AMD261218C00570000
AMD Dec 18 2026 570.00 Call
optionOPRA
EODOct 23, 2026
26.70USD+14.691%(+3.42)219Vol1,091OI
AMD261218C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.7500 | 29.00 | 25.5500 | 26.70 | +14.691% | 219 | 1,067 | 0.000% |
| 2026-10-22 | 28.8700 | 29.62 | 23.2800 | 23.28 | -45.004% | 348 | 896 | +14.691% |
| 2026-10-21 | 41.8600 | 44.50 | 36.2700 | 42.33 | +17.583% | 233 | 871 | -36.924% |
| 2026-10-20 | 30.7300 | 39.70 | 30.5100 | 36.00 | +1.752% | 136 | 819 | -25.833% |
| 2026-10-19 | 38.8500 | 41.41 | 34.4000 | 35.38 | +10.563% | 230 | 682 | -24.534% |
| 2026-10-16 | 38.0000 | 40.00 | 31.9600 | 32.00 | -36.821% | 393 | 524 | -16.563% |
| 2026-10-15 | 35.4500 | 51.27 | 34.7400 | 50.65 | -4.434% | 328 | 545 | -47.285% |
| 2026-10-14 | 58.8400 | 61.48 | 51.7000 | 53.00 | -23.188% | 163 | 505 | -49.623% |
| 2026-10-13 | 53.0500 | 69.70 | 51.0000 | 69.00 | +7.594% | 39 | 505 | -61.304% |
| 2026-10-12 | 65.5000 | 66.80 | 60.9800 | 64.13 | -17.507% | 30 | 502 | -58.366% |
| 2026-10-09 | 82.0000 | 82.00 | 77.0800 | 77.74 | -5.195% | 20 | 502 | -65.655% |
| 2026-10-08 | 96.8900 | 96.89 | 82.0000 | 82.00 | -20.604% | 6 | 500 | -67.439% |
| 2026-10-07 | 100.0000 | 104.19 | 100.0000 | 103.28 | -6.947% | 12 | 499 | -74.148% |
| 2026-10-06 | 103.0500 | 114.85 | 103.0500 | 110.99 | +18.137% | 25 | 509 | -75.944% |
| 2026-10-05 | 93.4300 | 94.64 | 93.4300 | 93.95 | -4.813% | 5 | 512 | -71.581% |
| 2026-10-02 | 101.4200 | 105.50 | 94.3400 | 98.70 | +11.211% | 100 | 511 | -72.948% |
| 2026-10-01 | 85.7000 | 88.75 | 84.0000 | 88.75 | +2.910% | 4 | 510 | -69.915% |
| 2026-09-30 | 78.3900 | 86.24 | 78.3900 | 86.24 | +2.216% | 30 | 509 | -69.040% |
| 2026-09-28 | 89.8300 | 89.83 | 79.1000 | 84.37 | -17.406% | 24 | 524 | -68.354% |
| 2026-09-25 | 106.0000 | 106.00 | 100.0100 | 102.15 | +5.745% | 71 | 535 | -73.862% |
| 2026-09-24 | 95.0000 | 99.86 | 87.8200 | 96.60 | +4.829% | 115 | 517 | -72.360% |
| 2026-09-23 | 99.5700 | 99.57 | 89.1800 | 92.15 | -6.294% | 19 | 514 | -71.026% |
| 2026-09-22 | 91.6500 | 98.34 | 91.6500 | 98.34 | +2.598% | 38 | 509 | -72.849% |
| 2026-09-21 | 73.2000 | 95.85 | 73.2000 | 95.85 | +69.646% | 144 | 534 | -72.144% |
| 2026-09-18 | 54.0100 | 56.50 | 51.0500 | 56.50 | +5.924% | 42 | 528 | -52.743% |
| 2026-09-17 | 46.6300 | 56.36 | 46.6300 | 53.34 | +44.162% | 189 | 453 | -49.944% |
| 2026-09-16 | 41.7000 | 44.00 | 35.0000 | 37.00 | +10.448% | 22 | 444 | -27.838% |
| 2026-09-15 | 33.4500 | 34.41 | 33.2500 | 33.50 | +9.299% | 13 | 440 | -20.299% |
| 2026-09-14 | 29.9500 | 31.84 | 27.1000 | 30.65 | -24.619% | 21 | 439 | -12.887% |
| 2026-09-11 | 38.3500 | 41.20 | 38.3500 | 40.66 | +11.123% | 27 | 444 | -34.333% |
