AMD261218C00640000
AMD Dec 18 2026 640.00 Call
optionOPRA
EODOct 23, 2026
11.13USD+9.118%(+0.93)111Vol2,780OI
AMD261218C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.2500 | 12.40 | 10.2500 | 11.1300 | +9.118% | 111 | 2,789 | 0.000% |
| 2026-10-22 | 12.4900 | 15.05 | 10.2000 | 10.2000 | -50.000% | 681 | 2,313 | +9.118% |
| 2026-10-21 | 19.6600 | 21.50 | 17.1000 | 20.4000 | +32.640% | 106 | 2,290 | -45.441% |
| 2026-10-20 | 14.1500 | 18.50 | 14.1500 | 15.3800 | -4.174% | 105 | 2,293 | -27.633% |
| 2026-10-19 | 16.7500 | 19.65 | 15.2500 | 16.0500 | +10.690% | 399 | 2,046 | -30.654% |
| 2026-10-16 | 18.8000 | 18.80 | 14.5000 | 14.5000 | -42.000% | 72 | 2,050 | -23.241% |
| 2026-10-15 | 18.4000 | 25.00 | 17.0500 | 25.0000 | -11.348% | 265 | 2,085 | -55.480% |
| 2026-10-14 | 32.8500 | 32.85 | 26.2000 | 28.2000 | -27.413% | 43 | 2,080 | -60.532% |
| 2026-10-13 | 27.1900 | 38.85 | 25.5000 | 38.8500 | +15.111% | 58 | 2,086 | -71.351% |
| 2026-10-12 | 36.0000 | 36.00 | 31.1300 | 33.7500 | -17.381% | 145 | 2,002 | -67.022% |
| 2026-10-09 | 51.3500 | 52.60 | 40.8500 | 40.8500 | -18.300% | 94 | 1,983 | -72.754% |
| 2026-10-08 | 58.3000 | 61.55 | 47.1500 | 50.0000 | -21.260% | 182 | 1,922 | -77.740% |
| 2026-10-07 | 59.7000 | 65.05 | 57.0500 | 63.5000 | -6.411% | 222 | 1,898 | -82.472% |
| 2026-10-06 | 64.3900 | 72.43 | 56.2800 | 67.8500 | +20.237% | 239 | 1,925 | -83.596% |
| 2026-10-05 | 57.0500 | 58.00 | 54.3500 | 56.4300 | -5.903% | 165 | 1,880 | -80.276% |
| 2026-10-02 | 62.2000 | 68.52 | 58.0400 | 59.9700 | +11.056% | 137 | 1,860 | -81.441% |
| 2026-10-01 | 54.6500 | 54.70 | 49.1500 | 54.0000 | +1.887% | 201 | 1,857 | -79.389% |
| 2026-09-30 | 48.0500 | 53.10 | 47.0000 | 53.0000 | +5.852% | 40 | 1,834 | -79.000% |
| 2026-09-29 | 56.0200 | 59.19 | 50.0700 | 50.0700 | -3.712% | 69 | 1,831 | -77.771% |
| 2026-09-28 | 61.7700 | 61.77 | 46.7600 | 52.0000 | -20.901% | 107 | 1,799 | -78.596% |
| 2026-09-25 | 68.6500 | 70.32 | 63.8800 | 65.7400 | -4.517% | 230 | 1,769 | -83.070% |
| 2026-09-24 | 52.7000 | 68.85 | 52.7000 | 68.8500 | +15.559% | 130 | 1,705 | -83.834% |
| 2026-09-23 | 59.5500 | 59.58 | 56.3500 | 59.5800 | -8.451% | 158 | 1,779 | -81.319% |
| 2026-09-22 | 60.5100 | 65.28 | 60.0000 | 65.0800 | +2.715% | 194 | 1,766 | -82.898% |
| 2026-09-21 | 54.9500 | 63.36 | 54.9500 | 63.3600 | +81.029% | 299 | 1,619 | -82.434% |
| 2026-09-18 | 30.7200 | 35.00 | 29.5000 | 35.0000 | +13.305% | 40 | 1,584 | -68.200% |
