AMD261218C00580000
AMD Dec 18 2026 580.00 Call
optionOPRA
EODOct 23, 2026
23.09USD+7.445%(+1.60)141Vol1,440OI
AMD261218C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.10 | 25.95 | 22.10 | 23.09 | +7.445% | 141 | 1,376 | 0.000% |
| 2026-10-22 | 25.95 | 28.47 | 20.00 | 21.49 | -46.275% | 491 | 1,156 | +7.445% |
| 2026-10-21 | 38.95 | 40.50 | 32.10 | 40.00 | +30.634% | 239 | 1,146 | -42.275% |
| 2026-10-20 | 28.50 | 36.00 | 27.90 | 30.62 | -2.173% | 144 | 1,148 | -24.592% |
| 2026-10-19 | 35.30 | 38.10 | 31.30 | 31.30 | +9.059% | 161 | 1,119 | -26.230% |
| 2026-10-16 | 35.50 | 36.70 | 28.00 | 28.70 | -34.699% | 446 | 1,056 | -19.547% |
| 2026-10-15 | 33.50 | 46.50 | 31.00 | 43.95 | -8.666% | 292 | 1,014 | -47.463% |
| 2026-10-14 | 57.60 | 58.00 | 46.74 | 48.12 | -26.185% | 352 | 972 | -52.016% |
| 2026-10-13 | 48.00 | 65.19 | 45.35 | 65.19 | +10.118% | 101 | 972 | -64.580% |
| 2026-10-12 | 62.48 | 62.48 | 55.00 | 59.20 | -14.203% | 92 | 910 | -60.997% |
| 2026-10-09 | 78.70 | 78.70 | 69.00 | 69.00 | -9.980% | 88 | 937 | -66.536% |
| 2026-10-08 | 88.03 | 88.03 | 76.32 | 76.65 | -19.839% | 38 | 938 | -69.876% |
| 2026-10-07 | 90.05 | 97.50 | 90.05 | 95.62 | -8.933% | 19 | 937 | -75.852% |
| 2026-10-06 | 96.45 | 107.80 | 96.45 | 105.00 | +20.206% | 30 | 939 | -78.010% |
| 2026-10-05 | 88.00 | 88.00 | 85.96 | 87.35 | -2.424% | 13 | 940 | -73.566% |
| 2026-10-02 | 95.25 | 100.41 | 89.52 | 89.52 | +10.396% | 74 | 908 | -74.207% |
| 2026-10-01 | 78.10 | 81.09 | 78.10 | 81.09 | +0.971% | 3 | 911 | -71.525% |
| 2026-09-30 | 74.90 | 80.31 | 74.90 | 80.31 | +4.028% | 5 | 910 | -71.249% |
| 2026-09-29 | 84.70 | 84.83 | 77.20 | 77.20 | -1.719% | 10 | 910 | -70.091% |
| 2026-09-28 | 82.25 | 82.25 | 72.95 | 78.55 | -18.432% | 42 | 910 | -70.605% |
| 2026-09-25 | 99.00 | 99.78 | 93.92 | 96.30 | 0.000% | 36 | 903 | -76.023% |
| 2026-09-24 | 80.28 | 96.30 | 80.28 | 96.30 | +10.372% | 72 | 904 | -76.023% |
| 2026-09-23 | 89.60 | 89.60 | 82.82 | 87.25 | -7.181% | 375 | 757 | -73.536% |
| 2026-09-22 | 85.95 | 94.00 | 85.95 | 94.00 | +3.718% | 23 | 759 | -75.436% |
| 2026-09-21 | 69.09 | 90.79 | 68.35 | 90.63 | +76.943% | 157 | 775 | -74.523% |
| 2026-09-18 | 49.95 | 51.55 | 46.55 | 51.22 | +3.517% | 37 | 774 | -54.920% |
| 2026-09-17 | 42.00 | 53.45 | 41.21 | 49.48 | +40.969% | 215 | 715 | -53.335% |
| 2026-09-16 | 33.40 | 40.25 | 32.45 | 35.10 | +13.043% | 281 | 705 | -34.217% |
| 2026-09-15 | 31.50 | 34.34 | 31.00 | 31.05 | +9.756% | 20 | 702 | -25.636% |
