AMD261218C00600000
AMD Dec 18 2026 600.00 Call
optionOPRA
EODOct 23, 2026
18.35USD+11.482%(+1.89)269Vol6,242OI
AMD261218C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.5500 | 20.5500 | 16.5500 | 18.3500 | +11.482% | 269 | 6,181 | 0.000% |
| 2026-10-22 | 21.2000 | 23.0000 | 15.4200 | 16.4600 | -47.496% | 1,635 | 5,664 | +11.482% |
| 2026-10-21 | 28.5500 | 33.0000 | 26.0000 | 31.3500 | +28.589% | 471 | 5,554 | -41.467% |
| 2026-10-20 | 22.1000 | 28.9500 | 21.0000 | 24.3800 | -2.285% | 402 | 5,435 | -24.733% |
| 2026-10-19 | 27.3500 | 30.6000 | 24.8700 | 24.9500 | +10.398% | 363 | 5,351 | -26.453% |
| 2026-10-16 | 29.5900 | 30.6000 | 22.6000 | 22.6000 | -36.338% | 696 | 5,348 | -18.805% |
| 2026-10-15 | 30.3200 | 38.5000 | 25.2000 | 35.5000 | -10.894% | 3,243 | 4,435 | -48.310% |
| 2026-10-14 | 48.4100 | 48.4100 | 38.6000 | 39.8400 | -29.909% | 292 | 4,391 | -53.941% |
| 2026-10-13 | 42.5000 | 56.8400 | 38.0000 | 56.8400 | +15.154% | 422 | 4,289 | -67.716% |
| 2026-10-12 | 51.4500 | 54.6500 | 45.8000 | 49.3600 | -15.116% | 255 | 4,245 | -62.824% |
| 2026-10-09 | 67.4800 | 67.4800 | 58.1500 | 58.1500 | -15.725% | 239 | 4,240 | -68.444% |
| 2026-10-08 | 79.0000 | 83.0000 | 64.5000 | 69.0000 | -20.415% | 511 | 4,208 | -73.406% |
| 2026-10-07 | 78.1600 | 86.7000 | 77.0000 | 86.7000 | -1.376% | 65 | 4,210 | -78.835% |
| 2026-10-06 | 83.2100 | 95.1000 | 76.0000 | 87.9100 | +15.367% | 292 | 4,313 | -79.126% |
| 2026-10-05 | 77.3100 | 77.3100 | 74.0000 | 76.2000 | -4.928% | 159 | 4,308 | -75.919% |
| 2026-10-02 | 82.9000 | 89.0000 | 77.1200 | 80.1500 | +11.630% | 333 | 4,269 | -77.105% |
| 2026-10-01 | 67.1000 | 72.8500 | 64.0400 | 71.8000 | +2.865% | 75 | 4,272 | -74.443% |
| 2026-09-30 | 67.0500 | 70.3500 | 63.0000 | 69.8000 | +4.179% | 94 | 4,274 | -73.711% |
| 2026-09-29 | 68.8700 | 76.5000 | 65.9500 | 67.0000 | -2.899% | 158 | 4,226 | -72.612% |
| 2026-09-28 | 76.0000 | 76.0000 | 62.4600 | 69.0000 | -19.552% | 183 | 4,225 | -73.406% |
| 2026-09-25 | 88.0200 | 89.4500 | 82.4000 | 85.7700 | +0.787% | 115 | 4,234 | -78.606% |
| 2026-09-24 | 71.5900 | 85.1000 | 71.5900 | 85.1000 | +12.136% | 71 | 4,246 | -78.437% |
| 2026-09-23 | 82.8500 | 83.5700 | 73.0000 | 75.8900 | -8.621% | 767 | 4,203 | -75.820% |
| 2026-09-22 | 76.6500 | 83.0500 | 76.0000 | 83.0500 | +2.645% | 1,671 | 4,731 | -77.905% |