| 2026-09-17 | 26.2300 | 33.90 | 26.0000 | 30.8900 | +34.013% | 47 | 1,563 | -63.969% |
| 2026-09-16 | 22.0000 | 23.73 | 22.0000 | 23.0500 | +22.606% | 113 | 1,659 | -51.714% |
| 2026-09-15 | 20.2500 | 20.30 | 18.8000 | 18.8000 | +14.985% | 17 | 1,649 | -40.798% |
| 2026-09-14 | 15.8800 | 16.35 | 15.5000 | 16.3500 | -28.352% | 11 | 1,648 | -31.927% |
| 2026-09-11 | 22.7500 | 23.25 | 22.1200 | 22.8200 | +10.242% | 37 | 1,638 | -51.227% |
| 2026-09-10 | 22.3000 | 22.30 | 20.3000 | 20.7000 | -19.985% | 11 | 1,640 | -46.232% |
| 2026-09-09 | 28.7500 | 28.96 | 25.8700 | 25.8700 | +9.341% | 689 | 1,826 | -56.977% |
| 2026-09-08 | 19.2000 | 25.67 | 19.2000 | 23.6600 | +72.073% | 400 | 1,444 | -52.959% |
| 2026-09-04 | 11.7500 | 13.75 | 11.7500 | 13.7500 | +44.737% | 28 | 1,449 | -19.055% |
| 2026-09-03 | 9.0200 | 10.32 | 9.0200 | 9.5000 | -5.095% | 1,032 | 496 | +17.158% |
| 2026-09-02 | 10.3000 | 10.30 | 10.0100 | 10.0100 | -9.412% | 2 | 494 | +11.189% |
| 2026-09-01 | 11.6100 | 11.61 | 10.2500 | 11.0500 | -19.461% | 25 | 479 | +0.724% |
| 2026-08-31 | 14.7800 | 14.78 | 13.7200 | 13.7200 | -10.967% | 8 | 480 | -18.878% |
| 2026-08-28 | 15.4000 | 15.41 | 15.4000 | 15.4100 | -13.911% | 5 | 479 | -27.774% |
| 2026-08-27 | 17.9000 | 17.90 | 17.9000 | 17.9000 | -14.681% | 1 | 479 | -37.821% |
| 2026-08-26 | 21.1300 | 21.13 | 20.9800 | 20.9800 | +1.795% | 11 | 481 | -46.949% |
| 2026-08-25 | 19.5000 | 21.05 | 19.4700 | 20.6100 | +28.812% | 29 | 476 | -45.997% |
| 2026-08-24 | 16.2200 | 16.22 | 16.0000 | 16.0000 | -16.883% | 3 | 474 | -30.437% |
| 2026-08-21 | 18.8500 | 19.25 | 18.8000 | 19.2500 | -0.773% | 4 | 471 | -42.182% |
| 2026-08-20 | 18.9600 | 19.40 | 18.3000 | 19.4000 | -0.103% | 8 | 472 | -42.629% |
| 2026-08-19 | 19.1900 | 19.70 | 19.1900 | 19.4200 | -18.574% | 4 | 471 | -42.688% |
| 2026-08-18 | 26.4800 | 26.70 | 23.5000 | 23.8500 | -27.946% | 38 | 443 | -53.333% |
| 2026-08-17 | 34.4400 | 34.44 | 32.6000 | 33.1000 | +0.182% | 12 | 440 | -66.375% |
| 2026-08-14 | 33.5500 | 33.55 | 32.4600 | 33.0400 | +13.462% | 9 | 437 | -66.314% |
| 2026-08-13 | 30.5500 | 30.55 | 29.1200 | 29.1200 | +6.277% | 24 | 428 | -61.779% |
| 2026-08-12 | 28.0000 | 28.00 | 27.4000 | 27.4000 | +25.977% | 7 | 429 | -59.380% |
| 2026-08-11 | 22.2500 | 22.50 | 21.7500 | 21.7500 | -14.032% | 17 | 430 | -48.828% |
| 2026-08-10 | 28.2200 | 28.22 | 25.3000 | 25.3000 | -17.049% | 10 | 442 | -56.008% |
| 2026-08-07 | 35.1300 | 35.13 | 30.5000 | 30.5000 | -22.392% | 4 | 441 | -63.508% |
