AMD261218C00560000
AMD Dec 18 2026 560.00 Call
optionOPRA
EODOct 23, 2026
29.30USD+7.405%(+2.02)100Vol1,120OI
AMD261218C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.1500 | 32.4000 | 28.7500 | 29.3000 | +7.405% | 100 | 1,110 | 0.000% |
| 2026-10-22 | 32.0000 | 34.7000 | 25.5000 | 27.2800 | -41.772% | 237 | 1,062 | +7.405% |
| 2026-10-21 | 44.1500 | 48.7800 | 40.9500 | 46.8500 | +17.714% | 247 | 1,040 | -37.460% |
| 2026-10-20 | 35.3500 | 44.1500 | 31.4500 | 39.8000 | +1.868% | 158 | 1,010 | -26.382% |
| 2026-10-19 | 43.3000 | 45.9200 | 38.4000 | 39.0700 | +8.769% | 215 | 971 | -25.006% |
| 2026-10-16 | 44.3000 | 44.4500 | 35.9200 | 35.9200 | -32.226% | 429 | 700 | -18.430% |
| 2026-10-15 | 41.4500 | 55.5700 | 40.0000 | 53.0000 | -9.231% | 239 | 613 | -44.717% |
| 2026-10-14 | 67.1700 | 67.1700 | 56.1700 | 58.3900 | -25.901% | 49 | 589 | -49.820% |
| 2026-10-13 | 56.8200 | 78.8000 | 56.8200 | 78.8000 | +12.943% | 8 | 593 | -62.817% |
| 2026-10-12 | 71.1600 | 71.1600 | 66.9000 | 69.7700 | -14.915% | 19 | 585 | -58.005% |
| 2026-10-09 | 86.0100 | 86.9800 | 82.0000 | 82.0000 | -6.924% | 25 | 572 | -64.268% |
| 2026-10-08 | 102.9500 | 102.9500 | 88.1000 | 88.1000 | -18.123% | 169 | 567 | -66.742% |
| 2026-10-07 | 106.0000 | 112.9000 | 106.0000 | 107.6000 | -8.316% | 6 | 566 | -72.770% |
| 2026-10-06 | 103.4000 | 120.5500 | 103.4000 | 117.3600 | +17.360% | 35 | 545 | -75.034% |
| 2026-10-05 | 102.3800 | 102.3800 | 100.0000 | 100.0000 | -3.846% | 4 | 547 | -70.700% |
| 2026-10-02 | 108.3600 | 112.7600 | 101.8600 | 104.0000 | +20.930% | 35 | 554 | -71.827% |
| 2026-10-01 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -6.785% | 1 | 555 | -65.930% |
| 2026-09-30 | 87.1600 | 92.2600 | 87.1600 | 92.2600 | +4.663% | 2 | 556 | -68.242% |
| 2026-09-29 | 96.9500 | 96.9500 | 88.1500 | 88.1500 | -3.164% | 64 | 552 | -66.761% |
| 2026-09-28 | 93.4500 | 95.0100 | 82.9000 | 91.0300 | -16.425% | 40 | 558 | -67.813% |
| 2026-09-25 | 106.4200 | 108.9200 | 106.4200 | 108.9200 | +7.047% | 73 | 545 | -73.100% |
| 2026-09-24 | 92.3400 | 106.0100 | 92.3400 | 101.7500 | +3.700% | 10 | 545 | -71.204% |
| 2026-09-23 | 98.7000 | 98.7000 | 95.3500 | 98.1200 | -7.171% | 42 | 528 | -70.139% |
| 2026-09-22 | 95.7900 | 105.7000 | 95.7900 | 105.7000 | +2.175% | 61 | 536 | -72.280% |
| 2026-09-21 | 78.0000 | 103.4500 | 78.0000 | 103.4500 | +67.124% | 123 | 543 | -71.677% |
| 2026-09-18 | 58.1700 | 61.9000 | 53.5000 | 61.9000 | +7.821% | 161 | 522 | -52.666% |
| 2026-09-17 | 50.4000 | 61.0000 | 49.3100 | 57.4100 | +42.918% | 134 | 532 | -48.964% |
| 2026-09-16 | 42.5500 | 46.8000 | 38.1700 | 40.1700 | +7.550% | 110 | 501 | -27.060% |
| 2026-09-15 | 38.2300 | 39.0000 | 36.2700 | 37.3500 | +7.637% | 36 | 489 | -21.553% |
| 2026-09-14 | 30.6000 | 34.7000 | 30.6000 | 34.7000 | -19.583% | 54 | 493 | -15.562% |
| 2026-09-11 | 38.6800 | 44.7000 | 38.6800 | 43.1500 | +8.010% | 48 | 505 | -32.097% |
