | -25.982% | 87 | 619 | -58.782% |
| 2026-06-04 | 100.80 | 110.36 | 92.40 | 105.38 | -11.445% | 57 | 613 | -69.491% |
| 2026-06-03 | 112.85 | 120.39 | 111.39 | 119.00 | +15.433% | 104 | 599 | -72.983% |
| 2026-06-02 | 102.15 | 103.09 | 96.92 | 103.09 | +4.005% | 18 | 597 | -68.814% |
| 2026-06-01 | 90.00 | 100.65 | 85.00 | 99.12 | -2.026% | 68 | 583 | -67.565% |
| 2026-05-29 | 105.50 | 105.50 | 94.60 | 101.17 | -2.908% | 80 | 603 | -68.222% |
| 2026-05-28 | 93.89 | 106.47 | 93.89 | 104.20 | +13.077% | 51 | 580 | -69.146% |
| 2026-05-27 | 97.93 | 97.93 | 86.34 | 92.15 | -5.652% | 217 | 409 | -65.111% |
| 2026-05-26 | 83.80 | 98.70 | 83.80 | 97.67 | +30.995% | 116 | 433 | -67.083% |
| 2026-05-22 | 75.40 | 78.20 | 71.40 | 74.56 | +21.098% | 32 | 418 | -56.880% |
| 2026-05-21 | 59.83 | 61.57 | 59.83 | 61.57 | -4.513% | 11 | 428 | -47.783% |
| 2026-05-20 | 55.00 | 64.48 | 54.75 | 64.48 | +41.404% | 33 | 418 | -50.140% |
| 2026-05-19 | 44.08 | 45.60 | 39.57 | 45.60 | -6.538% | 4 | 417 | -29.496% |
| 2026-05-18 | 50.00 | 51.00 | 47.25 | 48.79 | -10.723% | 64 | 393 | -34.105% |
| 2026-05-15 | 56.72 | 56.72 | 54.36 | 54.65 | -15.923% | 35 | 394 | -41.171% |
| 2026-05-14 | 65.00 | 65.00 | 65.00 | 65.00 | +4.000% | 3 | 394 | -50.538% |
| 2026-05-13 | 66.30 | 66.30 | 62.50 | 62.50 | +5.628% | 5 | 394 | -48.560% |
| 2026-05-12 | 64.05 | 66.50 | 54.80 | 59.17 | -18.409% | 62 | 415 | -45.665% |
| 2026-05-11 | 70.32 | 75.70 | 69.12 | 72.52 | +11.091% | 81 | 419 | -55.667% |
| 2026-05-08 | 54.12 | 65.55 | 53.70 | 65.28 | +54.035% | 126 | 319 | -50.751% |
| 2026-05-07 | 46.45 | 47.35 | 40.90 | 42.38 | -12.528% | 51 | 303 | -24.139% |
| 2026-05-06 | 42.90 | 50.01 | 40.45 | 48.45 | +97.755% | 226 | 193 | -33.643% |
| 2026-05-05 | 23.70 | 25.10 | 23.07 | 24.50 | +18.817% | 59 | 163 | +31.224% |
| 2026-05-04 | 27.10 | 27.10 | 20.62 | 20.62 | -24.330% | 50 | 166 | +55.917% |
| 2026-05-01 | 26.10 | 27.60 | 25.00 | 27.25 | +9.000% | 26 | 156 | +17.982% |
| 2026-04-30 | 20.10 | 25.00 | 20.00 | 25.00 | +21.065% | 17 | 154 | +28.600% |
| 2026-04-29 | 18.62 | 21.15 | 18.62 | 20.65 | +24.024% | 42 | 154 | +55.690% |
| 2026-04-28 | 17.00 | 17.43 | 15.50 | 16.65 | -16.750% | 13 | 117 | +93.093% |
| 2026-04-27 | 22.10 | 22.10 | 19.23 | 20.00 | -18.600% | 37 | 112 | +60.750% |
| 2026-04-24 | 22.50 | 25.90 | 21.70 | 24.57 | +103.058% | 98 | 92 | +30.851% |
| 2026-04-23 | 12.50 | 12.99 | 12.10 | 12.10 | +3.596% | 6 | 7 | +165.702% |
| 2026-04-22 | 10.34 | 11.68 | 10.34 | 11.68 | 0.000% | 2 | 0 | +175.257% |