| 2026-08-06 | 35.2000 | 40.14 | 35.2000 | 39.3000 | +3.421% | 30 | 436 | -71.679% |
| 2026-08-05 | 42.0000 | 42.00 | 38.0000 | 38.0000 | -33.624% | 58 | 436 | -70.711% |
| 2026-08-04 | 46.9100 | 60.45 | 46.9100 | 57.2500 | +35.343% | 53 | 433 | -80.559% |
| 2026-07-30 | 35.0000 | 45.00 | 35.0000 | 42.3000 | +36.013% | 20 | 440 | -73.688% |
| 2026-07-29 | 29.7300 | 31.20 | 26.3000 | 31.1000 | -9.064% | 12 | 438 | -64.212% |
| 2026-07-28 | 37.5000 | 37.50 | 32.6000 | 34.2000 | -29.485% | 15 | 437 | -67.456% |
| 2026-07-27 | 46.4600 | 48.50 | 43.9000 | 48.5000 | -27.935% | 14 | 440 | -77.052% |
| 2026-07-24 | 71.5400 | 71.54 | 65.8800 | 67.3000 | -4.471% | 5 | 438 | -83.462% |
| 2026-07-23 | 73.4500 | 73.45 | 70.4500 | 70.4500 | -12.080% | 2 | 438 | -84.202% |
| 2026-07-22 | 80.7700 | 80.77 | 80.1300 | 80.1300 | +5.992% | 4 | 436 | -86.110% |
| 2026-07-21 | 76.4000 | 76.64 | 75.6000 | 75.6000 | +25.895% | 44 | 438 | -85.278% |
| 2026-07-20 | 63.7000 | 63.70 | 60.0500 | 60.0500 | +3.002% | 2 | 438 | -81.465% |
| 2026-07-17 | 53.7500 | 58.85 | 52.4200 | 58.3000 | +4.182% | 8 | 442 | -80.909% |
| 2026-07-16 | 59.9000 | 59.90 | 55.5000 | 55.9600 | -19.586% | 5 | 442 | -80.111% |
| 2026-07-15 | 67.9100 | 69.59 | 63.5000 | 69.5900 | -13.606% | 3 | 442 | -84.006% |
| 2026-07-14 | 81.0900 | 86.80 | 80.5500 | 80.5500 | +7.114% | 19 | 428 | -86.182% |
| 2026-07-13 | 71.5300 | 78.70 | 71.5300 | 75.2000 | -12.609% | 7 | 425 | -85.199% |
| 2026-07-10 | 80.6500 | 86.05 | 80.6500 | 86.0500 | +6.894% | 33 | 434 | -87.066% |
| 2026-07-09 | 84.0000 | 84.55 | 80.5000 | 80.5000 | +20.780% | 15 | 430 | -86.174% |
| 2026-07-08 | 62.6500 | 66.70 | 62.6500 | 66.6500 | -1.362% | 6 | 425 | -83.301% |
| 2026-07-07 | 66.5000 | 67.57 | 65.6000 | 67.5700 | -22.909% | 5 | 424 | -83.528% |
| 2026-07-06 | 77.0000 | 96.60 | 77.0000 | 87.6500 | +32.502% | 4 | 423 | -87.302% |
| 2026-07-02 | 71.5000 | 71.50 | 66.1500 | 66.1500 | -19.915% | 6 | 420 | -83.175% |
| 2026-07-01 | 85.0000 | 88.98 | 82.6000 | 82.6000 | -17.770% | 17 | 414 | -86.525% |
| 2026-06-30 | 88.1300 | 101.20 | 86.4000 | 100.4500 | +38.801% | 40 | 440 | -88.920% |
| 2026-06-29 | 71.9500 | 72.37 | 71.9500 | 72.3700 | +3.980% | 5 | 440 | -84.621% |
| 2026-06-26 | 67.2000 | 69.65 | 66.6000 | 69.6000 | -4.000% | 75 | 369 | -84.009% |
| 2026-06-25 | 84.0500 | 84.05 | 70.8000 | 72.5000 | +4.242% | 13 | 366 | -84.648% |
| 2026-06-24 | 74.2000 | 74.20 | 69.5500 | 69.5500 | -4.726% | 13 | 361 | -83.997% |