| 2026-09-10 | 42.4400 | 42.4400 | 38.9000 | 39.9500 | -15.983% | 36 | 482 | -26.658% |
| 2026-09-09 | 43.4200 | 53.0000 | 43.4200 | 47.5500 | +8.636% | 271 | 492 | -38.381% |
| 2026-09-08 | 36.4500 | 46.0000 | 35.0000 | 43.7700 | +50.931% | 63 | 493 | -33.059% |
| 2026-09-04 | 24.0000 | 29.0000 | 23.9900 | 29.0000 | +39.557% | 53 | 482 | +1.034% |
| 2026-09-03 | 17.7400 | 21.6900 | 17.7400 | 20.7800 | -2.670% | 41 | 463 | +41.001% |
| 2026-09-02 | 22.6300 | 23.0000 | 20.7500 | 21.3500 | -5.740% | 62 | 455 | +37.237% |
| 2026-09-01 | 23.0200 | 23.1000 | 21.1500 | 22.6500 | -15.454% | 63 | 478 | +29.360% |
| 2026-08-31 | 27.0000 | 28.9600 | 26.1800 | 26.7900 | -6.000% | 90 | 481 | +9.369% |
| 2026-08-28 | 31.8000 | 32.3000 | 28.1700 | 28.5000 | -9.981% | 18 | 477 | +2.807% |
| 2026-08-27 | 34.4000 | 35.8500 | 31.6600 | 31.6600 | -14.847% | 34 | 491 | -7.454% |
| 2026-08-26 | 37.3200 | 37.3200 | 37.1800 | 37.1800 | +1.863% | 2 | 490 | -21.194% |
| 2026-08-25 | 33.9000 | 36.6200 | 33.8500 | 36.5000 | +28.521% | 38 | 477 | -19.726% |
| 2026-08-24 | 28.2500 | 30.7400 | 28.2500 | 28.4000 | -17.681% | 34 | 481 | +3.169% |
| 2026-08-21 | 33.7900 | 34.5000 | 32.7100 | 34.5000 | -2.266% | 24 | 487 | -15.072% |
| 2026-08-20 | 34.5000 | 35.3000 | 31.8500 | 35.3000 | +3.216% | 16 | 484 | -16.997% |
| 2026-08-19 | 32.9000 | 34.5000 | 32.9000 | 34.2000 | -14.819% | 9 | 483 | -14.327% |
| 2026-08-18 | 44.8000 | 44.8300 | 38.9900 | 40.1500 | -24.388% | 35 | 478 | -27.024% |
| 2026-08-17 | 58.0800 | 58.0800 | 53.1000 | 53.1000 | -9.231% | 31 | 462 | -44.821% |
| 2026-08-14 | 49.6300 | 58.5000 | 49.6300 | 58.5000 | +26.078% | 61 | 457 | -49.915% |
| 2026-08-13 | 49.9000 | 50.1700 | 46.4000 | 46.4000 | -1.277% | 100 | 457 | -36.853% |
| 2026-08-12 | 45.5700 | 47.5000 | 45.5700 | 47.0000 | +29.121% | 20 | 465 | -37.660% |
| 2026-08-11 | 38.7500 | 38.9500 | 36.4000 | 36.4000 | -13.907% | 73 | 523 | -19.505% |
| 2026-08-10 | 47.2500 | 47.2500 | 42.2800 | 42.2800 | -13.626% | 33 | 507 | -30.700% |
| 2026-08-07 | 56.2500 | 56.2500 | 47.7500 | 48.9500 | -14.736% | 19 | 503 | -40.143% |
| 2026-08-06 | 54.0000 | 59.9400 | 54.0000 | 57.4100 | +1.342% | 11 | 498 | -48.964% |
| 2026-08-05 | 60.8700 | 63.3000 | 55.8000 | 56.6500 | -32.959% | 38 | 497 | -48.279% |
| 2026-08-04 | 72.5300 | 85.2200 | 72.3500 | 84.5000 | +39.140% | 77 | 488 | -65.325% |
| 2026-08-03 | 51.7200 | 62.0000 | 47.9200 | 60.7300 | +6.171% | 36 | 476 | -51.754% |
| 2026-07-31 | 64.8200 | 64.8200 | 57.2000 | 57.2000 | -8.612% | 5 | 476 | -48.776% |
| 2026-07-30 | 54.9500 | 64.8000 | 54.9500 | 62.5900 | +53.219% | 23 | 479 | -53.187% |
| 2026-07-29 | 43.3500 | 47.4100 | 39.3500 | 40.8500 | -22.486% | 25 | 472 | -28.274% |
| 2026-07-28 | 58.5000 | 58.5000 | 47.7900 | 52.7000 | -17.229% | 65 | 497 | -44.402% |
| 2026-07-27 | 89.0000 | 89.0000 | 63.5300 | 63.6700 | -26.419% | 72 | 500 | -53.981% |
