AMD261218C00060000
AMD Dec 18 2026 60.00 Call
optionOPRA
InactiveSep 25, 2026
578.91USD+36.555%(+154.97)1Vol159OI
AMD261218C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 578.91 | 578.91 | 578.91 | 578.91 | +36.555% | 1 | 160 | 0.000% |
| 2026-08-26 | 423.94 | 423.94 | 423.94 | 423.94 | -1.272% | 1 | 159 | +36.555% |
| 2026-07-31 | 429.40 | 429.40 | 429.40 | 429.40 | -15.862% | 1 | 159 | +34.818% |
| 2026-07-06 | 510.35 | 510.35 | 510.35 | 510.35 | +12.461% | 1 | 160 | +13.434% |
| 2026-07-02 | 453.80 | 453.80 | 453.80 | 453.80 | -4.696% | 2 | 160 | +27.569% |
| 2026-06-03 | 476.16 | 476.16 | 476.16 | 476.16 | +6.454% | 1 | 160 | +21.579% |
| 2026-05-29 | 447.29 | 447.29 | 447.29 | 447.29 | +15.564% | 1 | 160 | +29.426% |
| 2026-05-20 | 387.05 | 387.05 | 387.05 | 387.05 | -0.769% | 3 | 163 | +49.570% |
| 2026-05-12 | 390.05 | 390.05 | 390.05 | 390.05 | +8.477% | 1 | 163 | +48.419% |
| 2026-05-06 | 366.30 | 366.30 | 359.57 | 359.57 | +22.850% | 2 | 165 | +61.001% |
| 2026-05-05 | 290.48 | 292.70 | 290.48 | 292.69 | +0.474% | 14 | 163 | +97.789% |
| 2026-04-24 | 291.31 | 291.31 | 291.31 | 291.31 | +99.623% | 1 | 163 | +98.726% |
| 2026-03-23 | 145.93 | 145.93 | 145.93 | 145.93 | -6.455% | 1 | 163 | +296.704% |
| 2026-02-11 | 156.00 | 156.00 | 156.00 | 156.00 | -1.109% | 1 | 163 | +271.096% |
| 2026-02-10 | 157.75 | 157.75 | 157.75 | 157.75 | -0.423% | 3 | 164 | +266.979% |
| 2026-02-09 | 158.42 | 158.42 | 158.42 | 158.42 | -19.510% | 1 | 164 | +265.427% |
| 2026-01-26 | 196.82 | 196.82 | 196.82 | 196.82 | +17.085% | 2 | 163 | +194.132% |
| 2025-12-02 | 168.10 | 168.10 | 168.10 | 168.10 | +12.141% | 7 | 163 | +244.384% |
| 2025-11-21 | 149.90 | 149.90 | 149.90 | 149.90 | -0.991% | 1 | 163 | +286.197% |
| 2025-11-20 | 151.47 | 151.47 | 151.40 | 151.40 | -17.295% | 5 | 162 | +282.371% |
| 2025-11-17 | 183.06 | 183.06 | 183.06 | 183.06 | -9.849% | 10 | 157 | +216.241% |
| 2025-10-30 | 203.10 | 203.10 | 203.06 | 203.06 | +14.471% | 10 | 162 | +185.093% |
| 2025-10-23 | 177.20 | 177.39 | 177.20 | 177.39 | -2.784% | 2 | 162 | +226.349% |
| 2025-10-16 | 182.47 | 182.47 | 182.47 | 182.47 | +12.234% | 1 | 163 | +217.263% |
| 2025-10-13 | 162.58 | 162.58 | 162.58 | 162.58 | -8.194% | 2 | 162 | +256.077% |
| 2025-10-08 | 177.09 | 177.09 | 177.09 | 177.09 | +16.737% | 4 | 162 | +226.902% |
| 2025-10-06 | 159.93 | 159.93 | 151.70 | 151.70 | +49.901% | 15 | 162 | +281.615% |
| 2025-09-19 | 101.20 | 101.20 | 101.20 | 101.20 | -2.420% | 1 | 152 | +472.045% |
| 2025-09-15 | 103.71 | 103.71 | 103.71 | 103.71 | -2.391% | 1 | 152 | +458.201% |
| 2025-09-03 | 106.25 | 106.25 | 106.25 | 106.25 | -1.884% | 40 | 152 | +444.856% |