| 2026-09-14 | 26.00 | 29.20 | 24.75 | 28.29 | -22.472% | 48 | 694 | -18.381% |
| 2026-09-11 | 37.35 | 38.14 | 35.50 | 36.49 | +10.242% | 43 | 688 | -36.722% |
| 2026-09-10 | 37.27 | 37.27 | 33.10 | 33.10 | -20.318% | 67 | 679 | -30.242% |
| 2026-09-09 | 36.90 | 45.74 | 36.90 | 41.54 | +14.278% | 274 | 809 | -44.415% |
| 2026-09-08 | 31.00 | 40.00 | 30.35 | 36.35 | +49.959% | 99 | 783 | -36.479% |
| 2026-09-04 | 20.35 | 24.28 | 20.20 | 24.24 | +40.767% | 76 | 754 | -4.744% |
| 2026-09-03 | 16.58 | 18.02 | 15.00 | 17.22 | -5.488% | 18 | 759 | +34.088% |
| 2026-09-02 | 17.30 | 18.22 | 17.00 | 18.22 | -4.105% | 47 | 750 | +26.729% |
| 2026-09-01 | 19.16 | 19.20 | 17.75 | 19.00 | -14.299% | 29 | 741 | +21.526% |
| 2026-08-31 | 23.35 | 24.43 | 22.17 | 22.17 | -4.026% | 86 | 756 | +4.150% |
| 2026-08-28 | 26.97 | 26.97 | 23.10 | 23.10 | -16.365% | 44 | 725 | -0.043% |
| 2026-08-27 | 30.00 | 30.20 | 27.00 | 27.62 | -14.753% | 76 | 687 | -16.401% |
| 2026-08-26 | 30.40 | 34.50 | 30.40 | 32.40 | +2.305% | 105 | 665 | -28.735% |
| 2026-08-25 | 30.51 | 31.67 | 29.15 | 31.67 | +25.874% | 52 | 663 | -27.092% |
| 2026-08-24 | 24.60 | 26.00 | 24.00 | 25.16 | -12.639% | 43 | 661 | -8.227% |
| 2026-08-20 | 32.00 | 32.00 | 27.40 | 28.80 | -4.000% | 254 | 655 | -19.826% |
| 2026-08-19 | 36.70 | 36.70 | 29.00 | 30.00 | -17.401% | 111 | 661 | -23.033% |
| 2026-08-18 | 34.42 | 36.32 | 33.55 | 36.32 | -23.617% | 128 | 667 | -36.426% |
| 2026-08-17 | 52.20 | 52.20 | 46.25 | 47.55 | -4.976% | 91 | 639 | -51.441% |
| 2026-08-14 | 43.20 | 51.50 | 43.20 | 50.04 | +15.566% | 237 | 572 | -53.857% |
| 2026-08-13 | 44.45 | 45.00 | 42.63 | 43.30 | +8.115% | 37 | 551 | -46.674% |
| 2026-08-12 | 40.00 | 42.00 | 40.00 | 40.05 | +9.726% | 14 | 548 | -42.347% |
| 2026-08-11 | 33.70 | 36.50 | 32.36 | 36.50 | -2.744% | 62 | 524 | -36.740% |
| 2026-08-10 | 40.00 | 42.16 | 37.53 | 37.53 | -15.492% | 55 | 528 | -38.476% |
| 2026-08-07 | 49.24 | 49.24 | 43.00 | 44.41 | -15.361% | 29 | 540 | -48.007% |
| 2026-08-06 | 52.05 | 53.20 | 50.82 | 52.47 | +2.480% | 11 | 540 | -55.994% |
| 2026-08-05 | 54.19 | 60.81 | 50.46 | 51.20 | -33.246% | 52 | 547 | -54.902% |
| 2026-08-04 | 64.55 | 78.15 | 64.55 | 76.70 | +40.322% | 66 | 549 | -69.896% |
| 2026-08-03 | 49.40 | 56.55 | 49.40 | 54.66 | +0.478% | 81 | 532 | -57.757% |
| 2026-07-31 | 68.50 | 68.50 | 54.40 | 54.40 | -6.158% | 129 | 512 | -57.555% |
| 2026-07-30 | 47.47 | 58.36 | 46.97 | 57.97 | +57.741% | 11 | 511 | -60.169% |
