AMD261218C00065000
AMD Dec 18 2026 65.00 Call
optionOPRA
InactiveSep 21, 2026
548.70USD+13.602%(+65.70)1Vol220OI
AMD261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 548.70 | 548.70 | 548.70 | 548.70 | +13.602% | 1 | 221 | 0.000% |
| 2026-06-25 | 483.00 | 483.00 | 483.00 | 483.00 | +0.552% | 1 | 223 | +13.602% |
| 2026-06-22 | 480.35 | 480.35 | 480.35 | 480.35 | +1.769% | 1 | 224 | +14.229% |
| 2026-06-18 | 472.00 | 472.00 | 472.00 | 472.00 | +7.886% | 1 | 224 | +16.250% |
| 2026-05-26 | 437.50 | 437.50 | 437.50 | 437.50 | +13.225% | 1 | 224 | +25.417% |
| 2026-05-13 | 386.40 | 386.40 | 386.40 | 386.40 | +35.105% | 1 | 224 | +42.003% |
| 2026-04-24 | 286.00 | 286.00 | 286.00 | 286.00 | +49.934% | 1 | 224 | +91.853% |
| 2026-04-14 | 190.65 | 190.75 | 190.65 | 190.75 | -0.194% | 5 | 225 | +187.654% |
| 2026-01-27 | 191.12 | 191.12 | 191.12 | 191.12 | +16.843% | 7 | 225 | +187.097% |
| 2025-12-02 | 163.57 | 163.57 | 163.57 | 163.57 | -4.540% | 7 | 225 | +235.453% |
| 2025-11-18 | 171.35 | 171.35 | 171.35 | 171.35 | -5.457% | 2 | 225 | +220.222% |
| 2025-10-20 | 181.24 | 181.24 | 181.24 | 181.24 | +12.571% | 1 | 227 | +202.748% |
| 2025-10-14 | 161.00 | 161.00 | 161.00 | 161.00 | -2.424% | 2 | 228 | +240.807% |
| 2025-10-08 | 165.00 | 165.00 | 165.00 | 165.00 | +57.593% | 20 | 228 | +232.545% |
| 2025-10-03 | 104.70 | 104.70 | 104.70 | 104.70 | +7.938% | 1 | 234 | +424.069% |
| 2025-09-19 | 97.00 | 97.00 | 97.00 | 97.00 | +6.617% | 1 | 234 | +465.670% |
| 2025-09-08 | 90.98 | 90.98 | 90.98 | 90.98 | -1.834% | 1 | 234 | +503.100% |
| 2025-09-05 | 92.68 | 92.68 | 92.68 | 92.68 | -11.742% | 1 | 233 | +492.037% |
| 2025-08-20 | 105.01 | 105.01 | 105.01 | 105.01 | +25.460% | 1 | 234 | +422.522% |
| 2025-07-11 | 83.70 | 83.70 | 83.70 | 83.70 | +27.494% | 4 | 234 | +555.556% |
| 2025-06-11 | 65.65 | 65.65 | 65.65 | 65.65 | +4.206% | 3 | 234 | +735.796% |
| 2025-06-09 | 63.80 | 63.80 | 63.00 | 63.00 | +4.756% | 5 | 234 | +770.952% |
| 2025-06-03 | 60.14 | 60.14 | 60.14 | 60.14 | -0.808% | 1 | 236 | +812.371% |
| 2025-05-16 | 60.63 | 60.63 | 60.63 | 60.63 | +32.815% | 2 | 235 | +804.998% |
| 2025-05-07 | 45.65 | 45.65 | 45.65 | 45.65 | -1.722% | 1 | 236 | +1101.972% |
| 2025-05-05 | 46.45 | 46.45 | 46.45 | 46.45 | +3.475% | 1 | 237 | +1081.270% |
| 2025-05-02 | 44.89 | 44.89 | 44.89 | 44.89 | +0.538% | 2 | 236 | +1122.321% |
| 2025-05-01 | 44.60 | 44.65 | 44.60 | 44.65 | +8.505% | 2 | 236 | +1128.891% |
| 2025-04-30 | 41.15 | 41.15 | 41.15 | 41.15 | -2.488% | 1 | 235 | +1233.414% |
| 2025-04-29 | 42.20 | 42.20 | 42.20 | 42.20 | +22.889% | 2 | 235 | +1200.237% |
| 2025-04-21 | 34.34 | 34.34 | 34.34 | 34.34 | -8.427% | 2 | 235 | +1497.845% |