| 2025-08-06 | 108.29 | 108.29 | 108.29 | 108.29 | +11.928% | 10 | 152 | +434.592% |
| 2025-07-22 | 96.75 | 96.75 | 96.75 | 96.75 | -5.821% | 5 | 152 | +498.357% |
| 2025-07-18 | 102.73 | 102.73 | 102.73 | 102.73 | +11.845% | 2 | 152 | +463.526% |
| 2025-07-11 | 91.85 | 91.85 | 91.85 | 91.85 | +9.060% | 5 | 150 | +530.278% |
| 2025-07-03 | 84.22 | 84.22 | 84.22 | 84.22 | +2.457% | 5 | 140 | +587.378% |
| 2025-07-01 | 83.25 | 83.25 | 82.20 | 82.20 | -7.171% | 6 | 140 | +604.270% |
| 2025-06-26 | 88.55 | 88.55 | 88.55 | 88.55 | +7.988% | 5 | 140 | +553.766% |
| 2025-06-24 | 82.00 | 82.00 | 82.00 | 82.00 | +6.494% | 1 | 140 | +605.988% |
| 2025-06-23 | 76.65 | 77.00 | 76.65 | 77.00 | +2.326% | 20 | 140 | +651.831% |
| 2025-06-18 | 75.25 | 75.25 | 75.25 | 75.25 | +18.972% | 1 | 140 | +669.316% |
| 2025-06-13 | 63.25 | 63.25 | 63.25 | 63.25 | -9.254% | 2 | 140 | +815.273% |
| 2025-06-10 | 69.70 | 69.70 | 69.70 | 69.70 | +8.872% | 1 | 140 | +730.574% |
| 2025-06-06 | 64.00 | 64.02 | 64.00 | 64.02 | +0.502% | 20 | 140 | +804.264% |
| 2025-06-03 | 63.70 | 63.70 | 63.70 | 63.70 | +10.437% | 10 | 150 | +808.807% |
| 2025-05-30 | 57.68 | 57.68 | 57.68 | 57.68 | -6.089% | 2 | 150 | +903.658% |
| 2025-05-28 | 61.46 | 61.46 | 61.42 | 61.42 | -2.041% | 11 | 151 | +842.543% |
| 2025-05-27 | 62.68 | 62.70 | 62.68 | 62.70 | +2.434% | 4 | 140 | +823.301% |
| 2025-05-20 | 60.93 | 61.21 | 60.93 | 61.21 | -1.750% | 12 | 140 | +845.777% |
| 2025-05-15 | 62.30 | 62.30 | 62.30 | 62.30 | -3.843% | 1 | 152 | +829.230% |
| 2025-05-14 | 64.79 | 64.79 | 64.79 | 64.79 | +13.269% | 5 | 153 | +793.518% |
| 2025-05-12 | 57.12 | 57.20 | 57.12 | 57.20 | +8.539% | 6 | 153 | +912.080% |
| 2025-05-08 | 52.95 | 52.95 | 52.70 | 52.70 | +12.487% | 20 | 150 | +998.501% |
| 2025-05-07 | 46.85 | 46.85 | 46.85 | 46.85 | -6.468% | 1 | 132 | +1135.667% |
| 2025-05-05 | 50.09 | 50.09 | 50.09 | 50.09 | +3.385% | 1 | 132 | +1055.740% |
| 2025-05-02 | 48.40 | 48.45 | 48.40 | 48.45 | +2.323% | 6 | 132 | +1094.861% |
| 2025-05-01 | 48.10 | 48.10 | 47.15 | 47.35 | +5.105% | 23 | 133 | +1122.619% |
| 2025-04-30 | 45.05 | 45.05 | 45.05 | 45.05 | -0.332% | 1 | 133 | +1185.039% |
| 2025-04-28 | 45.86 | 45.86 | 44.50 | 45.20 | +3.717% | 6 | 133 | +1180.774% |
| 2025-04-24 | 42.15 | 43.58 | 42.15 | 43.58 | +0.276% | 7 | 138 | +1228.385% |
| 2025-04-23 | 43.46 | 43.46 | 43.46 | 43.46 | +13.621% | 1 | 145 | +1232.052% |
| 2025-04-22 | 38.25 | 38.25 | 38.25 | 38.25 | -1.898% | 1 | 146 | +1413.490% |
| 2025-04-17 | 38.99 | 38.99 | 38.99 | 38.99 | -16.330% | 2 | 146 | +1384.765% |
| 2025-04-15 | 46.60 | 46.60 | 46.60 | 46.60 | +5.311% | 1 | 146 | +1142.296% |
