AMD261218C00630000
AMD Dec 18 2026 630.00 Call
optionOPRA
EODOct 23, 2026
12.25USD+5.603%(+0.65)68Vol3,384OI
AMD261218C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.2000 | 14.20 | 11.2000 | 12.25 | +5.603% | 68 | 3,390 | 0.000% |
| 2026-10-22 | 14.3600 | 15.90 | 11.0300 | 11.60 | -49.696% | 150 | 3,379 | +5.603% |
| 2026-10-21 | 21.4000 | 24.10 | 19.6200 | 23.06 | +26.843% | 130 | 3,353 | -46.878% |
| 2026-10-20 | 15.5000 | 20.80 | 15.1800 | 18.18 | +3.295% | 149 | 3,308 | -32.618% |
| 2026-10-19 | 19.1500 | 22.00 | 17.4500 | 17.60 | +8.642% | 112 | 3,312 | -30.398% |
| 2026-10-16 | 19.6500 | 20.50 | 16.2000 | 16.20 | -36.867% | 119 | 3,363 | -24.383% |
| 2026-10-15 | 20.8000 | 25.66 | 17.9000 | 25.66 | -14.751% | 156 | 3,378 | -52.260% |
| 2026-10-14 | 34.3500 | 34.70 | 28.5600 | 30.10 | -30.016% | 69 | 3,370 | -59.302% |
| 2026-10-13 | 30.5700 | 43.01 | 29.0000 | 43.01 | +15.154% | 90 | 3,332 | -71.518% |
| 2026-10-12 | 38.0000 | 39.25 | 34.3000 | 37.35 | -17.404% | 164 | 3,358 | -67.202% |
| 2026-10-09 | 54.3000 | 55.52 | 45.0000 | 45.22 | -17.028% | 151 | 3,319 | -72.910% |
| 2026-10-08 | 62.1000 | 66.28 | 50.8500 | 54.50 | -21.864% | 242 | 3,292 | -77.523% |
| 2026-10-07 | 61.8500 | 69.75 | 61.8500 | 69.75 | -2.037% | 97 | 3,288 | -82.437% |
| 2026-10-06 | 69.7200 | 78.00 | 61.1300 | 71.20 | +17.163% | 472 | 3,323 | -82.795% |
| 2026-10-05 | 61.3700 | 62.50 | 57.0000 | 60.77 | -6.132% | 178 | 3,285 | -79.842% |
| 2026-10-02 | 67.7800 | 72.76 | 62.3800 | 64.74 | +15.196% | 171 | 3,305 | -81.078% |
| 2026-10-01 | 53.0000 | 58.81 | 50.3500 | 56.20 | -1.404% | 54 | 3,311 | -78.203% |
| 2026-09-30 | 56.0300 | 57.00 | 50.4500 | 57.00 | +4.914% | 77 | 3,288 | -78.509% |
| 2026-09-29 | 60.0000 | 64.70 | 54.3300 | 54.33 | -2.460% | 59 | 3,277 | -77.453% |
| 2026-09-28 | 66.3000 | 68.47 | 50.9900 | 55.70 | -22.043% | 132 | 3,259 | -78.007% |
| 2026-09-25 | 77.3000 | 77.30 | 68.0000 | 71.45 | +0.281% | 200 | 3,252 | -82.855% |
| 2026-09-24 | 65.0400 | 71.67 | 59.3000 | 71.25 | +12.028% | 163 | 3,189 | -82.807% |
| 2026-09-23 | 69.8800 | 69.88 | 60.1800 | 63.60 | -8.159% | 51 | 3,161 | -80.739% |
| 2026-09-22 | 62.0700 | 70.00 | 62.0700 | 69.25 | +4.371% | 124 | 3,124 | -82.310% |
| 2026-09-21 | 42.9100 | 67.10 | 42.9100 | 66.35 | +104.468% | 3,438 | 3,440 | -81.537% |
| 2026-09-18 | 34.2000 | 34.20 | 31.6000 | 32.45 | -5.117% | 1,576 | 1,924 | -62.250% |
