AMD261218C00590000
AMD Dec 18 2026 590.00 Call
optionOPRA
EODOct 23, 2026
20.72USD+10.743%(+2.01)113Vol714OI
AMD261218C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.40 | 23.05 | 19.40 | 20.72 | +10.743% | 113 | 647 | 0.000% |
| 2026-10-22 | 23.80 | 25.60 | 17.77 | 18.71 | -46.710% | 215 | 569 | +10.743% |
| 2026-10-21 | 30.50 | 36.75 | 28.80 | 35.11 | +25.393% | 240 | 590 | -40.985% |
| 2026-10-20 | 25.30 | 32.10 | 24.48 | 28.00 | +0.719% | 116 | 573 | -26.000% |
| 2026-10-19 | 32.18 | 33.15 | 27.80 | 27.80 | +6.677% | 63 | 566 | -25.468% |
| 2026-10-16 | 32.00 | 32.44 | 25.50 | 26.06 | -34.025% | 54 | 556 | -20.491% |
| 2026-10-15 | 32.60 | 42.21 | 27.88 | 39.50 | -11.495% | 92 | 528 | -47.544% |
| 2026-10-14 | 52.55 | 53.38 | 43.00 | 44.63 | -27.572% | 243 | 476 | -53.574% |
| 2026-10-13 | 43.76 | 61.62 | 42.10 | 61.62 | +14.111% | 111 | 461 | -66.375% |
| 2026-10-12 | 59.08 | 59.08 | 49.80 | 54.00 | -16.667% | 206 | 428 | -61.630% |
| 2026-10-09 | 75.35 | 75.35 | 64.80 | 64.80 | -12.255% | 45 | 432 | -68.025% |
| 2026-10-08 | 83.71 | 83.71 | 71.60 | 73.85 | -20.058% | 29 | 420 | -71.943% |
| 2026-10-07 | 91.90 | 92.38 | 86.10 | 92.38 | -3.358% | 11 | 418 | -77.571% |
| 2026-10-06 | 90.71 | 100.75 | 90.71 | 95.59 | +17.505% | 25 | 417 | -78.324% |
| 2026-10-05 | 83.40 | 83.40 | 81.08 | 81.35 | -12.111% | 14 | 405 | -74.530% |
| 2026-10-02 | 92.30 | 94.70 | 85.65 | 92.56 | +24.912% | 19 | 408 | -77.615% |
| 2026-10-01 | 70.63 | 74.10 | 70.63 | 74.10 | +5.360% | 3 | 408 | -72.038% |
| 2026-09-30 | 69.53 | 70.33 | 68.50 | 70.33 | -4.130% | 9 | 403 | -70.539% |
| 2026-09-29 | 79.77 | 79.77 | 73.36 | 73.36 | -0.650% | 24 | 406 | -71.756% |
| 2026-09-28 | 75.40 | 75.60 | 66.80 | 73.84 | -17.956% | 98 | 404 | -71.939% |
| 2026-09-25 | 91.30 | 91.35 | 88.93 | 90.00 | +1.615% | 10 | 403 | -76.978% |
| 2026-09-24 | 85.28 | 89.98 | 77.08 | 88.57 | +7.319% | 59 | 412 | -76.606% |
| 2026-09-23 | 82.60 | 82.60 | 77.90 | 82.53 | -5.356% | 53 | 394 | -74.894% |
| 2026-09-22 | 80.94 | 87.43 | 80.94 | 87.20 | +2.782% | 89 | 405 | -76.239% |
| 2026-09-21 | 64.35 | 85.62 | 62.50 | 84.84 | +80.319% | 76 | 406 | -75.578% |
| 2026-09-18 | 47.85 | 47.85 | 42.20 | 47.05 | +3.044% | 138 | 429 | -55.962% |
| 2026-09-17 | 40.60 | 48.80 | 39.75 | 45.66 | +52.200% | 47 | 434 | -54.621% |