| 2025-04-11 | 44.25 | 44.25 | 44.25 | 44.25 | -5.348% | 4 | 146 | +1208.271% |
| 2025-04-09 | 34.95 | 46.75 | 34.95 | 46.75 | +47.709% | 5 | 146 | +1138.310% |
| 2025-04-08 | 35.00 | 35.00 | 31.24 | 31.65 | -9.571% | 9 | 148 | +1729.100% |
| 2025-04-07 | 35.96 | 35.96 | 35.00 | 35.00 | -25.769% | 6 | 148 | +1554.029% |
| 2025-04-03 | 47.15 | 47.15 | 47.15 | 47.15 | -7.549% | 1 | 149 | +1127.805% |
| 2025-03-31 | 51.00 | 51.00 | 51.00 | 51.00 | -2.727% | 1 | 149 | +1035.118% |
| 2025-03-28 | 52.43 | 52.43 | 52.43 | 52.43 | +5.007% | 2 | 150 | +1004.158% |
| 2025-03-14 | 49.93 | 49.93 | 49.93 | 49.93 | +1.587% | 2 | 149 | +1059.443% |
| 2025-03-13 | 49.15 | 49.15 | 49.15 | 49.15 | +3.170% | 2 | 146 | +1077.843% |
| 2025-03-11 | 47.64 | 47.64 | 47.64 | 47.64 | +2.232% | 2 | 146 | +1115.176% |
| 2025-03-10 | 50.10 | 50.10 | 46.60 | 46.60 | -3.918% | 30 | 148 | +1142.296% |
| 2025-03-07 | 48.50 | 48.50 | 48.50 | 48.50 | +1.042% | 2 | 145 | +1093.629% |
| 2025-03-04 | 48.00 | 48.00 | 48.00 | 48.00 | -5.605% | 4 | 146 | +1106.063% |
| 2025-03-03 | 50.00 | 50.85 | 50.00 | 50.85 | -1.985% | 2 | 150 | +1038.466% |
| 2025-02-27 | 51.88 | 51.88 | 51.88 | 51.88 | -5.380% | 1 | 149 | +1015.864% |
| 2025-02-25 | 54.83 | 54.83 | 54.83 | 54.83 | -14.701% | 1 | 149 | +955.827% |
| 2025-02-19 | 62.00 | 64.28 | 62.00 | 64.28 | +1.196% | 11 | 149 | +800.607% |
| 2025-02-13 | 63.50 | 63.52 | 63.44 | 63.52 | +5.200% | 7 | 135 | +811.382% |
| 2025-02-12 | 60.38 | 60.38 | 60.38 | 60.38 | -0.756% | 1 | 135 | +858.778% |
| 2025-02-11 | 61.72 | 61.72 | 60.84 | 60.84 | +1.858% | 2 | 136 | +851.529% |
| 2025-02-10 | 59.00 | 60.35 | 59.00 | 59.73 | +4.150% | 10 | 135 | +869.211% |
| 2025-02-05 | 57.35 | 57.35 | 57.35 | 57.35 | -11.346% | 1 | 132 | +909.433% |
| 2025-01-28 | 64.69 | 64.69 | 64.69 | 64.69 | -2.722% | 1 | 133 | +794.899% |
| 2025-01-27 | 66.50 | 66.50 | 66.50 | 66.50 | -8.779% | 5 | 132 | +770.541% |
| 2025-01-24 | 72.85 | 72.90 | 72.85 | 72.90 | +0.552% | 4 | 127 | +694.115% |
| 2025-01-22 | 74.00 | 74.00 | 72.50 | 72.50 | +5.963% | 6 | 126 | +698.497% |
| 2025-01-15 | 68.25 | 68.70 | 68.25 | 68.42 | +4.299% | 9 | 126 | +746.112% |
| 2025-01-14 | 67.34 | 67.34 | 64.90 | 65.60 | +0.753% | 14 | 131 | +782.485% |
| 2025-01-13 | 65.11 | 65.11 | 65.11 | 65.11 | +0.556% | 1 | 126 | +789.126% |
| 2025-01-10 | 66.56 | 66.56 | 64.75 | 64.75 | -9.441% | 26 | 127 | +794.069% |
| 2025-01-08 | 71.50 | 71.50 | 71.50 | 71.50 | -6.536% | 1 | 113 | +709.664% |
| 2025-01-07 | 76.55 | 76.55 | 76.50 | 76.50 | -3.103% | 2 | 113 | +656.745% |
| 2025-01-06 | 78.70 | 79.00 | 78.70 | 78.95 | +12.545% | 3 | 112 | +633.262% |
| 2025-01-02 | 70.75 | 70.75 | 69.42 | 70.15 | -2.569% | 14 | 111 | +725.246% |
