AMD261218C00670000
AMD Dec 18 2026 670.00 Call
optionOPRA
EODOct 23, 2026
7.50USD+17.188%(+1.10)195Vol1,135OI
AMD261218C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3100 | 7.9000 | 7.2000 | 7.5000 | +17.187% | 195 | 1,052 | 0.000% |
| 2026-10-22 | 9.6500 | 9.8000 | 6.4000 | 6.4000 | -58.306% | 261 | 1,097 | +17.187% |
| 2026-10-21 | 13.6000 | 15.4500 | 11.7500 | 15.3500 | +30.416% | 132 | 1,058 | -51.140% |
| 2026-10-20 | 9.0000 | 13.0500 | 8.8800 | 11.7700 | +10.000% | 125 | 1,033 | -36.279% |
| 2026-10-19 | 10.9000 | 14.0000 | 10.7000 | 10.7000 | +5.315% | 142 | 1,007 | -29.907% |
| 2026-10-16 | 13.8000 | 13.8000 | 10.1500 | 10.1600 | -31.812% | 39 | 989 | -26.181% |
| 2026-10-15 | 12.3000 | 14.9000 | 11.8000 | 14.9000 | -26.853% | 205 | 913 | -49.664% |
| 2026-10-14 | 23.8500 | 24.3200 | 19.2300 | 20.3700 | -27.250% | 96 | 931 | -63.181% |
| 2026-10-13 | 20.1000 | 28.0000 | 19.2500 | 28.0000 | +11.111% | 34 | 934 | -73.214% |
| 2026-10-12 | 26.5500 | 27.1900 | 23.0000 | 25.2000 | -21.003% | 71 | 930 | -70.238% |
| 2026-10-09 | 38.0500 | 38.0500 | 31.2000 | 31.9000 | -15.092% | 36 | 934 | -76.489% |
| 2026-10-08 | 45.1600 | 48.6000 | 35.8500 | 37.5700 | -25.722% | 25 | 922 | -80.037% |
| 2026-10-07 | 48.3400 | 51.9200 | 45.6500 | 50.5800 | -4.566% | 25 | 923 | -85.172% |
| 2026-10-06 | 51.4600 | 58.6200 | 44.0000 | 53.0000 | +19.855% | 436 | 956 | -85.849% |
| 2026-10-05 | 45.6500 | 46.0000 | 42.6000 | 44.2200 | -7.779% | 326 | 1,172 | -83.039% |
| 2026-10-02 | 51.2500 | 55.4000 | 46.2000 | 47.9500 | +12.007% | 164 | 1,139 | -84.359% |
| 2026-10-01 | 41.6000 | 42.8100 | 38.9000 | 42.8100 | +1.566% | 38 | 1,129 | -82.481% |
| 2026-09-30 | 40.2800 | 42.1500 | 37.5800 | 42.1500 | +5.243% | 49 | 1,156 | -82.206% |
| 2026-09-29 | 46.1100 | 46.1100 | 40.0000 | 40.0500 | -3.610% | 437 | 942 | -81.273% |
| 2026-09-28 | 40.4500 | 42.3500 | 37.1400 | 41.5500 | -23.663% | 243 | 864 | -81.949% |
| 2026-09-25 | 55.4500 | 57.8000 | 52.2800 | 54.4300 | -0.693% | 424 | 707 | -86.221% |
| 2026-09-24 | 48.0000 | 54.8100 | 46.0000 | 54.8100 | +12.778% | 245 | 477 | -86.316% |
| 2026-09-23 | 50.3000 | 50.3000 | 46.4000 | 48.6000 | -7.850% | 75 | 478 | -84.568% |
| 2026-09-22 | 49.0700 | 53.2000 | 48.3500 | 52.7400 | -0.019% | 224 | 478 | -85.779% |
| 2026-09-21 | 36.8000 | 52.7500 | 36.4600 | 52.7500 | +105.653% | 138 | 498 | -85.782% |
| 2026-09-18 | 23.2800 | 25.6500 | 23.2800 | 25.6500 | +5.123% | 6 | 501 | -70.760% |
| 2026-09-17 | 22.5300 | 26.3000 | 21.7200 | 24.4000 | +30.481% | 64 | 482 | -69.262% |
| 2026-09-16 | 17.4500 | 18.9000 | 17.4500 | 18.7000 | +32.155% | 5 | 481 | -59.893% |
| 2026-09-15 | 15.3500 | 15.3500 | 13.9500 | 14.1500 | +10.980% | 32 | 453 | -46.996% |
| 2026-09-14 | 12.2500 | 12.7500 | 11.7000 | 12.7500 | -31.267% | 62 | 453 | -41.176% |
| 2026-09-11 | 18.7000 | 18.7000 | 17.1000 | 18.5500 | +14.648% | 17 | 447 | -59.569% |
| 2026-09-10 | 16.2500 | 16.2500 | 16.1800 | 16.1800 | -26.321% | 2 | 447 | -53.646% |