| 2026-09-10 | 38.5000 | 38.50 | 36.3000 | 36.59 | -20.214% | 149 | 453 | -27.029% |
| 2026-09-09 | 41.5500 | 48.96 | 41.5500 | 45.86 | +16.692% | 97 | 421 | -41.779% |
| 2026-09-08 | 33.6500 | 42.33 | 32.5000 | 39.30 | +47.191% | 62 | 408 | -32.061% |
| 2026-09-04 | 22.2500 | 26.70 | 21.8800 | 26.70 | +45.504% | 39 | 404 | 0.000% |
| 2026-09-03 | 15.8000 | 19.57 | 15.6000 | 18.35 | -6.138% | 122 | 419 | +45.504% |
| 2026-09-02 | 20.4500 | 21.00 | 19.3500 | 19.55 | -7.565% | 66 | 472 | +36.573% |
| 2026-09-01 | 20.4800 | 21.15 | 19.5500 | 21.15 | -18.591% | 95 | 475 | +26.241% |
| 2026-08-31 | 26.0400 | 26.35 | 25.7000 | 25.98 | -0.650% | 58 | 511 | +2.771% |
| 2026-08-28 | 29.5000 | 30.00 | 26.1500 | 26.15 | -12.833% | 22 | 506 | +2.103% |
| 2026-08-27 | 31.0000 | 32.90 | 29.2000 | 30.00 | -7.834% | 26 | 505 | -11.000% |
| 2026-08-26 | 38.0200 | 38.29 | 32.5500 | 32.55 | -0.398% | 16 | 504 | -17.972% |
| 2026-08-25 | 31.9000 | 34.00 | 31.8000 | 32.68 | +17.766% | 24 | 516 | -18.299% |
| 2026-08-24 | 28.8100 | 28.81 | 26.8700 | 27.75 | -12.873% | 23 | 514 | -3.784% |
| 2026-08-21 | 30.5000 | 31.85 | 30.5000 | 31.85 | +4.426% | 201 | 460 | -16.170% |
| 2026-08-20 | 31.5000 | 32.70 | 29.6500 | 30.50 | -3.937% | 104 | 468 | -12.459% |
| 2026-08-19 | 32.9000 | 32.90 | 30.9500 | 31.75 | -19.005% | 21 | 463 | -15.906% |
| 2026-08-18 | 37.0300 | 39.20 | 36.4300 | 39.20 | -20.406% | 12 | 459 | -31.888% |
| 2026-08-17 | 52.0500 | 52.47 | 49.2500 | 49.25 | -6.847% | 25 | 448 | -45.787% |
| 2026-08-14 | 50.0000 | 53.00 | 49.9000 | 52.87 | +13.577% | 45 | 414 | -49.499% |
| 2026-08-13 | 45.3600 | 46.75 | 45.3600 | 46.55 | +9.943% | 27 | 388 | -42.642% |
| 2026-08-12 | 42.0000 | 45.00 | 41.9500 | 42.34 | +16.319% | 8 | 388 | -36.939% |
| 2026-08-11 | 36.1000 | 36.40 | 34.5000 | 36.40 | -6.715% | 46 | 381 | -26.648% |
| 2026-08-10 | 42.0000 | 42.80 | 39.0200 | 39.02 | -16.356% | 22 | 375 | -31.574% |
| 2026-08-07 | 50.9500 | 50.95 | 44.3500 | 46.65 | -16.263% | 18 | 365 | -42.765% |
| 2026-08-06 | 52.8500 | 56.95 | 52.8500 | 55.71 | +0.650% | 23 | 362 | -52.073% |
| 2026-08-05 | 61.5000 | 63.89 | 52.8500 | 55.35 | -28.581% | 49 | 349 | -51.762% |
| 2026-08-04 | 67.6700 | 81.40 | 67.6700 | 77.50 | +39.038% | 22 | 342 | -65.548% |
| 2026-08-03 | 46.0000 | 57.64 | 46.0000 | 55.74 | +3.222% | 4 | 342 | -52.099% |
| 2026-07-31 | 60.7400 | 60.74 | 54.0000 | 54.00 | -9.699% | 3 | 342 | -50.556% |
| 2026-07-30 | 57.3600 | 59.80 | 57.3600 | 59.80 | +54.005% | 19 | 349 | -55.351% |
| 2026-07-29 | 44.5500 | 45.74 | 37.0000 | 38.83 | -20.674% | 12 | 343 | -31.239% |
| 2026-07-28 | 51.1800 | 51.78 | 45.8900 | 48.95 | -27.266% | 12 | 340 | -45.455% |
