AMD261218C00650000
AMD Dec 18 2026 650.00 Call
optionOPRA
EODOct 23, 2026
9.76USD+9.663%(+0.86)261Vol2,946OI
AMD261218C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.3200 | 11.0000 | 9.2700 | 9.7600 | +9.663% | 261 | 2,836 | 0.000% |
| 2026-10-22 | 11.5000 | 12.9900 | 8.2000 | 8.9000 | -51.366% | 457 | 2,849 | +9.663% |
| 2026-10-21 | 18.0000 | 19.3600 | 15.5000 | 18.3000 | +29.512% | 208 | 2,803 | -46.667% |
| 2026-10-20 | 13.0000 | 16.5500 | 11.6500 | 14.1300 | +1.290% | 1,626 | 2,811 | -30.927% |
| 2026-10-19 | 16.3500 | 17.5500 | 13.5000 | 13.9500 | +8.140% | 440 | 2,641 | -30.036% |
| 2026-10-16 | 19.2000 | 19.2000 | 12.8000 | 12.9000 | -41.497% | 316 | 2,466 | -24.341% |
| 2026-10-15 | 18.3200 | 22.2500 | 14.4000 | 22.0500 | -10.183% | 760 | 2,501 | -55.737% |
| 2026-10-14 | 29.8000 | 30.0000 | 23.6000 | 24.5500 | -34.794% | 160 | 2,529 | -60.244% |
| 2026-10-13 | 24.8000 | 37.6500 | 22.9000 | 37.6500 | +26.768% | 144 | 2,537 | -74.077% |
| 2026-10-12 | 34.6500 | 34.8500 | 27.9600 | 29.7000 | -22.149% | 216 | 2,559 | -67.138% |
| 2026-10-09 | 46.6000 | 47.2400 | 37.7000 | 38.1500 | -17.869% | 149 | 2,545 | -74.417% |
| 2026-10-08 | 52.5000 | 57.0000 | 42.2000 | 46.4500 | -21.854% | 234 | 2,439 | -78.988% |
| 2026-10-07 | 53.7500 | 60.4500 | 52.0000 | 59.4400 | -3.850% | 524 | 2,129 | -83.580% |
| 2026-10-06 | 57.1500 | 68.0500 | 51.8800 | 61.8200 | +18.203% | 440 | 2,101 | -84.212% |
| 2026-10-05 | 53.2000 | 55.0500 | 50.1900 | 52.3000 | -6.607% | 630 | 1,642 | -81.338% |
| 2026-10-02 | 57.6000 | 63.6400 | 53.9000 | 56.0000 | +13.314% | 235 | 1,653 | -82.571% |
| 2026-10-01 | 50.5500 | 51.3500 | 43.3500 | 49.4200 | +2.958% | 36 | 1,653 | -80.251% |
| 2026-09-30 | 47.9600 | 48.6600 | 43.2500 | 48.0000 | +3.226% | 62 | 1,653 | -79.667% |
| 2026-09-29 | 52.0500 | 55.9200 | 45.9000 | 46.5000 | -3.747% | 112 | 1,611 | -79.011% |
| 2026-09-28 | 59.5700 | 59.5700 | 42.5500 | 48.3100 | -22.827% | 176 | 1,621 | -79.797% |
| 2026-09-25 | 64.1400 | 66.7000 | 59.5400 | 62.6000 | +1.294% | 303 | 1,551 | -84.409% |
| 2026-09-24 | 53.6300 | 63.0000 | 52.7500 | 61.8000 | +12.774% | 525 | 1,677 | -84.207% |
| 2026-09-23 | 61.0000 | 61.0000 | 52.6200 | 54.8000 | -8.667% | 181 | 1,672 | -82.190% |
| 2026-09-22 | 56.8000 | 60.6600 | 54.8500 | 60.0000 | +0.503% | 253 | 1,648 | -83.733% |
| 2026-09-21 | 42.8700 | 60.0500 | 42.8700 | 59.7000 | +84.430% | 812 | 1,266 | -83.652% |
| 2026-09-18 | 28.8900 | 32.3700 | 26.5700 | 32.3700 | +13.380% | 230 | 1,373 | -69.849% |
| 2026-09-17 | 24.6000 | 31.0000 | 23.0000 | 28.5500 | +50.263% | 466 | 1,019 | -65.814% |
| 2026-09-16 | 19.6400 | 22.5000 | 17.5700 | 19.0000 | +11.437% | 50 | 1,009 | -48.632% |
| 2026-09-15 | 18.0000 | 18.4000 | 16.7700 | 17.0500 | +12.914% | 30 | 1,005 | -42.757% |