| 2026-09-16 | 30.75 | 36.67 | 30.00 | 30.00 | +5.634% | 12 | 433 | -30.933% |
| 2026-09-15 | 28.40 | 28.40 | 28.40 | 28.40 | +7.210% | 1 | 432 | -27.042% |
| 2026-09-14 | 24.78 | 26.49 | 23.00 | 26.49 | -23.770% | 9 | 436 | -21.782% |
| 2026-09-11 | 33.24 | 35.70 | 33.24 | 34.75 | +11.200% | 62 | 391 | -40.374% |
| 2026-09-10 | 31.96 | 34.81 | 30.50 | 31.25 | -21.758% | 1,613 | 1,709 | -33.696% |
| 2026-09-09 | 41.12 | 41.60 | 38.84 | 39.94 | +18.166% | 1,639 | 359 | -48.122% |
| 2026-09-08 | 27.61 | 36.80 | 27.23 | 33.80 | +64.477% | 122 | 364 | -38.698% |
| 2026-09-04 | 19.66 | 20.58 | 18.60 | 20.55 | +34.754% | 6 | 367 | +0.827% |
| 2026-09-03 | 15.40 | 15.95 | 15.25 | 15.25 | -4.088% | 33 | 368 | +35.869% |
| 2026-09-02 | 17.19 | 17.19 | 15.90 | 15.90 | -9.350% | 5 | 369 | +30.314% |
| 2026-09-01 | 17.20 | 17.54 | 16.10 | 17.54 | -16.237% | 16 | 367 | +18.130% |
| 2026-08-31 | 20.82 | 20.94 | 20.65 | 20.94 | -2.150% | 5 | 369 | -1.051% |
| 2026-08-28 | 24.80 | 24.80 | 21.40 | 21.40 | -26.712% | 42 | 345 | -3.178% |
| 2026-08-26 | 31.42 | 31.42 | 29.20 | 29.20 | +6.105% | 18 | 333 | -29.041% |
| 2026-08-25 | 28.05 | 28.05 | 27.52 | 27.52 | +22.040% | 2 | 333 | -24.709% |
| 2026-08-24 | 23.50 | 24.25 | 22.50 | 22.55 | -20.710% | 18 | 343 | -8.115% |
| 2026-08-21 | 28.00 | 28.44 | 26.90 | 28.44 | +5.922% | 9 | 344 | -27.145% |
| 2026-08-20 | 27.60 | 27.60 | 25.70 | 26.85 | -5.124% | 25 | 338 | -22.831% |
| 2026-08-19 | 28.20 | 29.00 | 26.35 | 28.30 | -13.982% | 18 | 337 | -26.784% |
| 2026-08-18 | 36.84 | 36.84 | 32.31 | 32.90 | -25.901% | 39 | 307 | -37.021% |
| 2026-08-17 | 46.40 | 48.23 | 44.40 | 44.40 | -4.925% | 60 | 296 | -53.333% |
| 2026-08-14 | 46.00 | 46.70 | 43.40 | 46.70 | +14.601% | 10 | 291 | -55.632% |
| 2026-08-13 | 41.00 | 41.45 | 40.13 | 40.75 | +8.667% | 112 | 266 | -49.153% |
| 2026-08-12 | 37.50 | 37.50 | 37.50 | 37.50 | +18.671% | 1 | 265 | -44.747% |
| 2026-08-11 | 31.85 | 31.85 | 30.20 | 31.60 | -8.459% | 61 | 226 | -34.430% |
| 2026-08-10 | 38.25 | 38.25 | 34.52 | 34.52 | -14.975% | 10 | 225 | -39.977% |
| 2026-08-07 | 47.50 | 47.50 | 40.60 | 40.60 | -17.814% | 11 | 217 | -48.966% |
| 2026-08-06 | 50.00 | 52.55 | 49.40 | 49.40 | -1.101% | 14 | 203 | -58.057% |
| 2026-08-05 | 56.14 | 56.14 | 48.00 | 49.95 | -30.140% | 63 | 186 | -58.519% |