| 2026-09-21 | 59.8500 | 82.0000 | 59.8500 | 80.9100 | +70.337% | 1,240 | 4,784 | -77.320% |
| 2026-09-18 | 42.5500 | 47.5500 | 39.5000 | 47.5000 | +11.633% | 902 | 4,622 | -61.368% |
| 2026-09-17 | 36.0000 | 45.5600 | 35.2000 | 42.5500 | +46.019% | 370 | 4,569 | -56.874% |
| 2026-09-16 | 30.8100 | 34.3000 | 27.0000 | 29.1400 | +11.648% | 89 | 4,568 | -37.028% |
| 2026-09-15 | 25.7500 | 29.3500 | 25.0000 | 26.1000 | +6.748% | 124 | 4,543 | -29.693% |
| 2026-09-14 | 22.5500 | 24.7000 | 20.8000 | 24.4500 | -22.430% | 229 | 4,516 | -24.949% |
| 2026-09-11 | 28.7500 | 33.3000 | 28.5200 | 31.5200 | +9.066% | 94 | 4,522 | -41.783% |
| 2026-09-10 | 31.8800 | 33.1500 | 28.0000 | 28.9000 | -18.037% | 1,557 | 4,529 | -36.505% |
| 2026-09-09 | 31.6500 | 39.5000 | 31.6500 | 35.2600 | +14.667% | 748 | 4,573 | -47.958% |
| 2026-09-08 | 24.3500 | 35.0000 | 23.4500 | 30.7500 | +46.429% | 3,980 | 1,739 | -40.325% |
| 2026-09-04 | 15.2000 | 21.1100 | 15.0500 | 21.0000 | +48.936% | 313 | 1,743 | -12.619% |
| 2026-09-03 | 13.7000 | 14.9500 | 12.0000 | 14.1000 | -1.053% | 219 | 1,607 | +30.142% |
| 2026-09-02 | 15.7400 | 16.2500 | 14.2500 | 14.2500 | -11.491% | 138 | 1,597 | +28.772% |
| 2026-09-01 | 17.0000 | 17.0000 | 14.7300 | 16.1000 | -19.701% | 477 | 1,638 | +13.975% |
| 2026-08-31 | 19.7500 | 21.5000 | 18.8000 | 20.0500 | +0.250% | 65 | 1,632 | -8.479% |
| 2026-08-28 | 22.9000 | 23.8500 | 20.0000 | 20.0000 | -18.301% | 107 | 1,609 | -8.250% |
| 2026-08-27 | 27.3500 | 27.3500 | 23.0800 | 24.4800 | -10.657% | 60 | 1,606 | -25.041% |
| 2026-08-26 | 27.7500 | 30.4300 | 27.4000 | 27.4000 | +1.294% | 37 | 1,599 | -33.029% |
| 2026-08-25 | 24.2000 | 27.5500 | 24.2000 | 27.0500 | +30.048% | 72 | 1,589 | -32.163% |
| 2026-08-24 | 24.7900 | 24.7900 | 20.4900 | 20.8000 | -21.450% | 93 | 1,601 | -11.779% |
| 2026-08-21 | 27.5000 | 27.5100 | 24.5500 | 26.4800 | +4.458% | 104 | 1,567 | -30.702% |
| 2026-08-20 | 26.9700 | 27.5000 | 23.6000 | 25.3500 | -0.705% | 221 | 1,683 | -27.613% |
| 2026-08-19 | 32.5000 | 32.5000 | 24.4900 | 25.5300 | -14.243% | 141 | 1,666 | -28.124% |
| 2026-08-18 | 35.0000 | 35.0000 | 28.6000 | 29.7700 | -27.725% | 266 | 1,745 | -38.361% |
| 2026-08-17 | 45.8000 | 46.2900 | 40.7800 | 41.1900 | -11.419% | 218 | 1,743 | -55.450% |
| 2026-08-14 | 38.7500 | 46.5000 | 38.7500 | 46.5000 | +28.240% | 67 | 1,733 | -60.538% |
