AMD261218C00620000
AMD Dec 18 2026 620.00 Call
optionOPRA
EODOct 23, 2026
13.95USD+12.955%(+1.60)150Vol2,118OI
AMD261218C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.17 | 16.00 | 13.17 | 13.95 | +12.955% | 150 | 2,050 | 0.000% |
| 2026-10-22 | 16.00 | 18.14 | 12.17 | 12.35 | -51.569% | 208 | 1,972 | +12.955% |
| 2026-10-21 | 24.65 | 26.95 | 21.65 | 25.50 | +27.628% | 340 | 1,978 | -45.294% |
| 2026-10-20 | 17.31 | 23.30 | 17.00 | 19.98 | +0.960% | 212 | 2,000 | -30.180% |
| 2026-10-19 | 22.85 | 24.55 | 19.70 | 19.79 | +8.498% | 217 | 2,007 | -29.510% |
| 2026-10-16 | 20.75 | 23.61 | 18.00 | 18.24 | -39.543% | 374 | 1,913 | -23.520% |
| 2026-10-15 | 23.00 | 31.75 | 20.61 | 30.17 | -8.018% | 175 | 1,939 | -53.762% |
| 2026-10-14 | 39.86 | 39.87 | 32.05 | 32.80 | -32.301% | 730 | 1,946 | -57.470% |
| 2026-10-13 | 32.66 | 48.45 | 31.75 | 48.45 | +16.747% | 1,025 | 1,466 | -71.207% |
| 2026-10-12 | 41.50 | 43.75 | 37.80 | 41.50 | -16.750% | 158 | 1,416 | -66.386% |
| 2026-10-09 | 59.00 | 59.90 | 49.38 | 49.85 | -14.185% | 189 | 1,372 | -72.016% |
| 2026-10-08 | 68.00 | 70.95 | 54.95 | 58.09 | -18.333% | 345 | 1,152 | -75.986% |
| 2026-10-07 | 67.20 | 73.60 | 67.20 | 71.13 | -6.062% | 56 | 1,151 | -80.388% |
| 2026-10-06 | 74.84 | 83.40 | 66.86 | 75.72 | +14.971% | 94 | 1,174 | -81.577% |
| 2026-10-05 | 63.45 | 67.54 | 63.00 | 65.86 | -6.714% | 115 | 1,118 | -78.819% |
| 2026-10-02 | 71.43 | 77.13 | 67.00 | 70.60 | +13.286% | 63 | 1,132 | -80.241% |
| 2026-10-01 | 57.05 | 64.40 | 54.70 | 62.32 | +3.832% | 102 | 1,142 | -77.616% |
| 2026-09-30 | 61.00 | 61.50 | 54.40 | 60.02 | +2.721% | 196 | 1,052 | -76.758% |
| 2026-09-29 | 64.57 | 69.00 | 57.60 | 58.43 | -2.535% | 192 | 1,051 | -76.125% |
| 2026-09-28 | 66.30 | 66.44 | 54.45 | 59.95 | -20.099% | 138 | 1,000 | -76.731% |
| 2026-09-25 | 79.00 | 79.95 | 72.75 | 75.03 | -0.754% | 54 | 991 | -81.407% |
| 2026-09-24 | 61.95 | 76.16 | 60.67 | 75.60 | +11.967% | 586 | 860 | -81.548% |
| 2026-09-23 | 72.75 | 72.75 | 64.85 | 67.52 | -9.284% | 47 | 850 | -79.339% |
| 2026-09-22 | 65.73 | 74.43 | 65.73 | 74.43 | +3.303% | 164 | 789 | -81.258% |
| 2026-09-21 | 55.20 | 72.05 | 55.20 | 72.05 | +106.447% | 403 | 715 | -80.638% |
| 2026-09-18 | 35.75 | 36.88 | 34.14 | 34.90 | -3.217% | 70 | 734 | -60.029% |
| 2026-09-17 | 33.65 | 38.90 | 31.70 | 36.06 | +47.485% | 346 | 463 | -61.314% |