| 2026-09-14 | 14.5000 | 15.9100 | 14.0500 | 15.1000 | -27.053% | 174 | 987 | -35.364% |
| 2026-09-11 | 20.5700 | 22.0000 | 20.1000 | 20.7000 | +9.120% | 23 | 979 | -52.850% |
| 2026-09-10 | 22.3000 | 22.3000 | 18.9700 | 18.9700 | -23.198% | 19 | 977 | -48.550% |
| 2026-09-09 | 22.7500 | 27.7000 | 22.7400 | 24.7000 | +15.421% | 468 | 713 | -60.486% |
| 2026-09-08 | 17.8000 | 24.0000 | 17.8000 | 21.4000 | +52.857% | 79 | 698 | -54.393% |
| 2026-09-04 | 10.5000 | 14.0000 | 10.5000 | 14.0000 | +58.730% | 21 | 698 | -30.286% |
| 2026-09-03 | 7.8000 | 9.3500 | 7.5000 | 8.8200 | -2.000% | 107 | 676 | +10.658% |
| 2026-09-02 | 9.9600 | 9.9600 | 9.0000 | 9.0000 | -10.803% | 21 | 670 | +8.444% |
| 2026-09-01 | 10.7500 | 10.7500 | 9.3000 | 10.0900 | -19.602% | 16 | 667 | -3.271% |
| 2026-08-31 | 13.8000 | 14.0000 | 12.2500 | 12.5500 | -7.856% | 32 | 667 | -22.231% |
| 2026-08-28 | 15.7200 | 15.8500 | 13.6200 | 13.6200 | -16.442% | 11 | 669 | -28.341% |
| 2026-08-27 | 18.0700 | 18.0700 | 15.9800 | 16.3000 | -14.660% | 16 | 676 | -40.123% |
| 2026-08-26 | 20.0000 | 21.5000 | 19.0000 | 19.1000 | -0.624% | 43 | 667 | -48.901% |
| 2026-08-25 | 18.5500 | 19.2200 | 17.2800 | 19.2200 | +34.406% | 75 | 656 | -49.220% |
| 2026-08-24 | 16.0000 | 16.0000 | 14.3000 | 14.3000 | -22.283% | 14 | 657 | -31.748% |
| 2026-08-21 | 20.3000 | 20.3000 | 17.3000 | 18.4000 | +2.507% | 29 | 652 | -46.957% |
| 2026-08-20 | 18.2500 | 18.2500 | 16.7600 | 17.9500 | -1.482% | 12 | 654 | -45.627% |
| 2026-08-19 | 20.9400 | 20.9400 | 17.7500 | 18.2200 | -20.714% | 81 | 700 | -46.432% |
| 2026-08-18 | 25.1500 | 25.1500 | 21.1500 | 22.9800 | -25.511% | 19 | 704 | -57.528% |
| 2026-08-17 | 33.6500 | 34.1500 | 30.2000 | 30.8500 | -10.606% | 7 | 705 | -68.363% |
| 2026-08-14 | 28.8200 | 35.7400 | 28.8200 | 34.5100 | +20.664% | 85 | 703 | -71.718% |
| 2026-08-13 | 25.5000 | 29.4100 | 25.5000 | 28.6000 | +13.944% | 17 | 697 | -65.874% |
| 2026-08-12 | 25.8000 | 28.0000 | 25.1000 | 25.1000 | +22.738% | 45 | 714 | -61.116% |
| 2026-08-11 | 21.8000 | 22.0000 | 20.3000 | 20.4500 | -18.200% | 209 | 632 | -52.274% |
| 2026-08-10 | 26.6600 | 28.0000 | 25.0000 | 25.0000 | -14.325% | 17 | 628 | -60.960% |
| 2026-08-07 | 30.7000 | 31.0000 | 29.1500 | 29.1800 | -19.901% | 31 | 631 | -66.552% |
| 2026-08-06 | 31.5000 | 36.6900 | 31.5000 | 36.4300 | +3.348% | 9 | 635 | -73.209% |
| 2026-08-05 | 38.0000 | 41.4500 | 35.2000 | 35.2500 | -34.915% | 64 | 610 | -72.312% |
| 2026-08-04 | 47.5200 | 58.0000 | 47.5200 | 54.1600 | +40.347% | 107 | 559 | -81.979% |
| 2026-08-03 | 30.1500 | 40.0000 | 30.1500 | 38.5900 | +6.898% | 40 | 528 | -74.708% |
| 2026-07-31 | 50.0000 | 50.0000 | 36.1000 | 36.1000 | -13.346% | 45 | 503 | -72.964% |
| 2026-07-30 | 32.5500 | 41.6600 | 32.5500 | 41.6600 | +52.881% | 24 | 503 | -76.572% |