| 2025-04-16 | 37.50 | 37.50 | 37.50 | 37.50 | -11.264% | 2 | 235 | +1363.200% |
| 2025-04-14 | 42.26 | 42.26 | 42.26 | 42.26 | +2.948% | 1 | 235 | +1198.391% |
| 2025-04-11 | 42.00 | 42.00 | 40.60 | 41.05 | +21.991% | 32 | 234 | +1236.663% |
| 2025-04-09 | 32.12 | 33.65 | 32.12 | 33.65 | +14.846% | 4 | 239 | +1530.609% |
| 2025-04-08 | 35.30 | 35.30 | 29.30 | 29.30 | -12.642% | 3 | 240 | +1772.696% |
| 2025-04-07 | 32.08 | 33.54 | 32.08 | 33.54 | -4.716% | 3 | 237 | +1535.957% |
| 2025-04-04 | 35.20 | 35.20 | 35.20 | 35.20 | -17.176% | 2 | 237 | +1458.807% |
| 2025-04-03 | 42.50 | 42.50 | 42.50 | 42.50 | -13.530% | 10 | 236 | +1191.059% |
| 2025-04-02 | 48.49 | 49.15 | 48.49 | 49.15 | +4.131% | 34 | 226 | +1016.378% |
| 2025-04-01 | 47.70 | 47.75 | 47.20 | 47.20 | -1.482% | 19 | 210 | +1062.500% |
| 2025-03-31 | 47.91 | 47.91 | 47.91 | 47.91 | -1.318% | 5 | 199 | +1045.272% |
| 2025-03-28 | 49.20 | 49.20 | 48.55 | 48.55 | -15.565% | 58 | 199 | +1030.175% |
| 2025-03-24 | 57.50 | 57.50 | 57.50 | 57.50 | +10.259% | 1 | 176 | +854.261% |
| 2025-03-20 | 52.15 | 52.15 | 52.15 | 52.15 | +5.205% | 2 | 177 | +952.157% |
| 2025-03-18 | 49.57 | 49.57 | 49.57 | 49.57 | +5.919% | 1 | 175 | +1006.920% |
| 2025-03-14 | 46.80 | 46.80 | 46.80 | 46.80 | +2.970% | 4 | 176 | +1072.436% |
| 2025-03-13 | 45.65 | 45.65 | 44.90 | 45.45 | +3.295% | 51 | 128 | +1107.261% |
| 2025-03-11 | 43.95 | 44.00 | 43.30 | 44.00 | -0.565% | 16 | 128 | +1147.045% |
| 2025-03-07 | 44.25 | 44.25 | 44.25 | 44.25 | -6.250% | 2 | 126 | +1140.000% |
| 2025-03-05 | 47.15 | 47.20 | 47.15 | 47.20 | +1.179% | 24 | 125 | +1062.500% |
| 2025-03-04 | 46.65 | 46.65 | 46.65 | 46.65 | +0.431% | 11 | 107 | +1076.206% |
| 2025-03-03 | 47.85 | 47.85 | 46.45 | 46.45 | -2.046% | 2 | 97 | +1081.270% |
| 2025-02-28 | 46.24 | 47.42 | 46.24 | 47.42 | +0.296% | 18 | 95 | +1057.107% |
| 2025-02-27 | 48.96 | 48.96 | 47.28 | 47.28 | -7.276% | 2 | 90 | +1060.533% |
| 2025-02-26 | 50.99 | 50.99 | 50.99 | 50.99 | +1.473% | 2 | 90 | +976.093% |
| 2025-02-25 | 50.20 | 50.25 | 50.20 | 50.25 | -11.062% | 20 | 90 | +991.940% |
| 2025-02-24 | 56.50 | 56.50 | 56.50 | 56.50 | -5.439% | 1 | 70 | +871.150% |
| 2025-02-21 | 60.00 | 60.00 | 59.75 | 59.75 | +2.137% | 4 | 70 | +818.326% |
| 2025-02-20 | 58.50 | 58.50 | 58.50 | 58.50 | -2.500% | 1 | 70 | +837.949% |
| 2025-02-14 | 60.00 | 60.00 | 60.00 | 60.00 | +6.195% | 2 | 69 | +814.500% |
| 2025-02-10 | 56.50 | 56.50 | 56.50 | 56.50 | +1.254% | 7 | 69 | +871.150% |
| 2025-02-06 | 55.80 | 55.80 | 55.80 | 55.80 | +6.084% | 1 | 66 | +883.333% |
| 2025-02-05 | 52.60 | 52.60 | 52.60 | 52.60 | -13.401% | 2 | 66 | +943.156% |
| 2025-01-27 | 60.74 | 60.74 | 60.74 | 60.74 | -12.035% | 2 | 67 | +803.359% |