| 2026-09-16 | 28.41 | 28.57 | 24.45 | 24.45 | +12.311% | 40 | 437 | -42.945% |
| 2026-09-15 | 23.79 | 23.79 | 21.53 | 21.77 | +3.914% | 65 | 384 | -35.921% |
| 2026-09-14 | 17.91 | 20.95 | 17.73 | 20.95 | -21.565% | 45 | 381 | -33.413% |
| 2026-09-11 | 27.65 | 27.65 | 26.35 | 26.71 | +10.418% | 128 | 300 | -47.772% |
| 2026-09-10 | 27.65 | 27.65 | 24.15 | 24.19 | -19.447% | 6 | 299 | -42.332% |
| 2026-09-09 | 30.15 | 33.65 | 30.03 | 30.03 | +9.439% | 47 | 295 | -53.546% |
| 2026-09-08 | 22.24 | 29.75 | 21.95 | 27.44 | +70.223% | 66 | 284 | -49.162% |
| 2026-09-04 | 13.50 | 16.50 | 13.50 | 16.12 | +30.210% | 53 | 286 | -13.462% |
| 2026-09-03 | 10.00 | 12.38 | 10.00 | 12.38 | +2.145% | 36 | 282 | +12.682% |
| 2026-09-02 | 12.70 | 12.90 | 12.00 | 12.12 | -11.209% | 22 | 279 | +15.099% |
| 2026-09-01 | 13.15 | 13.83 | 13.15 | 13.65 | -22.222% | 30 | 269 | +2.198% |
| 2026-08-31 | 17.55 | 17.55 | 17.55 | 17.55 | -1.681% | 5 | 274 | -20.513% |
| 2026-08-28 | 19.84 | 20.26 | 17.85 | 17.85 | -12.927% | 27 | 278 | -21.849% |
| 2026-08-27 | 21.57 | 22.50 | 20.00 | 20.50 | -15.984% | 34 | 298 | -31.951% |
| 2026-08-26 | 25.25 | 26.30 | 24.08 | 24.40 | +1.667% | 18 | 308 | -42.828% |
| 2026-08-25 | 22.05 | 24.00 | 22.05 | 24.00 | +33.333% | 21 | 305 | -41.875% |
| 2026-08-24 | 21.50 | 21.50 | 18.00 | 18.00 | -20.879% | 16 | 299 | -22.500% |
| 2026-08-21 | 22.75 | 22.85 | 22.53 | 22.75 | +8.333% | 26 | 310 | -38.681% |
| 2026-08-20 | 22.75 | 22.80 | 20.95 | 21.00 | -6.124% | 35 | 314 | -33.571% |
| 2026-08-19 | 22.40 | 23.00 | 21.50 | 22.37 | -18.949% | 16 | 308 | -37.640% |
| 2026-08-18 | 30.00 | 30.00 | 25.50 | 27.60 | -25.000% | 59 | 322 | -49.457% |
| 2026-08-17 | 38.75 | 40.51 | 36.80 | 36.80 | -5.032% | 22 | 312 | -62.092% |
| 2026-08-14 | 35.50 | 41.15 | 35.50 | 38.75 | +13.470% | 31 | 301 | -64.000% |
| 2026-08-13 | 34.80 | 34.80 | 34.00 | 34.15 | +4.594% | 35 | 292 | -59.151% |
| 2026-08-12 | 30.10 | 32.65 | 30.10 | 32.65 | +21.375% | 37 | 326 | -57.274% |
| 2026-08-11 | 25.14 | 26.90 | 24.87 | 26.90 | -3.929% | 23 | 328 | -48.141% |
| 2026-08-10 | 31.05 | 31.05 | 28.00 | 28.00 | -18.129% | 12 | 325 | -50.179% |
| 2026-08-07 | 37.30 | 37.30 | 34.20 | 34.20 | -20.668% | 40 | 306 | -59.211% |
| 2026-08-06 | 37.40 | 44.55 | 37.40 | 43.11 | +5.662% | 28 | 301 | -67.641% |