| 2026-07-29 | 31.9700 | 32.0000 | 23.8000 | 27.2500 | -18.291% | 126 | 453 | -64.183% |
| 2026-07-28 | 36.6000 | 36.6000 | 30.6600 | 33.3500 | -25.056% | 32 | 446 | -70.735% |
| 2026-07-27 | 60.0000 | 60.0000 | 41.8000 | 44.5000 | -24.576% | 71 | 492 | -78.067% |
| 2026-07-24 | 63.0000 | 64.4100 | 59.0000 | 59.0000 | -12.268% | 18 | 500 | -83.458% |
| 2026-07-23 | 75.0000 | 75.0000 | 65.6500 | 67.2500 | -14.003% | 37 | 498 | -85.487% |
| 2026-07-22 | 75.0000 | 79.0000 | 72.6000 | 78.2000 | +8.671% | 39 | 495 | -87.519% |
| 2026-07-21 | 65.0000 | 71.9600 | 65.0000 | 71.9600 | +28.569% | 17 | 493 | -86.437% |
| 2026-07-20 | 59.6800 | 63.1000 | 55.9700 | 55.9700 | +4.130% | 7 | 491 | -82.562% |
| 2026-07-17 | 42.0000 | 56.0500 | 41.5700 | 53.7500 | +0.806% | 28 | 487 | -81.842% |
| 2026-07-16 | 59.3600 | 59.7000 | 53.3200 | 53.3200 | -20.714% | 18 | 485 | -81.695% |
| 2026-07-15 | 75.2500 | 79.0000 | 60.0000 | 67.2500 | -19.171% | 25 | 473 | -85.487% |
| 2026-07-14 | 87.0000 | 87.0000 | 78.9600 | 83.2000 | +17.864% | 23 | 467 | -88.269% |
| 2026-07-13 | 68.8300 | 75.8000 | 68.4700 | 70.5900 | -9.092% | 43 | 448 | -86.174% |
| 2026-07-10 | 79.7600 | 83.8000 | 77.6500 | 77.6500 | -0.129% | 44 | 429 | -87.431% |
| 2026-07-09 | 84.1300 | 85.1000 | 77.7500 | 77.7500 | +21.200% | 36 | 433 | -87.447% |
| 2026-07-08 | 65.5000 | 66.2500 | 60.8600 | 64.1500 | +0.612% | 9 | 432 | -84.786% |
| 2026-07-07 | 67.0000 | 68.5600 | 62.0000 | 63.7600 | -26.417% | 21 | 437 | -84.693% |
| 2026-07-06 | 88.8500 | 93.4000 | 84.6000 | 86.6500 | +34.341% | 30 | 450 | -88.736% |
| 2026-07-02 | 73.6500 | 73.8900 | 63.3000 | 64.5000 | -14.000% | 24 | 442 | -84.868% |
| 2026-07-01 | 86.0000 | 86.0000 | 75.0000 | 75.0000 | -23.672% | 75 | 377 | -86.987% |
| 2026-06-30 | 85.4500 | 98.9600 | 81.0000 | 98.2600 | +28.832% | 245 | 360 | -90.067% |
| 2026-06-29 | 68.6100 | 76.2700 | 68.6100 | 76.2700 | +14.692% | 3 | 360 | -87.203% |
| 2026-06-26 | 65.1100 | 67.0000 | 65.1000 | 66.5000 | -4.591% | 28 | 340 | -85.323% |
| 2026-06-25 | 79.4500 | 79.4500 | 67.2300 | 69.7000 | +2.711% | 16 | 346 | -85.997% |
| 2026-06-24 | 68.0000 | 69.1600 | 64.5800 | 67.8600 | -6.400% | 13 | 346 | -85.617% |
| 2026-06-23 | 70.8500 | 73.8300 | 70.8500 | 72.5000 | -13.906% | 9 | 339 | -86.538% |
| 2026-06-22 | 87.4000 | 87.4000 | 79.0900 | 84.2100 | +9.648% | 17 | 336 | -88.410% |
| 2026-06-18 | 77.7700 | 78.1600 | 76.8000 | 76.8000 | +11.143% | 7 | 337 | -87.292% |
| 2026-06-17 | 68.0000 | 73.6000 | 68.0000 | 69.1000 | -0.274% | 32 | 333 | -85.876% |
| 2026-06-16 | 76.0500 | 76.2000 | 69.2900 | 69.2900 | -20.893% | 36 | 339 | -85.914% |
| 2026-06-15 | 86.7500 | 91.9000 | 86.7500 | 87.5900 | +22.162% | 95 | 327 | -88.857% |
| 2026-06-12 | 66.2500 | 71.7000 | 64.4000 | 71.7000 | +28.036% | 3 | 325 | -86.388% |