| 2026-07-27 | 72.7200 | 72.72 | 60.4300 | 67.30 | -20.166% | 38 | 340 | -60.327% |
| 2026-07-24 | 94.3900 | 94.39 | 82.5000 | 84.30 | -8.180% | 5 | 340 | -68.327% |
| 2026-07-23 | 100.8100 | 100.81 | 91.2000 | 91.81 | -13.280% | 13 | 336 | -70.918% |
| 2026-07-22 | 102.1800 | 106.55 | 101.9500 | 105.87 | +8.141% | 106 | 340 | -74.780% |
| 2026-07-21 | 89.4000 | 97.90 | 89.4000 | 97.90 | +17.952% | 3 | 339 | -72.727% |
| 2026-07-20 | 87.3400 | 87.34 | 82.2000 | 83.00 | +10.740% | 4 | 338 | -67.831% |
| 2026-07-17 | 69.1000 | 77.50 | 59.4700 | 74.95 | +1.421% | 25 | 335 | -64.376% |
| 2026-07-16 | 81.1500 | 81.78 | 73.6300 | 73.90 | -18.639% | 8 | 332 | -63.870% |
| 2026-07-15 | 106.7500 | 106.75 | 90.1900 | 90.83 | -14.141% | 20 | 315 | -70.604% |
| 2026-07-14 | 114.8800 | 116.76 | 105.7900 | 105.79 | +11.241% | 22 | 315 | -74.761% |
| 2026-07-13 | 97.3500 | 103.02 | 95.1000 | 95.10 | -10.955% | 13 | 317 | -71.924% |
| 2026-07-10 | 105.9600 | 110.68 | 105.9600 | 106.80 | +1.714% | 11 | 315 | -75.000% |
| 2026-07-09 | 96.9500 | 112.45 | 92.5500 | 105.00 | +21.895% | 14 | 322 | -74.571% |
| 2026-07-08 | 83.9800 | 88.00 | 83.9800 | 86.14 | +0.163% | 23 | 311 | -69.004% |
| 2026-07-07 | 89.9700 | 94.40 | 83.4500 | 86.00 | -22.523% | 21 | 302 | -68.953% |
| 2026-07-06 | 112.4000 | 121.38 | 111.0000 | 111.00 | +32.934% | 43 | 303 | -75.946% |
| 2026-07-02 | 100.6600 | 100.88 | 83.5000 | 83.50 | -19.712% | 26 | 289 | -68.024% |
| 2026-07-01 | 110.2500 | 114.50 | 104.0000 | 104.00 | -18.877% | 94 | 245 | -74.327% |
| 2026-06-30 | 107.9100 | 128.95 | 107.0000 | 128.20 | +27.689% | 82 | 248 | -79.173% |
| 2026-06-29 | 90.9700 | 100.74 | 90.9700 | 100.40 | +11.432% | 10 | 245 | -73.406% |
| 2026-06-26 | 86.7500 | 90.30 | 86.7500 | 90.10 | -7.305% | 8 | 243 | -70.366% |
| 2026-06-25 | 106.2400 | 108.53 | 91.6500 | 97.20 | +9.336% | 5 | 242 | -72.531% |
| 2026-06-24 | 87.5500 | 88.90 | 86.4200 | 88.90 | -3.579% | 8 | 243 | -69.966% |
| 2026-06-23 | 92.2000 | 92.20 | 92.2000 | 92.20 | -20.858% | 3 | 246 | -71.041% |
| 2026-06-22 | 117.5000 | 117.50 | 116.5000 | 116.50 | +11.430% | 2 | 248 | -77.082% |
| 2026-06-18 | 101.4800 | 104.55 | 100.0000 | 104.55 | +9.534% | 76 | 187 | -74.462% |
| 2026-06-17 | 89.1400 | 95.45 | 88.3000 | 95.45 | +3.750% | 14 | 182 | -72.027% |
| 2026-06-16 | 109.6500 | 109.65 | 92.0000 | 92.00 | -18.222% | 7 | 182 | -70.978% |
| 2026-06-15 | 115.6100 | 115.94 | 111.9500 | 112.50 | +19.237% | 15 | 182 | -76.267% |
| 2026-06-12 | 92.9500 | 96.85 | 91.3000 | 94.35 | +22.868% | 4 | 181 | -71.701% |
| 2026-06-11 | 69.0000 | 76.79 | 69.0000 | 76.79 | +25.885% | 11 | 177 | -65.230% |