| 2026-08-05 | 45.25 | 45.25 | 40.80 | 40.80 | -37.672% | 28 | 294 | -65.809% |
| 2026-08-04 | 55.12 | 65.46 | 55.12 | 65.46 | +40.986% | 100 | 259 | -78.689% |
| 2026-08-03 | 37.17 | 46.43 | 35.50 | 46.43 | +2.044% | 35 | 251 | -69.955% |
| 2026-07-31 | 49.00 | 49.50 | 45.50 | 45.50 | -0.481% | 21 | 237 | -69.341% |
| 2026-07-30 | 37.25 | 50.00 | 36.70 | 45.72 | +42.430% | 24 | 229 | -69.488% |
| 2026-07-29 | 35.12 | 35.12 | 29.10 | 32.10 | -21.803% | 9 | 233 | -56.542% |
| 2026-07-28 | 39.05 | 41.05 | 36.07 | 41.05 | -21.884% | 9 | 227 | -66.017% |
| 2026-07-27 | 49.25 | 52.55 | 47.80 | 52.55 | -28.063% | 17 | 226 | -73.454% |
| 2026-07-24 | 75.20 | 75.20 | 68.54 | 73.05 | -4.260% | 24 | 232 | -80.903% |
| 2026-07-23 | 83.68 | 86.26 | 75.38 | 76.30 | -12.520% | 21 | 233 | -81.717% |
| 2026-07-22 | 81.80 | 88.32 | 81.80 | 87.22 | +7.652% | 10 | 234 | -84.006% |
| 2026-07-21 | 74.00 | 81.37 | 74.00 | 81.02 | +21.835% | 7 | 233 | -82.782% |
| 2026-07-20 | 70.74 | 70.74 | 66.00 | 66.50 | +9.016% | 23 | 221 | -79.023% |
| 2026-07-17 | 57.20 | 63.40 | 56.00 | 61.00 | +2.867% | 10 | 216 | -77.131% |
| 2026-07-16 | 68.55 | 68.55 | 59.27 | 59.30 | -18.207% | 93 | 198 | -76.476% |
| 2026-07-15 | 70.89 | 72.50 | 70.89 | 72.50 | -18.356% | 2 | 197 | -80.759% |
| 2026-07-14 | 88.20 | 88.85 | 87.50 | 88.80 | +9.765% | 18 | 193 | -84.291% |
| 2026-07-13 | 84.90 | 84.90 | 80.90 | 80.90 | -8.536% | 4 | 190 | -82.756% |
| 2026-07-10 | 87.18 | 88.45 | 87.18 | 88.45 | +0.091% | 48 | 176 | -84.228% |
| 2026-07-09 | 88.37 | 88.37 | 88.37 | 88.37 | +23.078% | 1 | 177 | -84.214% |
| 2026-07-08 | 68.79 | 71.80 | 68.79 | 71.80 | -5.315% | 6 | 175 | -80.571% |
| 2026-07-07 | 76.50 | 76.50 | 66.85 | 75.83 | -19.175% | 41 | 181 | -81.604% |
| 2026-07-06 | 87.05 | 102.77 | 87.05 | 93.82 | +35.578% | 91 | 153 | -85.131% |
| 2026-07-02 | 73.65 | 74.95 | 69.00 | 69.20 | -19.535% | 41 | 116 | -79.841% |
| 2026-07-01 | 91.50 | 91.50 | 86.00 | 86.00 | -20.193% | 12 | 118 | -83.779% |
| 2026-06-30 | 94.13 | 107.76 | 94.13 | 107.76 | +30.856% | 29 | 138 | -87.055% |
| 2026-06-29 | 82.35 | 82.35 | 82.35 | 82.35 | +10.315% | 3 | 138 | -83.060% |
| 2026-06-26 | 74.35 | 75.00 | 74.35 | 74.65 | -2.227% | 6 | 136 | -81.313% |
| 2026-06-25 | 76.25 | 76.35 | 76.25 | 76.35 | +3.106% | 3 | 136 | -81.729% |
| 2026-06-24 | 76.55 | 77.61 | 73.72 | 74.05 | -8.127% | 18 | 124 | -81.161% |