| 2026-06-23 | 70.3000 | 75.10 | 70.3000 | 73.0000 | -13.250% | 20 | 364 | -84.753% |
| 2026-06-22 | 84.6500 | 84.65 | 84.1500 | 84.1500 | +6.331% | 2 | 362 | -86.774% |
| 2026-06-18 | 80.2300 | 80.60 | 79.1400 | 79.1400 | +2.341% | 13 | 360 | -85.936% |
| 2026-06-17 | 73.3000 | 77.33 | 73.3000 | 77.3300 | -14.439% | 4 | 358 | -85.607% |
| 2026-06-15 | 82.0000 | 90.38 | 82.0000 | 90.3800 | +20.668% | 31 | 329 | -87.685% |
| 2026-06-12 | 71.7500 | 74.90 | 71.7500 | 74.9000 | +23.781% | 2 | 329 | -85.140% |
| 2026-06-09 | 60.5100 | 60.51 | 60.5100 | 60.5100 | +8.054% | 3 | 332 | -81.606% |
| 2026-06-05 | 55.5400 | 56.57 | 55.5000 | 56.0000 | -29.382% | 7 | 333 | -80.125% |
| 2026-06-04 | 75.1600 | 79.30 | 75.1600 | 79.3000 | -11.752% | 2 | 334 | -85.965% |
| 2026-06-03 | 87.0500 | 89.86 | 87.0500 | 89.8600 | +19.893% | 50 | 312 | -87.614% |
| 2026-06-02 | 75.6500 | 75.65 | 74.9500 | 74.9500 | -0.067% | 3 | 310 | -85.150% |
| 2026-06-01 | 74.3900 | 75.00 | 71.3500 | 75.0000 | +0.134% | 21 | 309 | -85.160% |
| 2026-05-29 | 72.6000 | 74.90 | 69.6000 | 74.9000 | -2.601% | 11 | 315 | -85.140% |
| 2026-05-28 | 70.1000 | 76.90 | 70.1000 | 76.9000 | +14.793% | 24 | 318 | -85.527% |
| 2026-05-27 | 73.1500 | 73.15 | 63.8500 | 66.9900 | -1.514% | 158 | 340 | -83.386% |
| 2026-05-26 | 64.4000 | 68.02 | 64.3200 | 68.0200 | +67.496% | 3 | 339 | -83.637% |
| 2026-05-21 | 40.6100 | 40.61 | 40.6100 | 40.6100 | +34.738% | 3 | 339 | -72.593% |
| 2026-05-19 | 26.5000 | 30.14 | 26.5000 | 30.1400 | -6.629% | 7 | 345 | -63.072% |
| 2026-05-18 | 34.0000 | 34.00 | 31.8000 | 32.2800 | -17.379% | 24 | 342 | -65.520% |
| 2026-05-15 | 39.0700 | 39.07 | 39.0700 | 39.0700 | -13.178% | 1 | 343 | -71.513% |
| 2026-05-14 | 45.0000 | 45.00 | 45.0000 | 45.0000 | +3.330% | 1 | 343 | -75.267% |
| 2026-05-13 | 43.5500 | 43.55 | 43.5500 | 43.5500 | -17.300% | 1 | 343 | -74.443% |
| 2026-05-11 | 50.5300 | 52.66 | 48.7400 | 52.6600 | +26.739% | 18 | 343 | -78.864% |
| 2026-05-08 | 41.5500 | 41.55 | 41.5500 | 41.5500 | +43.474% | 1 | 342 | -73.213% |
| 2026-05-07 | 30.9500 | 31.85 | 27.6500 | 28.9600 | -10.755% | 31 | 315 | -61.568% |
| 2026-05-06 | 29.4000 | 34.95 | 29.1000 | 32.4500 | +120.000% | 371 | 36 | -65.701% |
| 2026-05-05 | 14.7500 | 14.75 | 14.7500 | 14.7500 | +10.322% | 1 | 35 | -24.542% |
| 2026-05-04 | 13.3700 | 13.37 | 13.3700 | 13.3700 | -5.977% | 1 | 35 | -16.754% |
| 2026-04-30 | 14.2200 | 14.22 | 14.2200 | 14.2200 | 0.000% | 35 | 0 | -21.730% |