| 2025-01-24 | 68.95 | 69.05 | 68.95 | 69.05 | +7.137% | 4 | 66 | +694.642% |
| 2025-01-16 | 64.45 | 64.45 | 64.45 | 64.45 | +4.985% | 1 | 65 | +751.358% |
| 2025-01-14 | 63.74 | 63.74 | 61.39 | 61.39 | -0.631% | 10 | 65 | +793.794% |
| 2025-01-13 | 62.30 | 62.50 | 61.78 | 61.78 | -0.835% | 3 | 60 | +788.152% |
| 2025-01-10 | 62.30 | 62.30 | 62.30 | 62.30 | -8.044% | 2 | 60 | +780.738% |
| 2025-01-08 | 67.75 | 67.75 | 67.75 | 67.75 | -9.304% | 2 | 59 | +709.889% |
| 2025-01-06 | 74.70 | 74.70 | 74.70 | 74.70 | +9.131% | 20 | 59 | +634.538% |
| 2025-01-03 | 68.30 | 68.45 | 68.30 | 68.45 | +3.555% | 4 | 49 | +701.607% |
| 2025-01-02 | 66.00 | 66.10 | 66.00 | 66.10 | -0.751% | 2 | 48 | +730.106% |
| 2024-12-31 | 66.50 | 66.65 | 66.50 | 66.60 | -3.268% | 3 | 46 | +723.874% |
| 2024-12-30 | 68.72 | 68.85 | 68.72 | 68.85 | +3.456% | 7 | 46 | +696.950% |
| 2024-12-20 | 66.55 | 66.55 | 66.55 | 66.55 | +0.317% | 5 | 46 | +724.493% |
| 2024-12-19 | 66.34 | 66.34 | 66.34 | 66.34 | -9.061% | 1 | 46 | +727.103% |
| 2024-12-18 | 71.60 | 73.05 | 71.20 | 72.95 | +3.182% | 6 | 45 | +652.159% |
| 2024-12-17 | 70.73 | 70.73 | 70.70 | 70.70 | -1.271% | 2 | 47 | +676.096% |
| 2024-12-16 | 70.55 | 71.61 | 70.46 | 71.61 | -3.164% | 5 | 44 | +666.234% |
| 2024-12-11 | 73.89 | 73.95 | 72.31 | 73.95 | +1.468% | 4 | 44 | +641.988% |
| 2024-12-10 | 72.88 | 72.88 | 72.88 | 72.88 | -2.775% | 2 | 45 | +652.881% |
| 2024-12-09 | 75.21 | 75.21 | 74.96 | 74.96 | -10.098% | 2 | 43 | +631.990% |
| 2024-12-06 | 83.38 | 83.38 | 83.38 | 83.38 | +3.219% | 2 | 43 | +558.071% |
| 2024-11-27 | 78.80 | 80.78 | 78.80 | 80.78 | -0.210% | 2 | 41 | +579.252% |
| 2024-11-20 | 81.00 | 81.00 | 80.95 | 80.95 | -4.686% | 2 | 41 | +577.826% |
| 2024-11-14 | 84.93 | 84.93 | 84.93 | 84.93 | -3.817% | 1 | 42 | +546.061% |
| 2024-11-12 | 88.30 | 88.30 | 88.30 | 88.30 | +2.329% | 1 | 42 | +521.404% |
| 2024-11-04 | 85.66 | 86.29 | 85.66 | 86.29 | -1.202% | 2 | 42 | +535.879% |
| 2024-11-01 | 87.20 | 87.45 | 87.20 | 87.34 | -2.261% | 10 | 42 | +528.234% |
| 2024-10-31 | 90.05 | 90.05 | 89.36 | 89.36 | -5.148% | 4 | 39 | +514.033% |
| 2024-10-30 | 94.20 | 94.25 | 94.20 | 94.21 | -15.831% | 3 | 41 | +482.422% |
| 2024-10-29 | 107.95 | 111.93 | 107.95 | 111.93 | +7.832% | 3 | 40 | +390.217% |
| 2024-10-28 | 103.75 | 103.80 | 103.75 | 103.80 | +2.468% | 2 | 38 | +428.613% |
| 2024-10-25 | 101.85 | 102.45 | 101.25 | 101.30 | -13.419% | 12 | 37 | +441.658% |
| 2024-10-08 | 117.00 | 117.00 | 117.00 | 117.00 | +2.623% | 3 | 34 | +368.974% |
| 2024-10-07 | 114.01 | 114.01 | 114.01 | 114.01 | -1.016% | 1 | 37 | +381.274% |
| 2024-10-04 | 115.18 | 115.18 | 115.18 | 115.18 | +9.905% | 2 | 36 | +376.385% |
| 2024-10-01 | 104.80 | 104.80 | 104.80 | 104.80 | +3.762% | 10 | 35 | +423.569% |
