AMD261218C00660000
AMD Dec 18 2026 660.00 Call
optionOPRA
EODOct 23, 2026
8.60USD+15.903%(+1.18)151Vol1,927OI
AMD261218C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.4000 | 9.6000 | 8.1800 | 8.6000 | +15.903% | 151 | 1,904 | 0.000% |
| 2026-10-22 | 11.5400 | 11.5400 | 7.4200 | 7.4200 | -55.301% | 157 | 1,875 | +15.903% |
| 2026-10-21 | 16.1000 | 17.3000 | 13.1000 | 16.6000 | +26.236% | 261 | 1,845 | -48.193% |
| 2026-10-20 | 10.7500 | 14.8500 | 10.5700 | 13.1500 | +6.048% | 277 | 1,764 | -34.601% |
| 2026-10-19 | 14.5000 | 15.1900 | 11.9000 | 12.4000 | +7.639% | 202 | 1,649 | -30.645% |
| 2026-10-16 | 15.4000 | 15.7000 | 11.5200 | 11.5200 | -43.805% | 154 | 1,682 | -25.347% |
| 2026-10-15 | 14.2500 | 20.8500 | 13.6000 | 20.5000 | -5.093% | 208 | 1,697 | -58.049% |
| 2026-10-14 | 26.8200 | 27.0000 | 21.4300 | 21.6000 | -34.046% | 87 | 1,710 | -60.185% |
| 2026-10-13 | 22.2000 | 32.7500 | 20.5500 | 32.7500 | +24.667% | 104 | 1,703 | -73.740% |
| 2026-10-12 | 28.5000 | 30.0800 | 25.3500 | 26.2700 | -24.403% | 117 | 1,659 | -67.263% |
| 2026-10-09 | 43.3300 | 43.4000 | 34.7500 | 34.7500 | -16.265% | 56 | 1,667 | -75.252% |
| 2026-10-08 | 52.1000 | 52.9500 | 39.5000 | 41.5000 | -24.312% | 125 | 1,644 | -79.277% |
| 2026-10-07 | 49.8300 | 56.5000 | 49.0100 | 54.8300 | -3.161% | 91 | 1,632 | -84.315% |
| 2026-10-06 | 51.1400 | 63.1000 | 47.1500 | 56.6200 | +19.025% | 746 | 1,509 | -84.811% |
| 2026-10-05 | 49.4200 | 49.4200 | 46.1500 | 47.5700 | -7.180% | 159 | 1,501 | -81.921% |
| 2026-10-02 | 56.2500 | 60.0000 | 49.8500 | 51.2500 | +12.464% | 176 | 1,433 | -83.220% |
| 2026-10-01 | 45.7900 | 46.4700 | 45.5700 | 45.5700 | +0.930% | 13 | 1,424 | -81.128% |
| 2026-09-30 | 46.7500 | 46.7500 | 40.0000 | 45.1500 | +5.000% | 76 | 1,369 | -80.952% |
| 2026-09-29 | 48.3500 | 49.3500 | 43.0000 | 43.0000 | -4.444% | 702 | 819 | -80.000% |
| 2026-09-28 | 48.8000 | 48.8000 | 40.1000 | 45.0000 | -22.720% | 196 | 768 | -80.889% |
| 2026-09-25 | 60.4000 | 60.4000 | 55.9200 | 58.2300 | +2.140% | 87 | 705 | -85.231% |
| 2026-09-24 | 51.3500 | 57.0100 | 48.0100 | 57.0100 | +9.635% | 54 | 670 | -84.915% |
| 2026-09-23 | 52.5900 | 52.5900 | 49.9200 | 52.0000 | -8.772% | 112 | 631 | -83.462% |
| 2026-09-22 | 52.3500 | 57.0000 | 52.1500 | 57.0000 | +1.423% | 78 | 601 | -84.912% |
| 2026-09-21 | 38.5000 | 56.2600 | 38.5000 | 56.2000 | +105.861% | 193 | 603 | -84.698% |
| 2026-09-18 | 25.0000 | 27.4000 | 24.8500 | 27.3000 | +3.370% | 6 | 598 | -68.498% |