| 2026-09-17 | 28.4700 | 35.95 | 28.4700 | 34.20 | +51.327% | 126 | 2,006 | -64.181% |
| 2026-09-16 | 24.5000 | 26.60 | 22.6000 | 22.60 | +12.438% | 155 | 1,865 | -45.796% |
| 2026-09-15 | 19.7100 | 20.50 | 19.7100 | 20.10 | +8.649% | 4 | 1,866 | -39.055% |
| 2026-09-14 | 17.0000 | 18.50 | 16.0000 | 18.50 | -24.858% | 27 | 1,866 | -33.784% |
| 2026-09-11 | 25.3500 | 25.65 | 24.6200 | 24.62 | +11.252% | 46 | 1,867 | -50.244% |
| 2026-09-10 | 24.6600 | 25.15 | 22.1300 | 22.13 | -25.488% | 14 | 1,879 | -44.645% |
| 2026-09-09 | 27.7000 | 31.30 | 27.7000 | 29.70 | +15.564% | 159 | 1,894 | -58.754% |
| 2026-09-08 | 15.3500 | 27.75 | 15.3500 | 25.70 | +70.764% | 267 | 1,704 | -52.335% |
| 2026-09-04 | 13.2500 | 15.05 | 13.2500 | 15.05 | +44.712% | 22 | 1,687 | -18.605% |
| 2026-09-03 | 9.8000 | 10.40 | 9.7500 | 10.40 | -6.559% | 6 | 1,687 | +17.788% |
| 2026-09-02 | 11.7500 | 11.80 | 10.9800 | 11.13 | -7.250% | 8 | 1,685 | +10.063% |
| 2026-09-01 | 12.0500 | 12.80 | 11.9400 | 12.00 | -22.631% | 25 | 1,671 | +2.083% |
| 2026-08-31 | 15.8500 | 15.85 | 14.8300 | 15.51 | -6.000% | 6 | 1,670 | -21.019% |
| 2026-08-28 | 18.7200 | 18.75 | 16.5000 | 16.50 | -14.640% | 9 | 1,671 | -25.758% |
| 2026-08-27 | 20.4500 | 21.04 | 19.3100 | 19.33 | -16.320% | 7 | 1,671 | -36.627% |
| 2026-08-26 | 23.1500 | 23.15 | 23.1000 | 23.10 | +4.007% | 2 | 1,671 | -46.970% |
| 2026-08-25 | 21.2500 | 22.21 | 20.7500 | 22.21 | +31.888% | 52 | 1,652 | -44.845% |
| 2026-08-24 | 18.8500 | 18.85 | 16.8400 | 16.84 | -21.674% | 20 | 1,653 | -27.257% |
| 2026-08-21 | 21.6000 | 21.60 | 21.5000 | 21.50 | +9.694% | 3 | 1,653 | -43.023% |
| 2026-08-20 | 19.6100 | 19.61 | 19.6000 | 19.60 | -7.981% | 5 | 1,650 | -37.500% |
| 2026-08-19 | 21.7000 | 21.73 | 20.3400 | 21.30 | -15.139% | 7 | 1,648 | -42.488% |
| 2026-08-18 | 27.6000 | 27.60 | 24.6500 | 25.10 | -27.457% | 16 | 1,646 | -51.195% |
| 2026-08-17 | 37.7400 | 37.74 | 34.1000 | 34.60 | -7.610% | 6 | 1,645 | -64.595% |
| 2026-08-14 | 35.6300 | 37.65 | 34.4900 | 37.45 | +17.953% | 1,447 | 662 | -67.290% |
| 2026-08-13 | 32.0000 | 32.67 | 31.6800 | 31.75 | +20.722% | 407 | 379 | -61.417% |
| 2026-08-11 | 23.5500 | 26.30 | 23.0000 | 26.30 | -13.259% | 5 | 378 | -53.422% |
| 2026-08-10 | 30.3100 | 30.32 | 29.8500 | 30.32 | -6.275% | 4 | 378 | -59.598% |
| 2026-08-07 | 34.9900 | 34.99 | 32.3500 | 32.35 | -24.416% | 4 | 377 | -62.133% |
| 2026-08-06 | 36.9500 | 42.80 | 36.9500 | 42.80 | +5.679% | 3 | 376 | -71.379% |