| 2026-06-10 | 70.0000 | 70.01 | 61.0000 | 61.00 | -9.361% | 16 | 169 | -56.230% |
| 2026-06-09 | 71.9500 | 71.95 | 59.5000 | 67.30 | -15.420% | 20 | 169 | -60.327% |
| 2026-06-08 | 78.9000 | 81.10 | 78.9000 | 79.57 | +12.865% | 12 | 177 | -66.445% |
| 2026-06-05 | 74.7800 | 74.78 | 70.5000 | 70.50 | -31.420% | 22 | 166 | -62.128% |
| 2026-06-04 | 90.7400 | 102.80 | 90.7400 | 102.80 | -5.358% | 12 | 163 | -74.027% |
| 2026-06-03 | 102.8000 | 108.62 | 102.8000 | 108.62 | +12.385% | 4 | 165 | -75.419% |
| 2026-06-02 | 89.1000 | 96.65 | 89.1000 | 96.65 | +1.109% | 8 | 162 | -72.375% |
| 2026-06-01 | 83.5000 | 95.59 | 83.5000 | 95.59 | +4.929% | 3 | 161 | -72.068% |
| 2026-05-29 | 92.7500 | 92.79 | 88.7000 | 91.10 | -6.993% | 6 | 160 | -70.692% |
| 2026-05-28 | 98.9100 | 101.45 | 97.4100 | 97.95 | +14.992% | 10 | 156 | -72.741% |
| 2026-05-27 | 82.4000 | 85.21 | 82.3000 | 85.18 | -6.158% | 14 | 150 | -68.655% |
| 2026-05-26 | 79.9700 | 90.77 | 79.9700 | 90.77 | +31.171% | 12 | 144 | -70.585% |
| 2026-05-22 | 66.0200 | 71.62 | 66.0200 | 69.20 | +16.833% | 21 | 154 | -61.416% |
| 2026-05-20 | 59.1700 | 59.23 | 59.1700 | 59.23 | +43.937% | 2 | 155 | -54.921% |
| 2026-05-19 | 39.8500 | 41.40 | 39.8500 | 41.15 | -5.684% | 26 | 151 | -35.115% |
| 2026-05-18 | 49.6000 | 49.60 | 43.6300 | 43.63 | -11.769% | 4 | 151 | -38.804% |
| 2026-05-15 | 52.0600 | 52.06 | 49.4500 | 49.45 | -15.614% | 67 | 183 | -46.006% |
| 2026-05-14 | 58.6000 | 58.60 | 58.6000 | 58.60 | -0.627% | 5 | 188 | -54.437% |
| 2026-05-13 | 57.3900 | 58.97 | 57.3900 | 58.97 | +9.916% | 8 | 190 | -54.723% |
| 2026-05-12 | 50.1000 | 53.65 | 50.1000 | 53.65 | -8.369% | 8 | 185 | -50.233% |
| 2026-05-08 | 48.7100 | 58.55 | 48.7100 | 58.55 | +43.505% | 18 | 174 | -54.398% |
| 2026-05-07 | 43.7500 | 43.75 | 40.7000 | 40.80 | -2.392% | 9 | 169 | -34.559% |
| 2026-05-06 | 45.6400 | 45.64 | 39.6000 | 41.80 | +91.129% | 41 | 138 | -36.124% |
| 2026-05-05 | 21.0100 | 21.87 | 21.0000 | 21.87 | +13.847% | 12 | 144 | +22.085% |
| 2026-05-04 | 19.4500 | 19.75 | 19.2100 | 19.21 | -21.367% | 22 | 139 | +38.990% |
| 2026-05-01 | 22.8500 | 24.43 | 22.5000 | 24.43 | +6.681% | 90 | 102 | +9.292% |
| 2026-04-30 | 21.4200 | 23.00 | 21.4200 | 22.90 | +64.748% | 6 | 96 | +16.594% |
| 2026-04-28 | 13.9000 | 13.90 | 13.9000 | 13.90 | -24.044% | 1 | 96 | +92.086% |
| 2026-04-27 | 18.3000 | 18.30 | 18.3000 | 18.30 | -17.642% | 2 | 97 | +45.902% |
| 2026-04-24 | 20.1000 | 23.09 | 19.6500 | 22.22 | +106.314% | 63 | 96 | +20.162% |
| 2026-04-23 | 10.4400 | 11.65 | 10.4400 | 10.77 | +2.279% | 9 | 106 | +147.911% |
| 2026-04-22 | 8.8000 | 10.53 | 8.6600 | 10.53 | 0.000% | 103 | 0 | +153.561% |