| 2026-09-17 | 21.4900 | 28.7300 | 21.4900 | 26.4100 | +45.430% | 47 | 559 | -67.437% |
| 2026-09-16 | 19.0300 | 19.0300 | 18.1600 | 18.1600 | +16.187% | 3 | 558 | -52.643% |
| 2026-09-15 | 16.4500 | 16.5500 | 15.5800 | 15.6300 | +12.771% | 58 | 527 | -44.978% |
| 2026-09-14 | 13.7200 | 13.9000 | 13.7200 | 13.8600 | -28.149% | 24 | 536 | -37.951% |
| 2026-09-11 | 19.9100 | 20.2500 | 19.0400 | 19.2900 | +10.229% | 45 | 536 | -55.417% |
| 2026-09-10 | 18.8000 | 19.1000 | 17.3900 | 17.5000 | -26.160% | 83 | 564 | -50.857% |
| 2026-09-09 | 25.0000 | 25.6000 | 23.4200 | 23.7000 | +10.748% | 83 | 561 | -63.713% |
| 2026-09-08 | 15.2600 | 22.7000 | 15.2600 | 21.4000 | +71.200% | 46 | 535 | -59.813% |
| 2026-09-04 | 10.0500 | 12.5000 | 10.0000 | 12.5000 | +54.321% | 8 | 532 | -31.200% |
| 2026-09-03 | 7.8500 | 8.2500 | 7.8000 | 8.1000 | -2.410% | 29 | 520 | +6.173% |
| 2026-09-02 | 8.7000 | 8.8000 | 8.3000 | 8.3000 | -10.753% | 122 | 633 | +3.614% |
| 2026-09-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -20.240% | 4 | 637 | -7.527% |
| 2026-08-31 | 12.5000 | 12.9200 | 11.3000 | 11.6600 | -22.781% | 18 | 633 | -26.244% |
| 2026-08-28 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -18.598% | 3 | 633 | -43.046% |
| 2026-08-26 | 19.5500 | 19.5500 | 18.5500 | 18.5500 | +34.909% | 17 | 630 | -53.639% |
| 2026-08-24 | 13.8300 | 13.8300 | 13.7500 | 13.7500 | -19.591% | 2 | 629 | -37.455% |
| 2026-08-21 | 17.1200 | 17.7500 | 16.9500 | 17.1000 | +9.265% | 7 | 628 | -49.708% |
| 2026-08-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.567% | 3 | 625 | -45.048% |
| 2026-08-19 | 16.4000 | 17.0000 | 16.4000 | 16.7500 | -16.459% | 152 | 585 | -48.657% |
| 2026-08-18 | 21.2500 | 21.2500 | 19.9500 | 20.0500 | -29.277% | 6 | 585 | -57.107% |
| 2026-08-17 | 31.8000 | 31.8000 | 28.2000 | 28.3500 | -2.241% | 10 | 585 | -69.665% |
| 2026-08-14 | 29.2000 | 29.2000 | 29.0000 | 29.0000 | +7.011% | 211 | 449 | -70.345% |
| 2026-08-13 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +9.939% | 1 | 448 | -68.266% |
| 2026-08-12 | 24.4000 | 24.6500 | 24.4000 | 24.6500 | +20.833% | 2 | 446 | -65.112% |
| 2026-08-11 | 20.5000 | 20.5000 | 20.4000 | 20.4000 | -14.033% | 2 | 445 | -57.843% |
| 2026-08-10 | 24.9500 | 25.0000 | 23.7300 | 23.7300 | -9.943% | 8 | 448 | -63.759% |
| 2026-08-07 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -16.719% | 1 | 447 | -67.362% |
| 2026-08-06 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -4.121% | 1 | 448 | -72.819% |
| 2026-08-05 | 39.9500 | 40.0000 | 33.0000 | 33.0000 | -38.318% | 32 | 453 | -73.939% |