| 2026-08-04 | 66.58 | 74.55 | 66.40 | 71.50 | +37.500% | 35 | 180 | -71.021% |
| 2026-08-03 | 41.32 | 52.54 | 41.32 | 52.00 | +0.580% | 15 | 181 | -60.154% |
| 2026-07-31 | 66.28 | 66.28 | 51.45 | 51.70 | -4.700% | 23 | 173 | -59.923% |
| 2026-07-30 | 45.00 | 55.45 | 45.00 | 54.25 | +58.163% | 13 | 175 | -61.806% |
| 2026-07-29 | 34.83 | 35.50 | 33.50 | 34.30 | -26.078% | 14 | 179 | -39.592% |
| 2026-07-28 | 47.20 | 47.20 | 46.40 | 46.40 | -15.560% | 4 | 178 | -55.345% |
| 2026-07-27 | 68.89 | 68.89 | 54.95 | 54.95 | -36.584% | 15 | 178 | -62.293% |
| 2026-07-23 | 89.55 | 89.55 | 84.75 | 86.65 | +0.756% | 4 | 179 | -76.088% |
| 2026-07-21 | 83.42 | 86.37 | 82.63 | 86.00 | +15.436% | 7 | 178 | -75.907% |
| 2026-07-20 | 77.35 | 77.75 | 74.50 | 74.50 | +9.963% | 9 | 179 | -72.188% |
| 2026-07-17 | 65.02 | 71.45 | 63.45 | 67.75 | -0.015% | 63 | 187 | -69.417% |
| 2026-07-16 | 76.70 | 76.70 | 66.96 | 67.76 | -12.624% | 28 | 196 | -69.421% |
| 2026-07-15 | 94.42 | 94.42 | 77.15 | 77.55 | -21.269% | 17 | 201 | -73.282% |
| 2026-07-10 | 99.90 | 100.00 | 95.00 | 98.50 | +3.087% | 9 | 203 | -78.964% |
| 2026-07-09 | 104.07 | 104.76 | 95.55 | 95.55 | +16.924% | 12 | 200 | -78.315% |
| 2026-07-08 | 75.72 | 81.72 | 75.72 | 81.72 | +2.061% | 18 | 187 | -74.645% |
| 2026-07-07 | 82.17 | 82.17 | 78.80 | 80.07 | -29.448% | 7 | 187 | -74.123% |
| 2026-07-06 | 87.30 | 113.49 | 87.30 | 113.49 | +41.597% | 18 | 180 | -81.743% |
| 2026-07-02 | 83.85 | 83.85 | 80.15 | 80.15 | -19.898% | 5 | 179 | -74.148% |
| 2026-07-01 | 100.06 | 100.06 | 100.06 | 100.06 | -16.498% | 1 | 179 | -79.292% |
| 2026-06-30 | 116.97 | 119.83 | 116.25 | 119.83 | +27.764% | 10 | 180 | -82.709% |
| 2026-06-29 | 84.33 | 93.79 | 84.33 | 93.79 | +12.055% | 3 | 181 | -77.908% |
| 2026-06-26 | 83.35 | 83.70 | 83.15 | 83.70 | -7.687% | 5 | 180 | -75.245% |
| 2026-06-25 | 102.60 | 102.60 | 85.05 | 90.67 | +10.304% | 28 | 196 | -77.148% |
| 2026-06-24 | 85.20 | 86.22 | 79.00 | 82.20 | -17.635% | 11 | 195 | -74.793% |
| 2026-06-22 | 99.65 | 110.00 | 99.65 | 99.80 | +6.510% | 6 | 195 | -79.238% |
| 2026-06-18 | 93.25 | 94.15 | 93.25 | 93.70 | +5.281% | 6 | 193 | -77.887% |
| 2026-06-17 | 88.35 | 89.05 | 86.40 | 89.00 | +3.911% | 5 | 189 | -76.719% |
| 2026-06-16 | 100.00 | 100.00 | 85.65 | 85.65 | -19.998% | 11 | 184 | -75.809% |