| 2026-07-24 | 86.7000 | 96.6000 | 86.2500 | 86.5300 | -10.600% | 9 | 497 | -66.139% |
| 2026-07-23 | 101.7000 | 107.5000 | 96.7900 | 96.7900 | -13.278% | 20 | 494 | -69.728% |
| 2026-07-22 | 103.7800 | 111.7000 | 102.4300 | 111.6100 | +9.229% | 460 | 495 | -73.748% |
| 2026-07-21 | 94.1000 | 104.1900 | 93.5300 | 102.1800 | +24.610% | 78 | 514 | -71.325% |
| 2026-07-20 | 90.8500 | 90.8500 | 82.0000 | 82.0000 | +2.244% | 12 | 523 | -64.268% |
| 2026-07-17 | 63.5000 | 80.3500 | 60.1000 | 80.2000 | +5.596% | 89 | 498 | -63.466% |
| 2026-07-16 | 84.4500 | 86.7500 | 75.9500 | 75.9500 | -21.107% | 18 | 506 | -61.422% |
| 2026-07-15 | 106.8700 | 109.5400 | 86.6500 | 96.2700 | -9.623% | 120 | 459 | -69.565% |
| 2026-07-14 | 115.4500 | 117.6200 | 106.2400 | 106.5200 | +3.629% | 156 | 446 | -72.493% |
| 2026-07-13 | 96.9800 | 102.7900 | 96.9800 | 102.7900 | -7.196% | 14 | 450 | -71.495% |
| 2026-07-10 | 108.3100 | 114.6700 | 108.3100 | 110.7600 | -3.114% | 29 | 452 | -73.546% |
| 2026-07-09 | 110.1000 | 115.1000 | 110.1000 | 114.3200 | +30.057% | 7 | 451 | -74.370% |
| 2026-07-08 | 83.9100 | 88.1500 | 83.3600 | 87.9000 | -1.358% | 25 | 462 | -66.667% |
| 2026-07-07 | 94.8400 | 95.8500 | 87.7500 | 89.1100 | -23.241% | 17 | 461 | -67.119% |
| 2026-07-06 | 117.0000 | 124.5000 | 114.7500 | 116.0900 | +31.175% | 33 | 460 | -74.761% |
| 2026-07-02 | 94.2100 | 94.2100 | 88.5000 | 88.5000 | -16.431% | 3 | 460 | -66.893% |
| 2026-07-01 | 114.4700 | 117.8500 | 105.9000 | 105.9000 | -19.773% | 28 | 450 | -72.332% |
| 2026-06-30 | 116.7500 | 133.6000 | 114.3000 | 132.0000 | +39.890% | 26 | 440 | -77.803% |
| 2026-06-29 | 90.1500 | 94.4600 | 90.1500 | 94.3600 | +1.234% | 13 | 443 | -68.949% |
| 2026-06-26 | 88.0000 | 93.8500 | 88.0000 | 93.2100 | -1.853% | 10 | 443 | -68.566% |
| 2026-06-25 | 92.9400 | 94.9700 | 92.9400 | 94.9700 | +0.497% | 6 | 448 | -69.148% |
| 2026-06-24 | 93.9000 | 94.5000 | 92.2000 | 94.5000 | -1.940% | 6 | 447 | -68.995% |
| 2026-06-23 | 94.0000 | 98.3900 | 94.0000 | 96.3700 | -14.414% | 14 | 438 | -69.596% |
| 2026-06-22 | 119.5800 | 119.5800 | 112.6000 | 112.6000 | +7.238% | 2 | 438 | -73.979% |
| 2026-06-18 | 105.0000 | 107.0000 | 104.2500 | 105.0000 | +5.634% | 13 | 441 | -72.095% |
| 2026-06-17 | 98.1500 | 100.0000 | 96.6500 | 99.4000 | -1.535% | 10 | 439 | -70.523% |
| 2026-06-16 | 116.6200 | 116.6200 | 100.9500 | 100.9500 | -12.118% | 7 | 443 | -70.976% |
| 2026-06-15 | 107.0500 | 121.2600 | 107.0500 | 114.8700 | +19.719% | 19 | 438 | -74.493% |
| 2026-06-12 | 95.5000 | 96.3000 | 92.3700 | 95.9500 | +41.207% | 12 | 435 | -69.463% |
| 2026-06-11 | 71.0500 | 71.9700 | 67.9500 | 67.9500 | +7.177% | 3 | 436 | -56.880% |
| 2026-06-10 | 63.1300 | 63.4000 | 63.1300 | 63.4000 | -10.363% | 3 | 435 | -53.785% |
| 2026-06-09 | 70.7000 | 70.7300 | 70.7000 | 70.7300 | -16.197% | 3 | 433 | -58.575% |