| 2026-08-04 | 46.4800 | 55.2500 | 46.2900 | 53.5000 | +44.205% | 180 | 368 | -83.925% |
| 2026-08-03 | 31.3500 | 37.1000 | 31.3500 | 37.1000 | -13.721% | 3 | 368 | -76.819% |
| 2026-07-31 | 46.9600 | 46.9600 | 43.0000 | 43.0000 | +13.486% | 7 | 370 | -80.000% |
| 2026-07-30 | 40.1700 | 42.8200 | 37.8900 | 37.8900 | +16.585% | 43 | 367 | -77.303% |
| 2026-07-28 | 31.4900 | 32.6400 | 31.4900 | 32.5000 | -18.851% | 6 | 364 | -73.538% |
| 2026-07-27 | 39.8000 | 40.3500 | 39.7500 | 40.0500 | -35.036% | 8 | 368 | -78.527% |
| 2026-07-24 | 61.2500 | 63.0000 | 61.2500 | 61.6500 | -5.227% | 5 | 366 | -86.050% |
| 2026-07-23 | 66.9000 | 69.6000 | 65.0500 | 65.0500 | -13.382% | 3 | 366 | -86.779% |
| 2026-07-22 | 73.9500 | 75.1000 | 73.9500 | 75.1000 | +27.613% | 2 | 367 | -88.549% |
| 2026-07-20 | 60.8500 | 60.8500 | 58.8500 | 58.8500 | +11.458% | 2 | 367 | -85.387% |
| 2026-07-17 | 40.2900 | 53.8500 | 39.8000 | 52.8000 | -10.886% | 5 | 366 | -83.712% |
| 2026-07-15 | 69.1500 | 69.1500 | 58.9200 | 59.2500 | -22.952% | 6 | 365 | -85.485% |
| 2026-07-14 | 76.4100 | 80.8000 | 76.4100 | 76.9000 | +14.776% | 21 | 365 | -88.817% |
| 2026-07-13 | 66.3800 | 73.8500 | 66.3800 | 67.0000 | -10.631% | 18 | 360 | -87.164% |
| 2026-07-10 | 79.1500 | 79.1500 | 74.9700 | 74.9700 | -0.899% | 4 | 359 | -88.529% |
| 2026-07-09 | 80.8200 | 80.8200 | 75.3000 | 75.6500 | +22.115% | 16 | 357 | -88.632% |
| 2026-07-08 | 61.3500 | 62.0000 | 61.3500 | 61.9500 | -0.338% | 3 | 355 | -86.118% |
| 2026-07-07 | 63.0000 | 63.0000 | 59.7000 | 62.1600 | -24.791% | 8 | 352 | -86.165% |
| 2026-07-06 | 75.5500 | 88.8200 | 75.5500 | 82.6500 | +36.274% | 79 | 354 | -89.595% |
| 2026-07-02 | 68.8800 | 68.8800 | 60.6500 | 60.6500 | -18.917% | 30 | 328 | -85.820% |
| 2026-07-01 | 79.2000 | 79.2000 | 74.3900 | 74.8000 | -21.080% | 5 | 326 | -88.503% |
| 2026-06-30 | 77.6000 | 94.7800 | 77.6000 | 94.7800 | +31.311% | 26 | 329 | -90.926% |
| 2026-06-29 | 70.3000 | 72.1800 | 70.3000 | 72.1800 | +11.303% | 3 | 328 | -88.085% |
| 2026-06-26 | 65.5000 | 65.5000 | 63.9000 | 64.8500 | -4.492% | 5 | 326 | -86.739% |
| 2026-06-25 | 66.3500 | 67.9000 | 66.2500 | 67.9000 | +3.664% | 3 | 325 | -87.334% |
| 2026-06-24 | 65.8000 | 65.8000 | 62.1600 | 65.5000 | -3.860% | 6 | 319 | -86.870% |
| 2026-06-23 | 67.0100 | 70.3000 | 67.0100 | 68.1300 | -13.321% | 15 | 326 | -87.377% |
| 2026-06-22 | 78.1000 | 79.4900 | 78.1000 | 78.6000 | +5.362% | 14 | 336 | -89.059% |