| 2026-08-05 | 47.4500 | 47.45 | 40.5000 | 40.50 | -33.256% | 34 | 382 | -69.753% |
| 2026-08-04 | 56.4900 | 60.68 | 56.4900 | 60.68 | +42.743% | 4 | 382 | -79.812% |
| 2026-08-03 | 36.6000 | 44.46 | 36.6000 | 42.51 | +6.809% | 34 | 359 | -71.183% |
| 2026-07-31 | 44.8100 | 44.81 | 39.8000 | 39.80 | -11.101% | 2 | 360 | -69.221% |
| 2026-07-30 | 44.7700 | 44.77 | 44.7700 | 44.77 | +36.286% | 1 | 360 | -72.638% |
| 2026-07-29 | 29.3500 | 32.85 | 27.2000 | 32.85 | -13.553% | 8 | 358 | -62.709% |
| 2026-07-28 | 36.0900 | 38.65 | 36.0900 | 38.00 | -17.481% | 31 | 362 | -67.763% |
| 2026-07-27 | 64.5900 | 64.59 | 45.5500 | 46.05 | -34.308% | 16 | 370 | -73.398% |
| 2026-07-24 | 65.7100 | 70.10 | 65.3900 | 70.10 | -4.496% | 31 | 369 | -82.525% |
| 2026-07-23 | 73.4000 | 73.40 | 73.4000 | 73.40 | -13.095% | 1 | 368 | -83.311% |
| 2026-07-22 | 84.4600 | 84.46 | 84.4600 | 84.46 | +8.282% | 1 | 368 | -85.496% |
| 2026-07-21 | 76.7700 | 78.00 | 76.7700 | 78.00 | +17.736% | 11 | 368 | -84.295% |
| 2026-07-20 | 66.6000 | 66.60 | 66.2500 | 66.25 | +13.403% | 3 | 367 | -81.509% |
| 2026-07-17 | 55.1700 | 61.10 | 53.2000 | 58.42 | -0.815% | 15 | 362 | -79.031% |
| 2026-07-16 | 66.0100 | 66.01 | 58.9000 | 58.90 | -19.149% | 36 | 357 | -79.202% |
| 2026-07-15 | 70.5500 | 72.85 | 65.4500 | 72.85 | -12.282% | 14 | 353 | -83.185% |
| 2026-07-14 | 89.9500 | 89.95 | 83.0500 | 83.05 | +6.611% | 17 | 340 | -85.250% |
| 2026-07-13 | 75.7400 | 81.75 | 72.9500 | 77.90 | -11.598% | 7 | 336 | -84.275% |
| 2026-07-10 | 85.3700 | 89.40 | 83.6000 | 88.12 | +5.596% | 40 | 371 | -86.099% |
| 2026-07-09 | 87.7500 | 87.80 | 83.4500 | 83.45 | +20.680% | 12 | 365 | -85.321% |
| 2026-07-08 | 68.4500 | 69.20 | 68.4500 | 69.15 | -5.854% | 4 | 362 | -82.285% |
| 2026-07-07 | 67.7800 | 73.45 | 67.5500 | 73.45 | -19.727% | 5 | 360 | -83.322% |
| 2026-07-06 | 93.4600 | 100.10 | 91.5000 | 91.50 | +32.705% | 17 | 357 | -86.612% |
| 2026-07-02 | 79.7200 | 79.72 | 68.0400 | 68.95 | -19.545% | 11 | 352 | -82.234% |
| 2026-07-01 | 90.5000 | 92.05 | 85.6500 | 85.70 | -18.497% | 12 | 351 | -85.706% |
| 2026-06-30 | 95.1000 | 105.15 | 93.1500 | 105.15 | +32.732% | 23 | 350 | -88.350% |
| 2026-06-29 | 72.6800 | 79.28 | 72.6800 | 79.22 | +11.766% | 10 | 351 | -84.537% |
| 2026-06-26 | 66.8000 | 72.08 | 66.8000 | 70.88 | -4.706% | 14 | 349 | -82.717% |
| 2026-06-25 | 72.0000 | 75.30 | 72.0000 | 74.38 | +2.806% | 9 | 346 | -83.531% |