| 2026-06-08 | 83.5000 | 84.4000 | 83.5000 | 84.4000 | +13.213% | 8 | 432 | -65.284% |
| 2026-06-05 | 89.0000 | 89.0000 | 74.5500 | 74.5500 | -28.020% | 18 | 432 | -60.698% |
| 2026-06-04 | 92.1100 | 103.6200 | 92.1100 | 103.5700 | -10.492% | 15 | 429 | -71.710% |
| 2026-06-03 | 104.8500 | 116.5100 | 104.8500 | 115.7100 | +17.198% | 54 | 405 | -74.678% |
| 2026-06-02 | 101.0200 | 101.0200 | 94.1000 | 98.7300 | +1.784% | 7 | 403 | -70.323% |
| 2026-06-01 | 82.0500 | 97.0000 | 81.9500 | 97.0000 | +0.937% | 14 | 408 | -69.794% |
| 2026-05-29 | 98.7100 | 98.7100 | 94.2000 | 96.1000 | -4.473% | 9 | 406 | -69.511% |
| 2026-05-28 | 102.0000 | 103.5900 | 100.6000 | 100.6000 | +14.124% | 3 | 404 | -70.875% |
| 2026-05-27 | 84.7500 | 88.2000 | 84.7500 | 88.1500 | -5.762% | 10 | 397 | -66.761% |
| 2026-05-26 | 82.6500 | 95.2500 | 82.6500 | 93.5400 | +55.900% | 8 | 394 | -68.677% |
| 2026-05-21 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -2.407% | 2 | 394 | -51.167% |
| 2026-05-20 | 60.6500 | 61.4800 | 60.6500 | 61.4800 | +33.131% | 3 | 393 | -52.342% |
| 2026-05-19 | 38.9200 | 49.1900 | 38.9200 | 46.1800 | +1.383% | 48 | 389 | -36.553% |
| 2026-05-18 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -13.073% | 1 | 389 | -35.675% |
| 2026-05-15 | 53.5000 | 54.8000 | 52.4000 | 52.4000 | -15.470% | 40 | 367 | -44.084% |
| 2026-05-14 | 61.9900 | 61.9900 | 61.9900 | 61.9900 | -0.370% | 2 | 367 | -52.734% |
| 2026-05-13 | 62.0800 | 62.2200 | 62.0800 | 62.2200 | +11.306% | 28 | 378 | -52.909% |
| 2026-05-12 | 62.6500 | 62.6500 | 55.9000 | 55.9000 | -21.588% | 340 | 164 | -47.585% |
| 2026-05-11 | 67.8700 | 71.3000 | 64.5000 | 71.2900 | +17.737% | 11 | 165 | -58.900% |
| 2026-05-08 | 55.5500 | 60.6000 | 55.5500 | 60.5500 | +43.381% | 22 | 167 | -51.610% |
| 2026-05-07 | 43.5400 | 45.4000 | 42.2300 | 42.2300 | -5.483% | 27 | 163 | -30.618% |
| 2026-05-06 | 44.4500 | 46.5000 | 41.7300 | 44.6800 | +88.047% | 30 | 163 | -34.423% |
| 2026-05-05 | 23.2000 | 24.4500 | 23.2000 | 23.7600 | +15.340% | 5 | 166 | +23.316% |
| 2026-05-04 | 21.4500 | 21.5800 | 20.6000 | 20.6000 | -22.556% | 11 | 165 | +42.233% |
| 2026-05-01 | 25.7100 | 26.6000 | 25.7100 | 26.6000 | +9.016% | 21 | 145 | +10.150% |
| 2026-04-30 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +22.613% | 1 | 146 | +20.082% |
| 2026-04-29 | 15.1000 | 19.9000 | 15.1000 | 19.9000 | +4.737% | 7 | 146 | +47.236% |
| 2026-04-27 | 17.9500 | 19.3000 | 17.9400 | 19.0000 | -15.892% | 68 | 140 | +54.211% |
| 2026-04-24 | 22.5000 | 24.0000 | 22.2500 | 22.5900 | +105.551% | 55 | 124 | +29.703% |
| 2026-04-23 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -0.991% | 1 | 97 | +166.606% |
| 2026-04-22 | 9.5500 | 11.1000 | 9.5500 | 11.1000 | +44.156% | 35 | 0 | +163.964% |
| 2026-04-21 | 7.0000 | 8.0000 | 7.0000 | 7.7000 | +25.817% | 119 | 0 | +280.519% |
| 2026-04-20 | 7.1500 | 7.1500 | 6.0000 | 6.1200 | 0.000% | 11 | 0 | +378.758% |