| 2026-06-23 | 78.64 | 80.60 | 78.64 | 80.60 | -12.200% | 3 | 123 | -82.692% |
| 2026-06-22 | 96.60 | 96.60 | 91.80 | 91.80 | +5.493% | 6 | 127 | -84.804% |
| 2026-06-18 | 84.99 | 87.02 | 84.39 | 87.02 | +15.381% | 6 | 125 | -83.969% |
| 2026-06-17 | 79.25 | 80.40 | 75.42 | 75.42 | -5.489% | 3 | 122 | -81.504% |
| 2026-06-16 | 90.67 | 90.67 | 79.80 | 79.80 | -17.186% | 2 | 122 | -82.519% |
| 2026-06-15 | 99.38 | 99.38 | 95.60 | 96.36 | +21.360% | 28 | 100 | -85.523% |
| 2026-06-12 | 79.03 | 79.40 | 76.65 | 79.40 | +39.298% | 5 | 97 | -82.431% |
| 2026-06-11 | 57.36 | 57.36 | 55.70 | 57.00 | +10.680% | 7 | 90 | -75.526% |
| 2026-06-10 | 57.00 | 57.00 | 51.50 | 51.50 | -10.279% | 16 | 85 | -72.913% |
| 2026-06-09 | 56.00 | 57.65 | 56.00 | 57.40 | -16.082% | 11 | 79 | -75.697% |
| 2026-06-08 | 63.50 | 68.40 | 63.50 | 68.40 | +15.541% | 7 | 78 | -79.605% |
| 2026-06-05 | 67.33 | 67.75 | 58.09 | 59.20 | -30.760% | 65 | 74 | -76.436% |
| 2026-06-04 | 76.91 | 85.50 | 76.91 | 85.50 | -10.000% | 6 | 68 | -83.684% |
| 2026-06-03 | 94.00 | 95.00 | 94.00 | 95.00 | +18.691% | 3 | 66 | -85.316% |
| 2026-06-02 | 80.04 | 80.04 | 80.04 | 80.04 | +4.696% | 1 | 66 | -82.571% |
| 2026-06-01 | 76.45 | 76.45 | 76.45 | 76.45 | -1.100% | 1 | 65 | -81.753% |
| 2026-05-29 | 80.68 | 83.00 | 77.30 | 77.30 | -6.292% | 8 | 61 | -81.953% |
| 2026-05-28 | 84.22 | 84.22 | 82.45 | 82.49 | +20.160% | 4 | 60 | -83.089% |
| 2026-05-27 | 70.64 | 70.79 | 68.35 | 68.65 | -4.080% | 21 | 66 | -79.680% |
| 2026-05-26 | 71.57 | 71.57 | 71.57 | 71.57 | +46.660% | 2 | 64 | -80.509% |
| 2026-05-20 | 48.80 | 48.80 | 48.80 | 48.80 | +65.424% | 2 | 64 | -71.414% |
| 2026-05-19 | 32.15 | 32.45 | 28.89 | 29.50 | -21.522% | 26 | 52 | -52.712% |
| 2026-05-18 | 37.59 | 37.59 | 37.59 | 37.59 | -20.021% | 1 | 51 | -62.889% |
| 2026-05-14 | 46.98 | 47.00 | 46.98 | 47.00 | -0.718% | 2 | 51 | -70.319% |
| 2026-05-13 | 48.67 | 48.67 | 47.34 | 47.34 | +1.610% | 6 | 53 | -70.532% |
| 2026-05-12 | 50.72 | 50.72 | 43.27 | 46.59 | -12.359% | 45 | 28 | -70.058% |
| 2026-05-11 | 55.02 | 56.74 | 50.70 | 53.16 | +5.018% | 28 | 6 | -73.758% |
| 2026-05-08 | 42.57 | 50.62 | 42.57 | 50.62 | +54.329% | 3 | 4 | -72.442% |
| 2026-05-06 | 31.30 | 32.80 | 31.30 | 32.80 | +223.153% | 4 | 1 | -57.470% |
| 2026-04-28 | 10.15 | 10.15 | 10.15 | 10.15 | 0.000% | 1 | 1 | +37.438% |