| 2026-08-13 | 32.9500 | 39.6500 | 32.9500 | 36.2600 | +3.600% | 135 | 1,732 | -49.393% |
| 2026-08-12 | 33.9000 | 37.2000 | 33.9000 | 35.0000 | +9.375% | 219 | 1,859 | -47.571% |
| 2026-08-11 | 31.6000 | 32.0600 | 28.1000 | 32.0000 | +2.400% | 279 | 1,801 | -42.656% |
| 2026-08-10 | 38.0000 | 38.0000 | 31.2500 | 31.2500 | -21.875% | 114 | 1,792 | -41.280% |
| 2026-08-07 | 43.6700 | 45.5000 | 38.0000 | 40.0000 | -16.300% | 146 | 1,737 | -54.125% |
| 2026-08-06 | 44.4200 | 50.2500 | 44.0000 | 47.7900 | +2.752% | 71 | 1,699 | -61.603% |
| 2026-08-05 | 50.0000 | 55.0000 | 45.0000 | 46.5100 | -31.330% | 344 | 1,665 | -60.546% |
| 2026-08-04 | 61.5000 | 71.6000 | 60.2000 | 67.7300 | +36.360% | 107 | 1,653 | -72.907% |
| 2026-08-03 | 40.0000 | 50.8000 | 38.5000 | 49.6700 | +2.181% | 123 | 1,658 | -63.056% |
| 2026-07-31 | 60.0000 | 60.0000 | 48.6100 | 48.6100 | -3.494% | 128 | 1,643 | -62.251% |
| 2026-07-30 | 41.5500 | 57.1600 | 41.5000 | 50.3700 | +56.429% | 174 | 1,631 | -63.570% |
| 2026-07-29 | 40.0000 | 41.8000 | 31.2500 | 32.2000 | -21.463% | 257 | 1,541 | -43.012% |
| 2026-07-28 | 46.3800 | 48.1000 | 39.7300 | 41.0000 | -29.938% | 128 | 1,519 | -55.244% |
| 2026-07-27 | 68.3000 | 68.3000 | 52.6000 | 58.5200 | -21.481% | 225 | 1,528 | -68.643% |
| 2026-07-24 | 84.8000 | 86.0000 | 73.0000 | 74.5300 | -12.318% | 53 | 1,527 | -75.379% |
| 2026-07-23 | 86.0000 | 86.0000 | 78.9500 | 85.0000 | -7.709% | 38 | 1,511 | -78.412% |
| 2026-07-22 | 84.0000 | 96.5600 | 84.0000 | 92.1000 | +7.093% | 35 | 1,510 | -80.076% |
| 2026-07-21 | 79.0000 | 88.3500 | 78.5000 | 86.0000 | +25.364% | 46 | 1,505 | -78.663% |
| 2026-07-20 | 74.0000 | 77.8000 | 68.6000 | 68.6000 | +3.158% | 82 | 1,508 | -73.251% |
| 2026-07-17 | 57.2000 | 68.6500 | 51.0000 | 66.5000 | +1.465% | 117 | 1,504 | -72.406% |
| 2026-07-16 | 72.1000 | 75.0000 | 64.3500 | 65.5400 | -19.701% | 332 | 1,674 | -72.002% |
| 2026-07-15 | 93.4400 | 93.4400 | 73.6000 | 81.6200 | -11.283% | 43 | 1,678 | -77.518% |
| 2026-07-14 | 102.2500 | 102.2500 | 91.5000 | 92.0000 | +9.329% | 29 | 1,684 | -80.054% |
| 2026-07-13 | 81.1000 | 93.7000 | 80.5800 | 84.1500 | -10.269% | 59 | 1,682 | -78.194% |
| 2026-07-10 | 92.6300 | 100.0000 | 92.6300 | 93.7800 | -0.107% | 73 | 1,657 | -80.433% |
| 2026-07-09 | 95.6500 | 101.8000 | 92.5000 | 93.8800 | +16.984% | 167 | 1,595 | -80.454% |