| 2024-09-19 | 101.00 | 101.00 | 101.00 | 101.00 | +14.838% | 1 | 35 | +443.267% |
| 2024-09-11 | 87.95 | 87.95 | 87.95 | 87.95 | +9.459% | 3 | 35 | +523.877% |
| 2024-09-06 | 79.50 | 80.35 | 79.50 | 80.35 | -9.618% | 6 | 32 | +582.887% |
| 2024-09-03 | 88.90 | 88.90 | 88.90 | 88.90 | -14.519% | 1 | 30 | +517.210% |
| 2024-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | +15.427% | 3 | 30 | +427.596% |
| 2024-08-15 | 90.10 | 90.10 | 90.10 | 90.10 | +8.646% | 1 | 27 | +508.990% |
| 2024-08-08 | 82.93 | 82.93 | 82.93 | 82.93 | +2.827% | 1 | 26 | +561.642% |
| 2024-08-07 | 80.65 | 80.65 | 80.65 | 80.65 | -0.087% | 1 | 26 | +580.347% |
| 2024-08-05 | 80.72 | 80.72 | 80.72 | 80.72 | -0.012% | 1 | 26 | +579.757% |
| 2024-08-02 | 80.73 | 80.73 | 80.73 | 80.73 | -0.701% | 4 | 26 | +579.673% |
| 2024-08-01 | 82.80 | 82.80 | 81.30 | 81.30 | -2.342% | 12 | 25 | +574.908% |
| 2024-07-30 | 86.25 | 86.25 | 83.25 | 83.25 | -3.209% | 12 | 27 | +559.099% |
| 2024-07-26 | 87.00 | 87.00 | 86.01 | 86.01 | -13.990% | 8 | 17 | +537.949% |
| 2024-07-23 | 100.00 | 100.00 | 100.00 | 100.00 | +0.553% | 2 | 14 | +448.700% |
| 2024-07-18 | 101.35 | 101.35 | 99.45 | 99.45 | -8.214% | 10 | 14 | +451.735% |
| 2024-07-17 | 109.50 | 109.50 | 108.35 | 108.35 | -10.565% | 9 | 19 | +406.414% |
| 2024-07-16 | 121.15 | 121.15 | 121.15 | 121.15 | -1.504% | 1 | 14 | +352.910% |
| 2024-07-11 | 123.00 | 123.00 | 123.00 | 123.00 | -0.846% | 1 | 14 | +346.098% |
| 2024-07-08 | 124.05 | 124.05 | 124.05 | 124.05 | +14.861% | 3 | 15 | +342.322% |
| 2024-06-28 | 108.00 | 108.00 | 108.00 | 108.00 | +1.551% | 2 | 18 | +408.056% |
| 2024-06-21 | 106.45 | 106.45 | 106.35 | 106.35 | -1.573% | 4 | 18 | +415.938% |
| 2024-06-20 | 107.75 | 108.10 | 107.70 | 108.05 | +1.732% | 4 | 18 | +407.820% |
| 2024-06-12 | 106.21 | 106.21 | 106.21 | 106.21 | -4.744% | 1 | 19 | +416.618% |
| 2024-05-21 | 111.50 | 111.50 | 111.50 | 111.50 | -0.090% | 2 | 18 | +392.108% |
| 2024-05-16 | 110.70 | 111.60 | 110.70 | 111.60 | +15.552% | 6 | 16 | +391.667% |
| 2024-05-09 | 96.58 | 96.58 | 96.58 | 96.58 | +1.663% | 2 | 13 | +468.130% |
| 2024-05-03 | 95.00 | 95.00 | 95.00 | 95.00 | -23.108% | 6 | 13 | +477.579% |
| 2024-03-22 | 123.55 | 123.55 | 123.55 | 123.55 | -2.293% | 20 | 10 | +344.112% |
| 2024-03-21 | 126.83 | 126.92 | 126.45 | 126.45 | -19.842% | 10 | 12 | +333.926% |
| 2024-03-06 | 157.75 | 157.75 | 157.75 | 157.75 | +4.229% | 2 | 3 | +247.829% |
| 2024-03-04 | 151.35 | 151.35 | 151.35 | 151.35 | +2.437% | 2 | 0 | +262.537% |
| 2024-03-01 | 147.75 | 147.75 | 147.75 | 147.75 | +27.173% | 2 | 0 | +271.371% |
| 2024-02-08 | 116.18 | 116.18 | 116.18 | 116.18 | 0.000% | 1 | 0 | +372.284% |