| 2026-06-15 | 106.75 | 107.23 | 105.13 | 107.06 | +24.619% | 9 | 188 | -80.646% |
| 2026-06-12 | 87.23 | 88.00 | 85.15 | 85.91 | +50.192% | 28 | 168 | -75.882% |
| 2026-06-10 | 63.12 | 65.80 | 56.85 | 57.20 | -21.472% | 6 | 166 | -63.776% |
| 2026-06-09 | 72.84 | 72.84 | 72.84 | 72.84 | -2.880% | 1 | 166 | -71.554% |
| 2026-06-08 | 71.62 | 75.00 | 71.60 | 75.00 | +14.155% | 5 | 168 | -72.373% |
| 2026-06-05 | 76.10 | 76.10 | 65.70 | 65.70 | -28.618% | 2 | 167 | -68.463% |
| 2026-06-04 | 86.40 | 93.70 | 86.40 | 92.04 | -11.949% | 12 | 167 | -77.488% |
| 2026-06-03 | 100.00 | 105.76 | 100.00 | 104.53 | +16.144% | 32 | 145 | -80.178% |
| 2026-06-02 | 85.80 | 90.00 | 85.80 | 90.00 | +4.895% | 6 | 144 | -76.978% |
| 2026-06-01 | 84.45 | 85.80 | 84.45 | 85.80 | +0.468% | 5 | 145 | -75.851% |
| 2026-05-29 | 87.06 | 87.06 | 84.65 | 85.40 | -7.002% | 4 | 144 | -75.738% |
| 2026-05-28 | 81.80 | 91.83 | 81.80 | 91.83 | +14.744% | 25 | 122 | -77.437% |
| 2026-05-27 | 78.20 | 80.03 | 76.60 | 80.03 | -6.288% | 43 | 108 | -74.110% |
| 2026-05-26 | 72.60 | 85.40 | 72.60 | 85.40 | +30.163% | 25 | 108 | -75.738% |
| 2026-05-22 | 65.20 | 67.08 | 65.20 | 65.61 | +20.940% | 6 | 107 | -68.419% |
| 2026-05-20 | 54.25 | 54.25 | 54.25 | 54.25 | +26.163% | 1 | 107 | -61.806% |
| 2026-05-19 | 36.50 | 43.00 | 33.05 | 43.00 | +7.232% | 39 | 91 | -51.814% |
| 2026-05-18 | 42.95 | 42.95 | 40.10 | 40.10 | -13.391% | 5 | 95 | -48.329% |
| 2026-05-15 | 47.40 | 49.65 | 46.30 | 46.30 | -7.252% | 57 | 73 | -55.248% |
| 2026-05-12 | 49.58 | 50.65 | 46.30 | 49.92 | -21.075% | 41 | 86 | -58.494% |
| 2026-05-11 | 60.86 | 63.40 | 60.85 | 63.25 | +17.500% | 22 | 80 | -67.241% |
| 2026-05-08 | 41.65 | 53.83 | 41.65 | 53.83 | +34.575% | 43 | 46 | -61.508% |
| 2026-05-06 | 40.00 | 40.00 | 40.00 | 40.00 | +87.970% | 1 | 46 | -48.200% |
| 2026-05-05 | 21.28 | 21.28 | 21.28 | 21.28 | -0.793% | 14 | 32 | -2.632% |
| 2026-05-01 | 20.60 | 21.45 | 20.60 | 21.45 | +4.993% | 3 | 30 | -3.403% |
| 2026-04-30 | 20.43 | 20.43 | 20.43 | 20.43 | +54.773% | 1 | 30 | +1.419% |
| 2026-04-28 | 13.20 | 13.20 | 13.20 | 13.20 | -28.261% | 2 | 30 | +56.970% |
| 2026-04-27 | 18.40 | 18.40 | 18.40 | 18.40 | -8.458% | 20 | 30 | +12.609% |
| 2026-04-24 | 18.09 | 20.50 | 17.84 | 20.10 | +92.898% | 32 | 30 | +3.085% |
| 2026-04-23 | 10.42 | 10.42 | 10.42 | 10.42 | 0.000% | 1 | 1 | +98.848% |