| 2026-06-18 | 73.7900 | 74.6000 | 73.5500 | 74.6000 | +7.030% | 5 | 334 | -88.472% |
| 2026-06-17 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | +7.231% | 1 | 334 | -87.661% |
| 2026-06-16 | 82.1000 | 82.1000 | 65.0000 | 65.0000 | -22.803% | 3 | 333 | -86.769% |
| 2026-06-15 | 88.9200 | 88.9200 | 84.2000 | 84.2000 | +24.741% | 12 | 324 | -89.786% |
| 2026-06-12 | 66.4200 | 67.5000 | 66.3000 | 67.5000 | +38.975% | 41 | 283 | -87.259% |
| 2026-06-11 | 48.5700 | 48.5700 | 48.5700 | 48.5700 | -3.054% | 1 | 283 | -82.294% |
| 2026-06-10 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -12.182% | 1 | 282 | -82.834% |
| 2026-06-09 | 57.0500 | 57.0500 | 57.0500 | 57.0500 | +0.617% | 44 | 250 | -84.926% |
| 2026-06-08 | 57.0000 | 57.2000 | 56.7000 | 56.7000 | +9.777% | 5 | 246 | -84.832% |
| 2026-06-05 | 53.6000 | 53.6000 | 51.6500 | 51.6500 | -32.066% | 2 | 244 | -83.349% |
| 2026-06-04 | 67.1500 | 77.0400 | 67.1500 | 76.0300 | -8.254% | 41 | 237 | -88.689% |
| 2026-06-03 | 81.9500 | 85.2000 | 81.9500 | 82.8700 | +15.821% | 8 | 233 | -89.622% |
| 2026-06-02 | 66.6500 | 71.5500 | 66.6500 | 71.5500 | +3.771% | 3 | 232 | -87.980% |
| 2026-06-01 | 63.8400 | 69.7500 | 63.8400 | 68.9500 | +1.861% | 11 | 238 | -87.527% |
| 2026-05-29 | 70.0000 | 70.0000 | 67.6900 | 67.6900 | -11.110% | 18 | 231 | -87.295% |
| 2026-05-28 | 72.0800 | 76.1500 | 72.0800 | 76.1500 | +27.661% | 5 | 227 | -88.707% |
| 2026-05-27 | 69.1200 | 69.1200 | 59.6500 | 59.6500 | -3.260% | 55 | 234 | -85.583% |
| 2026-05-26 | 62.6500 | 62.6500 | 60.5500 | 61.6600 | +25.453% | 10 | 226 | -86.053% |
| 2026-05-22 | 49.4600 | 49.4600 | 49.1500 | 49.1500 | +24.746% | 2 | 225 | -82.503% |
| 2026-05-21 | 38.3600 | 39.4000 | 38.3600 | 39.4000 | +56.972% | 11 | 215 | -78.173% |
| 2026-05-19 | 27.4500 | 27.5000 | 25.1000 | 25.1000 | -28.388% | 9 | 210 | -65.737% |
| 2026-05-15 | 35.6400 | 37.3000 | 35.0500 | 35.0500 | -1.958% | 37 | 185 | -75.464% |
| 2026-05-12 | 46.0000 | 46.0000 | 35.0000 | 35.7500 | -24.848% | 162 | 100 | -75.944% |
| 2026-05-11 | 47.5700 | 47.5700 | 47.5700 | 47.5700 | +13.127% | 1 | 100 | -81.921% |
| 2026-05-08 | 34.2900 | 42.0500 | 34.2400 | 42.0500 | +45.000% | 47 | 91 | -79.548% |
| 2026-05-07 | 28.7500 | 29.9600 | 28.7500 | 29.0000 | +3.943% | 25 | 70 | -70.345% |
| 2026-05-06 | 26.0000 | 32.4500 | 26.0000 | 27.9000 | +99.286% | 98 | 3 | -69.176% |
| 2026-05-05 | 13.0500 | 14.0000 | 13.0500 | 14.0000 | +48.936% | 2 | 1 | -38.571% |
| 2026-04-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 1 | -8.511% |