| 2024-12-30 | 72.00 | 72.00 | 72.00 | 72.00 | -2.624% | 8 | 105 | +704.042% |
| 2024-12-27 | 72.82 | 73.94 | 72.82 | 73.94 | -0.818% | 4 | 97 | +682.946% |
| 2024-12-23 | 75.60 | 75.60 | 74.55 | 74.55 | +4.632% | 4 | 96 | +676.539% |
| 2024-12-19 | 70.70 | 71.25 | 70.70 | 71.25 | -2.035% | 2 | 95 | +712.505% |
| 2024-12-18 | 74.55 | 74.55 | 72.73 | 72.73 | -3.220% | 5 | 96 | +695.971% |
| 2024-12-17 | 75.70 | 75.70 | 75.15 | 75.15 | -0.595% | 4 | 96 | +670.339% |
| 2024-12-16 | 75.60 | 75.60 | 75.60 | 75.60 | -0.539% | 1 | 96 | +665.754% |
| 2024-12-13 | 77.41 | 79.00 | 74.12 | 76.01 | -5.998% | 10 | 96 | +661.623% |
| 2024-12-12 | 78.40 | 80.86 | 78.40 | 80.86 | +1.775% | 2 | 94 | +615.941% |
| 2024-12-09 | 82.38 | 82.38 | 79.45 | 79.45 | -8.352% | 3 | 95 | +628.647% |
| 2024-12-06 | 88.95 | 88.95 | 86.69 | 86.69 | -3.678% | 4 | 94 | +567.793% |
| 2024-12-03 | 90.50 | 90.50 | 90.00 | 90.00 | +9.689% | 2 | 95 | +543.233% |
| 2024-11-27 | 82.05 | 82.05 | 82.05 | 82.05 | -2.170% | 1 | 93 | +605.558% |
| 2024-11-15 | 85.75 | 85.75 | 83.87 | 83.87 | -5.339% | 4 | 93 | +590.247% |
| 2024-11-14 | 88.25 | 88.60 | 88.25 | 88.60 | -1.039% | 2 | 94 | +553.397% |
| 2024-11-13 | 89.53 | 89.53 | 89.53 | 89.53 | -7.415% | 1 | 95 | +546.610% |
| 2024-11-08 | 96.65 | 96.70 | 96.65 | 96.70 | +7.528% | 4 | 95 | +498.666% |
| 2024-11-05 | 91.03 | 91.19 | 89.93 | 89.93 | -1.608% | 3 | 94 | +543.734% |
| 2024-11-01 | 91.15 | 91.50 | 91.15 | 91.40 | -1.931% | 12 | 93 | +533.381% |
| 2024-10-31 | 94.88 | 94.88 | 93.15 | 93.20 | -5.525% | 7 | 90 | +521.148% |
| 2024-10-30 | 99.80 | 99.90 | 98.65 | 98.65 | -10.481% | 4 | 88 | +486.832% |
| 2024-10-29 | 110.00 | 110.20 | 110.00 | 110.20 | +1.990% | 2 | 86 | +425.327% |
| 2024-10-28 | 107.15 | 108.05 | 107.15 | 108.05 | +3.150% | 4 | 85 | +435.780% |
| 2024-10-25 | 106.05 | 106.50 | 104.70 | 104.75 | +2.036% | 28 | 83 | +452.659% |
| 2024-10-22 | 101.64 | 102.66 | 101.64 | 102.66 | -2.646% | 2 | 76 | +463.910% |
| 2024-10-21 | 105.35 | 105.45 | 105.35 | 105.45 | -11.609% | 18 | 75 | +448.990% |
| 2024-10-04 | 118.83 | 119.30 | 118.83 | 119.30 | +3.344% | 4 | 74 | +385.256% |
| 2024-09-26 | 115.00 | 115.44 | 115.00 | 115.44 | +34.233% | 2 | 73 | +401.481% |
| 2024-09-06 | 86.00 | 86.00 | 86.00 | 86.00 | -12.245% | 2 | 74 | +573.151% |
| 2024-08-29 | 98.00 | 98.00 | 98.00 | 98.00 | -1.547% | 1 | 75 | +490.724% |
| 2024-08-26 | 99.54 | 99.54 | 99.54 | 99.54 | -6.754% | 1 | 74 | +481.585% |
| 2024-08-20 | 108.10 | 108.10 | 106.75 | 106.75 | +3.641% | 4 | 74 | +442.304% |
| 2024-08-19 | 100.70 | 103.00 | 100.70 | 103.00 | +15.045% | 2 | 75 | +462.049% |