| 2026-07-29 | 43.70 | 43.70 | 35.60 | 36.75 | -18.333% | 114 | 510 | -37.170% |
| 2026-07-28 | 46.72 | 49.45 | 43.43 | 45.00 | -28.458% | 52 | 473 | -48.689% |
| 2026-07-27 | 66.79 | 66.79 | 57.75 | 62.90 | -21.277% | 166 | 567 | -63.291% |
| 2026-07-24 | 79.90 | 79.90 | 79.90 | 79.90 | -9.410% | 1 | 567 | -71.101% |
| 2026-07-23 | 100.65 | 100.65 | 88.20 | 88.20 | -14.035% | 7 | 568 | -73.821% |
| 2026-07-22 | 97.80 | 102.60 | 97.80 | 102.60 | +8.779% | 3 | 568 | -77.495% |
| 2026-07-21 | 86.13 | 95.19 | 86.13 | 94.32 | +26.825% | 6 | 568 | -75.520% |
| 2026-07-20 | 81.50 | 81.50 | 74.37 | 74.37 | -0.040% | 16 | 566 | -68.953% |
| 2026-07-17 | 63.68 | 74.40 | 56.24 | 74.40 | +4.129% | 28 | 565 | -68.965% |
| 2026-07-16 | 76.63 | 80.50 | 69.95 | 71.45 | -20.611% | 250 | 665 | -67.684% |
| 2026-07-15 | 92.84 | 92.84 | 80.00 | 90.00 | -11.111% | 18 | 661 | -74.344% |
| 2026-07-14 | 110.00 | 110.00 | 99.75 | 101.25 | +10.174% | 20 | 658 | -77.195% |
| 2026-07-13 | 94.00 | 100.20 | 90.90 | 91.90 | -11.567% | 54 | 684 | -74.875% |
| 2026-07-10 | 99.86 | 103.92 | 99.86 | 103.92 | +0.932% | 7 | 682 | -77.781% |
| 2026-07-09 | 108.46 | 108.46 | 102.96 | 102.96 | +21.358% | 8 | 679 | -77.574% |
| 2026-07-08 | 85.00 | 85.00 | 82.40 | 84.84 | -4.674% | 5 | 677 | -72.784% |
| 2026-07-07 | 86.19 | 89.00 | 81.00 | 89.00 | -17.440% | 9 | 674 | -74.056% |
| 2026-07-06 | 117.00 | 117.45 | 107.72 | 107.80 | +34.750% | 15 | 675 | -78.581% |
| 2026-07-02 | 90.00 | 99.02 | 80.00 | 80.00 | -19.020% | 25 | 677 | -71.138% |
| 2026-07-01 | 106.92 | 109.85 | 98.79 | 98.79 | -19.546% | 42 | 693 | -76.627% |
| 2026-06-30 | 104.44 | 125.30 | 104.44 | 122.79 | +26.588% | 108 | 669 | -81.196% |
| 2026-06-29 | 85.00 | 97.00 | 77.00 | 97.00 | +12.399% | 24 | 667 | -76.196% |
| 2026-06-26 | 87.30 | 87.30 | 86.11 | 86.30 | -8.191% | 14 | 664 | -73.244% |
| 2026-06-25 | 105.93 | 105.93 | 88.12 | 94.00 | +9.813% | 10 | 661 | -75.436% |
| 2026-06-24 | 89.47 | 89.47 | 82.10 | 85.60 | -3.058% | 7 | 662 | -73.026% |
| 2026-06-23 | 90.38 | 90.90 | 88.30 | 88.30 | -15.421% | 8 | 665 | -73.851% |
| 2026-06-22 | 109.35 | 109.35 | 103.62 | 104.40 | +7.518% | 157 | 513 | -77.883% |
| 2026-06-18 | 98.60 | 98.60 | 97.10 | 97.10 | +5.372% | 4 | 512 | -76.220% |
| 2026-06-17 | 91.50 | 92.15 | 91.15 | 92.15 | +7.151% | 6 | 507 | -74.943% |
| 2026-06-16 | 107.25 | 107.25 | 86.00 | 86.00 | -20.223% | 86 | 437 | -73.151% |
| 2026-06-15 | 99.00 | 113.89 | 99.00 | 107.80 | +18.985% | 100 | 376 | -78.581% |