| 2026-07-08 | 80.7800 | 80.7800 | 72.0000 | 80.2500 | +2.753% | 43 | 1,582 | -77.134% |
| 2026-07-07 | 79.3000 | 82.9000 | 74.0000 | 78.1000 | -22.558% | 77 | 1,581 | -76.504% |
| 2026-07-06 | 87.2000 | 111.5000 | 87.2000 | 100.8500 | +30.804% | 332 | 1,597 | -81.805% |
| 2026-07-02 | 85.4400 | 91.0000 | 74.5600 | 77.1000 | -14.333% | 245 | 1,526 | -76.200% |
| 2026-07-01 | 99.5400 | 102.0000 | 90.0000 | 90.0000 | -22.078% | 96 | 1,486 | -79.611% |
| 2026-06-30 | 94.9100 | 116.5500 | 94.9100 | 115.5000 | +27.992% | 180 | 1,416 | -84.113% |
| 2026-06-29 | 80.2400 | 90.2400 | 70.0000 | 90.2400 | +10.521% | 112 | 1,396 | -79.665% |
| 2026-06-26 | 76.4100 | 82.9000 | 76.0000 | 81.6500 | -6.983% | 20 | 1,394 | -77.526% |
| 2026-06-25 | 97.3500 | 97.3500 | 79.9000 | 87.7800 | +10.069% | 39 | 1,405 | -79.095% |
| 2026-06-24 | 83.5900 | 83.5900 | 76.3300 | 79.7500 | -4.227% | 14 | 1,403 | -76.991% |
| 2026-06-23 | 82.5500 | 88.0000 | 81.5000 | 83.2700 | -13.260% | 71 | 1,416 | -77.963% |
| 2026-06-22 | 100.0000 | 105.0000 | 93.6800 | 96.0000 | +1.351% | 17 | 1,411 | -80.885% |
| 2026-06-18 | 90.1000 | 94.7200 | 88.6100 | 94.7200 | +17.068% | 98 | 1,389 | -80.627% |
| 2026-06-17 | 81.0000 | 86.8500 | 79.3500 | 80.9100 | +2.366% | 155 | 1,389 | -77.320% |
| 2026-06-16 | 102.1400 | 102.1400 | 79.0400 | 79.0400 | -22.760% | 171 | 1,338 | -76.784% |
| 2026-06-15 | 100.0000 | 108.1500 | 100.0000 | 102.3300 | +24.036% | 217 | 1,269 | -82.068% |
| 2026-06-12 | 78.0000 | 85.3500 | 76.8200 | 82.5000 | +16.773% | 201 | 1,278 | -77.758% |
| 2026-06-11 | 63.8000 | 70.6500 | 61.0000 | 70.6500 | +28.455% | 117 | 1,253 | -74.027% |
| 2026-06-10 | 62.5000 | 62.5000 | 54.2500 | 55.0000 | -11.774% | 82 | 1,210 | -66.636% |
| 2026-06-09 | 72.9500 | 73.0600 | 51.0100 | 62.3400 | -14.894% | 103 | 1,203 | -70.565% |
| 2026-06-08 | 69.2700 | 73.8000 | 66.4600 | 73.2500 | +12.381% | 211 | 1,239 | -74.949% |
| 2026-06-05 | 68.2300 | 79.7500 | 62.0800 | 65.1800 | -28.145% | 413 | 1,394 | -71.847% |
| 2026-06-04 | 82.7500 | 92.7500 | 79.0000 | 90.7100 | -11.069% | 235 | 1,437 | -79.771% |
| 2026-06-03 | 95.3000 | 103.3300 | 93.9500 | 102.0000 | +16.385% | 125 | 1,428 | -82.010% |
| 2026-06-02 | 83.5000 | 87.6400 | 81.0000 | 87.6400 | +3.276% | 104 | 1,335 | -79.062% |
| 2026-06-01 | 80.6000 | 86.5000 | 71.0000 | 84.8600 | +3.488% | 61 | 1,332 | -78.376% |