| 2024-08-13 | 89.39 | 89.53 | 89.39 | 89.53 | +3.383% | 2 | 73 | +546.610% |
| 2024-08-08 | 86.60 | 86.60 | 86.60 | 86.60 | +3.688% | 1 | 73 | +568.487% |
| 2024-08-07 | 83.70 | 83.70 | 83.52 | 83.52 | -1.171% | 2 | 73 | +593.139% |
| 2024-08-06 | 83.15 | 84.51 | 82.80 | 84.51 | +2.127% | 6 | 75 | +585.020% |
| 2024-08-02 | 82.75 | 82.75 | 82.75 | 82.75 | +0.182% | 1 | 70 | +599.589% |
| 2024-08-01 | 94.63 | 94.63 | 80.71 | 82.60 | -8.659% | 37 | 70 | +600.860% |
| 2024-07-29 | 90.43 | 90.43 | 90.43 | 90.43 | -0.133% | 1 | 39 | +540.175% |
| 2024-07-25 | 91.86 | 91.86 | 90.55 | 90.55 | -10.347% | 11 | 40 | +539.326% |
| 2024-07-19 | 101.00 | 101.00 | 101.00 | 101.00 | -10.102% | 2 | 39 | +473.178% |
| 2024-07-03 | 112.65 | 112.65 | 112.35 | 112.35 | +2.790% | 2 | 38 | +415.274% |
| 2024-06-25 | 107.77 | 109.30 | 107.77 | 109.30 | -0.862% | 2 | 38 | +429.652% |
| 2024-06-21 | 110.35 | 110.35 | 110.25 | 110.25 | -1.210% | 4 | 36 | +425.088% |
| 2024-06-20 | 111.65 | 111.80 | 111.60 | 111.60 | +3.333% | 4 | 35 | +418.737% |
| 2024-06-13 | 108.00 | 108.00 | 108.00 | 108.00 | -1.907% | 1 | 35 | +436.028% |
| 2024-06-12 | 110.10 | 110.10 | 110.10 | 110.10 | -5.323% | 1 | 35 | +425.804% |
| 2024-05-30 | 116.29 | 116.29 | 116.29 | 116.29 | -0.180% | 1 | 34 | +397.816% |
| 2024-05-29 | 117.00 | 117.00 | 116.50 | 116.50 | +2.068% | 2 | 34 | +396.918% |
| 2024-05-17 | 113.50 | 114.14 | 113.50 | 114.14 | +1.638% | 4 | 36 | +407.193% |
| 2024-05-16 | 113.38 | 113.38 | 112.30 | 112.30 | +13.320% | 15 | 34 | +415.503% |
| 2024-05-03 | 99.10 | 99.10 | 99.10 | 99.10 | +5.426% | 6 | 38 | +484.168% |
| 2024-05-02 | 94.00 | 94.00 | 94.00 | 94.00 | -5.051% | 1 | 38 | +515.862% |
| 2024-05-01 | 99.00 | 99.50 | 99.00 | 99.00 | -11.211% | 3 | 38 | +484.758% |
| 2024-04-30 | 111.75 | 111.75 | 111.50 | 111.50 | +2.576% | 2 | 35 | +419.202% |
| 2024-04-26 | 108.70 | 108.70 | 108.70 | 108.70 | -0.485% | 6 | 33 | +432.576% |
| 2024-04-24 | 109.23 | 109.23 | 109.23 | 109.23 | +5.536% | 8 | 33 | +429.992% |
| 2024-04-23 | 104.12 | 105.46 | 103.50 | 103.50 | -21.828% | 12 | 25 | +459.333% |
| 2024-03-25 | 132.40 | 132.40 | 132.40 | 132.40 | +2.899% | 1 | 13 | +337.243% |
| 2024-03-22 | 128.67 | 128.67 | 128.67 | 128.67 | -1.342% | 20 | 13 | +349.918% |
| 2024-03-21 | 130.25 | 132.50 | 130.25 | 130.42 | +3.508% | 10 | 13 | +343.881% |
| 2024-03-20 | 125.00 | 126.00 | 125.00 | 126.00 | -10.116% | 2 | 4 | +359.452% |
| 2024-03-14 | 140.18 | 140.18 | 140.18 | 140.18 | -11.278% | 2 | 4 | +312.976% |
| 2024-03-08 | 158.00 | 158.00 | 158.00 | 158.00 | +3.797% | 4 | 0 | +266.399% |
| 2024-03-01 | 152.22 | 152.22 | 152.22 | 152.22 | 0.000% | 2 | 0 | +280.311% |