| 2026-06-12 | 88.68 | 92.82 | 88.05 | 90.60 | +24.519% | 22 | 372 | -74.514% |
| 2026-06-11 | 71.50 | 72.76 | 70.34 | 72.76 | +23.952% | 26 | 360 | -68.266% |
| 2026-06-10 | 59.56 | 59.56 | 58.70 | 58.70 | -11.369% | 22 | 351 | -60.664% |
| 2026-06-09 | 63.00 | 66.25 | 56.00 | 66.23 | -14.498% | 11 | 356 | -65.137% |
| 2026-06-08 | 74.00 | 78.60 | 71.95 | 77.46 | +13.912% | 19 | 349 | -70.191% |
| 2026-06-05 | 78.00 | 78.00 | 67.70 | 68.00 | -29.976% | 6 | 348 | -66.044% |
| 2026-06-04 | 92.95 | 97.88 | 85.00 | 97.11 | -7.778% | 78 | 314 | -76.223% |
| 2026-06-03 | 101.70 | 105.30 | 100.00 | 105.30 | +15.233% | 8 | 309 | -78.072% |
| 2026-06-02 | 87.85 | 91.38 | 86.72 | 91.38 | +0.972% | 84 | 248 | -74.732% |
| 2026-06-01 | 90.50 | 90.50 | 90.50 | 90.50 | +5.601% | 1 | 247 | -74.486% |
| 2026-05-29 | 88.67 | 90.86 | 85.70 | 85.70 | -8.538% | 3 | 244 | -73.057% |
| 2026-05-28 | 84.71 | 94.05 | 80.15 | 93.70 | +13.645% | 13 | 242 | -75.358% |
| 2026-05-27 | 80.10 | 82.45 | 78.35 | 82.45 | -6.657% | 154 | 193 | -71.995% |
| 2026-05-26 | 82.00 | 88.33 | 80.05 | 88.33 | +26.856% | 86 | 156 | -73.859% |
| 2026-05-22 | 66.15 | 69.63 | 65.75 | 69.63 | +31.452% | 6 | 155 | -66.839% |
| 2026-05-21 | 49.96 | 54.01 | 49.96 | 52.97 | -5.865% | 5 | 157 | -56.409% |
| 2026-05-20 | 55.08 | 56.27 | 55.00 | 56.27 | +28.470% | 13 | 151 | -58.966% |
| 2026-05-19 | 42.25 | 43.80 | 42.25 | 43.80 | 0.000% | 2 | 150 | -47.283% |
| 2026-05-18 | 43.80 | 43.80 | 43.80 | 43.80 | -13.095% | 4 | 150 | -47.283% |
| 2026-05-15 | 50.40 | 50.40 | 50.40 | 50.40 | -12.119% | 1 | 149 | -54.187% |
| 2026-05-13 | 56.87 | 57.36 | 56.87 | 57.35 | +13.452% | 5 | 146 | -59.738% |
| 2026-05-12 | 53.50 | 53.50 | 50.55 | 50.55 | -23.059% | 5 | 145 | -54.322% |
| 2026-05-11 | 61.82 | 65.80 | 61.82 | 65.70 | +17.321% | 35 | 144 | -64.855% |
| 2026-05-08 | 44.49 | 56.68 | 44.49 | 56.00 | +48.541% | 135 | 137 | -58.768% |
| 2026-05-07 | 42.05 | 42.05 | 37.70 | 37.70 | -9.679% | 5 | 133 | -38.753% |
| 2026-05-06 | 39.75 | 41.74 | 38.69 | 41.74 | +108.700% | 133 | 6 | -44.681% |
| 2026-05-05 | 20.00 | 20.00 | 20.00 | 20.00 | +7.817% | 1 | 6 | +15.450% |
| 2026-05-04 | 18.55 | 18.55 | 18.55 | 18.55 | +15.576% | 1 | 7 | +24.474% |
| 2026-04-29 | 16.05 | 16.05 | 16.05 | 16.05 | -8.286% | 1 | 7 | +43.863% |
| 2026-04-27 | 17.50 | 17.50 | 17.50 | 17.50 | -18.794% | 1 | 6 | +31.943% |
| 2026-04-24 | 18.51 | 22.00 | 18.51 | 21.55 | +101.214% | 5 | 6 | +7.146% |
| 2026-04-23 | 10.71 | 10.71 | 10.71 | 10.71 | 0.000% | 1 | 1 | +115.593% |