| 2026-06-11 | 47.9500 | 56.0000 | 47.9500 | 56.0000 | +24.444% | 13 | 313 | -82.571% |
| 2026-06-10 | 50.6000 | 50.6000 | 45.0000 | 45.0000 | -9.910% | 3 | 312 | -78.311% |
| 2026-06-09 | 61.5500 | 61.5500 | 42.8500 | 49.9500 | -17.778% | 67 | 277 | -80.460% |
| 2026-06-08 | 56.0000 | 60.7500 | 56.0000 | 60.7500 | +14.623% | 6 | 277 | -83.934% |
| 2026-06-05 | 61.5700 | 62.0500 | 53.0000 | 53.0000 | -30.079% | 25 | 270 | -81.585% |
| 2026-06-04 | 71.9200 | 76.9000 | 71.1000 | 75.8000 | -10.792% | 16 | 270 | -87.124% |
| 2026-06-03 | 83.0800 | 86.6700 | 80.0000 | 84.9700 | +15.842% | 49 | 236 | -88.514% |
| 2026-06-02 | 70.1000 | 73.3500 | 70.1000 | 73.3500 | +2.530% | 3 | 235 | -86.694% |
| 2026-06-01 | 61.1800 | 71.5400 | 61.1800 | 71.5400 | +6.064% | 5 | 238 | -86.357% |
| 2026-05-29 | 75.9500 | 75.9500 | 66.7200 | 67.4500 | -10.449% | 128 | 292 | -85.530% |
| 2026-05-28 | 78.5500 | 78.5500 | 75.1500 | 75.3200 | +16.594% | 35 | 286 | -87.042% |
| 2026-05-27 | 70.9000 | 70.9000 | 61.7000 | 64.6000 | -3.076% | 140 | 273 | -84.892% |
| 2026-05-26 | 58.0000 | 66.6500 | 58.0000 | 66.6500 | +24.347% | 81 | 216 | -85.356% |
| 2026-05-22 | 54.0000 | 54.0000 | 53.5000 | 53.6000 | +25.234% | 16 | 218 | -81.791% |
| 2026-05-20 | 37.3000 | 43.0400 | 37.2500 | 42.8000 | +48.302% | 35 | 215 | -77.196% |
| 2026-05-19 | 28.5000 | 28.8600 | 27.2500 | 28.8600 | -9.784% | 15 | 209 | -66.182% |
| 2026-05-18 | 35.2400 | 35.2400 | 31.4100 | 31.9900 | -14.807% | 16 | 206 | -69.490% |
| 2026-05-15 | 37.7500 | 38.4200 | 37.4500 | 37.5500 | -13.599% | 24 | 200 | -74.008% |
| 2026-05-14 | 44.2500 | 44.2500 | 43.4600 | 43.4600 | +5.639% | 4 | 199 | -77.543% |
| 2026-05-13 | 41.1400 | 41.1400 | 41.1400 | 41.1400 | +12.712% | 2 | 199 | -76.276% |
| 2026-05-12 | 39.4000 | 39.4000 | 36.5000 | 36.5000 | -24.227% | 9 | 200 | -73.260% |
| 2026-05-11 | 47.0600 | 49.8200 | 44.1500 | 48.1700 | +10.103% | 43 | 200 | -79.738% |
| 2026-05-08 | 31.9300 | 43.7500 | 31.9300 | 43.7500 | +61.558% | 23 | 190 | -77.691% |
| 2026-05-07 | 29.5300 | 31.0000 | 27.0800 | 27.0800 | -13.895% | 13 | 182 | -63.959% |
| 2026-05-06 | 32.3200 | 34.1100 | 28.3200 | 31.4500 | +106.908% | 234 | 116 | -68.967% |
| 2026-05-05 | 15.6500 | 15.6500 | 15.0500 | 15.2000 | +16.654% | 72 | 64 | -35.789% |
| 2026-05-04 | 14.5000 | 14.5000 | 13.0300 | 13.0300 | -23.890% | 3 | 64 | -25.096% |
| 2026-05-01 | 15.8900 | 17.1200 | 15.8900 | 17.1200 | +9.045% | 3 | 61 | -42.991% |
| 2026-04-30 | 13.7400 | 15.7000 | 13.7200 | 15.7000 | +58.586% | 59 | 2 | -37.834% |
| 2026-04-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.843% | 1 | 2 | -1.414% |
| 2026-04-28 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -25.968% | 1 | 0 | +6.318% |
| 2026-04-27 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 0.000% | 1 | 0 | -21.290% |