| 2026-05-29 | 87.0000 | 88.0000 | 79.1900 | 82.0000 | -6.446% | 45 | 1,321 | -77.622% |
| 2026-05-28 | 80.8000 | 92.0500 | 74.5000 | 87.6500 | +15.405% | 113 | 1,316 | -79.064% |
| 2026-05-27 | 82.6500 | 83.3000 | 73.3500 | 75.9500 | -6.373% | 144 | 1,241 | -75.839% |
| 2026-05-26 | 72.7000 | 83.3500 | 68.4000 | 81.1200 | +31.326% | 327 | 1,095 | -77.379% |
| 2026-05-22 | 59.5000 | 65.8000 | 58.7000 | 61.7700 | +18.720% | 222 | 1,013 | -70.293% |
| 2026-05-21 | 50.9500 | 52.0300 | 45.9200 | 52.0300 | +0.463% | 78 | 1,012 | -64.732% |
| 2026-05-20 | 42.4500 | 53.3500 | 42.4500 | 51.7900 | +33.824% | 82 | 1,003 | -64.568% |
| 2026-05-19 | 40.0000 | 41.6000 | 32.0000 | 38.7000 | -1.727% | 279 | 1,140 | -52.584% |
| 2026-05-18 | 46.0000 | 46.0000 | 37.5000 | 39.3800 | -10.091% | 80 | 1,147 | -53.403% |
| 2026-05-15 | 45.8000 | 48.0700 | 43.6500 | 43.8000 | -16.460% | 159 | 1,250 | -58.105% |
| 2026-05-14 | 52.9500 | 52.9500 | 52.4300 | 52.4300 | +1.216% | 2 | 1,249 | -65.001% |
| 2026-05-13 | 55.7000 | 55.7000 | 47.2000 | 51.8000 | -0.385% | 15 | 1,248 | -64.575% |
| 2026-05-12 | 56.9500 | 56.9500 | 43.8100 | 52.0000 | -9.957% | 147 | 1,295 | -64.712% |
| 2026-05-11 | 58.8000 | 62.5000 | 54.8000 | 57.7500 | +4.962% | 678 | 1,148 | -68.225% |
| 2026-05-08 | 40.0000 | 55.0200 | 39.6400 | 55.0200 | +61.824% | 470 | 980 | -66.648% |
| 2026-05-07 | 36.7000 | 38.1500 | 32.5500 | 34.0000 | -12.371% | 18 | 973 | -46.029% |
| 2026-05-06 | 38.4200 | 40.5000 | 34.3900 | 38.8000 | +92.079% | 531 | 604 | -52.706% |
| 2026-05-05 | 17.1500 | 20.2000 | 17.0700 | 20.2000 | +24.538% | 65 | 581 | -9.158% |
| 2026-05-04 | 18.8500 | 19.2000 | 16.2200 | 16.2200 | -24.977% | 25 | 571 | +13.132% |
| 2026-05-01 | 20.0000 | 22.1100 | 19.3000 | 21.6200 | +8.807% | 131 | 449 | -15.125% |
| 2026-04-30 | 18.4800 | 20.1500 | 18.4800 | 19.8700 | +24.188% | 99 | 411 | -7.650% |
| 2026-04-29 | 12.5000 | 16.2500 | 12.3500 | 16.0000 | +25.490% | 10 | 411 | +14.688% |
| 2026-04-28 | 12.3600 | 13.2500 | 11.8500 | 12.7500 | -17.742% | 57 | 409 | +43.922% |
| 2026-04-27 | 17.3500 | 17.3500 | 15.0000 | 15.5000 | -16.667% | 82 | 380 | +18.387% |
| 2026-04-24 | 15.0000 | 20.3500 | 15.0000 | 18.6000 | +104.396% | 442 | 365 | -1.344% |
| 2026-04-23 | 9.4000 | 9.6800 | 9.1000 | 9.1000 | 0.000% | 37 | 36 | +101.648% |