| 2026-06-24 | 73.8000 | 73.80 | 70.8000 | 72.35 | -6.765% | 15 | 343 | -83.068% |
| 2026-06-23 | 77.6000 | 77.90 | 77.6000 | 77.60 | -11.728% | 28 | 341 | -84.214% |
| 2026-06-22 | 97.4900 | 97.49 | 87.4000 | 87.91 | +6.881% | 6 | 339 | -86.065% |
| 2026-06-18 | 82.2500 | 82.25 | 82.2500 | 82.25 | +5.856% | 2 | 337 | -85.106% |
| 2026-06-17 | 71.1500 | 79.00 | 71.1400 | 77.70 | +2.237% | 17 | 334 | -84.234% |
| 2026-06-16 | 88.0000 | 88.00 | 76.0000 | 76.00 | -18.760% | 18 | 327 | -83.882% |
| 2026-06-15 | 98.0400 | 98.04 | 93.5500 | 93.55 | +22.528% | 3 | 328 | -86.905% |
| 2026-06-12 | 73.7100 | 76.97 | 73.7100 | 76.35 | +46.630% | 8 | 323 | -83.955% |
| 2026-06-09 | 52.0700 | 52.07 | 52.0700 | 52.07 | -18.270% | 1 | 323 | -76.474% |
| 2026-06-08 | 62.0000 | 63.71 | 62.0000 | 63.71 | +11.479% | 5 | 319 | -80.772% |
| 2026-06-05 | 63.1400 | 63.14 | 56.8500 | 57.15 | -28.294% | 7 | 320 | -78.565% |
| 2026-06-04 | 72.2300 | 79.70 | 72.2300 | 79.70 | -12.437% | 3 | 320 | -84.630% |
| 2026-06-03 | 86.0500 | 91.02 | 86.0500 | 91.02 | +16.394% | 12 | 320 | -86.541% |
| 2026-06-02 | 78.2500 | 78.25 | 78.1200 | 78.20 | +0.579% | 12 | 320 | -84.335% |
| 2026-06-01 | 76.9000 | 77.75 | 74.0000 | 77.75 | +2.168% | 5 | 320 | -84.244% |
| 2026-05-29 | 80.0000 | 80.00 | 71.5500 | 76.10 | -4.216% | 21 | 316 | -83.903% |
| 2026-05-28 | 79.9900 | 83.12 | 79.4500 | 79.45 | +15.145% | 179 | 350 | -84.581% |
| 2026-05-27 | 67.0000 | 69.00 | 65.7700 | 69.00 | -2.885% | 161 | 341 | -82.246% |
| 2026-05-26 | 70.4000 | 71.05 | 69.2200 | 71.05 | +29.417% | 16 | 342 | -82.759% |
| 2026-05-22 | 54.9000 | 54.90 | 54.9000 | 54.90 | +19.504% | 2 | 340 | -77.687% |
| 2026-05-20 | 46.0300 | 46.03 | 45.9000 | 45.94 | +30.400% | 130 | 311 | -73.335% |
| 2026-05-19 | 35.5000 | 35.50 | 28.4900 | 35.23 | -8.470% | 73 | 314 | -65.228% |
| 2026-05-18 | 38.4900 | 38.49 | 38.4900 | 38.49 | -6.464% | 2 | 312 | -68.174% |
| 2026-05-15 | 41.1500 | 41.15 | 41.1500 | 41.15 | -13.368% | 10 | 319 | -70.231% |
| 2026-05-13 | 47.5000 | 47.50 | 47.5000 | 47.50 | +11.765% | 1 | 320 | -74.211% |
| 2026-05-12 | 49.0200 | 49.02 | 42.4600 | 42.50 | -22.018% | 34 | 315 | -71.176% |
| 2026-05-11 | 50.5000 | 54.60 | 50.5000 | 54.50 | +12.002% | 10 | 310 | -77.523% |
| 2026-05-08 | 39.0000 | 48.66 | 39.0000 | 48.66 | +43.794% | 229 | 131 | -74.825% |
| 2026-05-06 | 36.2500 | 36.25 | 30.3000 | 33.84 | 0.000% | 212 | 0 | -63.800% |