| 2026-09-09 | 22.2100 | 23.2700 | 21.9600 | 21.9600 | +6.344% | 10 | 450 | -65.847% |
| 2026-09-08 | 15.1500 | 20.6500 | 14.2500 | 20.6500 | +79.565% | 17 | 450 | -63.680% |
| 2026-09-04 | 9.4100 | 11.5000 | 9.4100 | 11.5000 | +57.534% | 6 | 450 | -34.783% |
| 2026-09-03 | 6.4500 | 7.7000 | 6.4500 | 7.3000 | -10.539% | 16 | 439 | +2.740% |
| 2026-09-01 | 8.5500 | 8.7900 | 8.1600 | 8.1600 | -24.093% | 9 | 440 | -8.088% |
| 2026-08-31 | 11.8900 | 11.9000 | 10.4000 | 10.7500 | -6.522% | 20 | 441 | -30.233% |
| 2026-08-28 | 12.4000 | 12.4000 | 11.5000 | 11.5000 | -16.364% | 2 | 440 | -34.783% |
| 2026-08-27 | 15.1500 | 15.1500 | 13.7500 | 13.7500 | -16.969% | 2 | 439 | -45.455% |
| 2026-08-25 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | +25.455% | 32 | 407 | -54.710% |
| 2026-08-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.719% | 1 | 406 | -43.182% |
| 2026-08-21 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | +3.595% | 2 | 404 | -52.681% |
| 2026-08-20 | 15.3500 | 15.3500 | 15.3000 | 15.3000 | -3.165% | 4 | 401 | -50.980% |
| 2026-08-19 | 18.0000 | 18.0000 | 15.4900 | 15.8000 | -21.000% | 18 | 400 | -52.532% |
| 2026-08-18 | 19.2000 | 20.0000 | 18.9000 | 20.0000 | -24.953% | 41 | 424 | -62.500% |
| 2026-08-17 | 28.0000 | 28.0000 | 26.5500 | 26.6500 | -12.623% | 13 | 415 | -71.857% |
| 2026-08-14 | 30.0000 | 30.5000 | 28.9000 | 30.5000 | +17.988% | 3 | 415 | -75.410% |
| 2026-08-13 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +10.470% | 1 | 414 | -70.986% |
| 2026-08-12 | 23.3500 | 23.8000 | 23.3500 | 23.4000 | +30.726% | 5 | 409 | -67.949% |
| 2026-08-11 | 18.0400 | 18.0400 | 17.9000 | 17.9000 | -44.753% | 16 | 394 | -58.101% |
| 2026-08-06 | 32.3500 | 32.4000 | 32.3500 | 32.4000 | +0.621% | 2 | 396 | -76.852% |
| 2026-08-05 | 35.5500 | 35.7500 | 31.8000 | 32.2000 | -37.415% | 15 | 396 | -76.708% |
| 2026-08-04 | 44.8000 | 52.1100 | 44.8000 | 51.4500 | +42.442% | 52 | 413 | -85.423% |
| 2026-07-31 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | +0.028% | 1 | 413 | -79.236% |
| 2026-07-30 | 36.3500 | 36.3500 | 36.1100 | 36.1100 | +49.896% | 31 | 382 | -79.230% |
| 2026-07-29 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | -22.515% | 1 | 381 | -68.867% |
| 2026-07-28 | 31.0000 | 31.5500 | 31.0000 | 31.0900 | -25.264% | 3 | 378 | -75.876% |
| 2026-07-27 | 42.0000 | 42.0000 | 38.1000 | 41.6000 | -29.312% | 22 | 382 | -81.971% |
| 2026-07-24 | 56.0500 | 58.8500 | 55.0000 | 58.8500 | -5.462% | 5 | 384 | -87.256% |
| 2026-07-23 | 62.2500 | 62.2500 | 62.2500 | 62.2500 | -13.506% | 1 | 383 | -87.952% |
| 2026-07-22 | 71.4000 | 72.0800 | 71.4000 | 71.9700 | +27.268% | 6 | 384 | -89.579% |
| 2026-07-20 | 54.5200 | 56.5500 | 54.5200 | 56.5500 | +13.440% | 5 | 387 | -86.737% |
| 2026-07-17 | 51.0000 | 51.0000 | 49.8500 | 49.8500 | +0.403% | 2 | 385 | -84.955% |
| 2026-07-16 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | -21.774% | 1 | 386 | -84.894% |
| 2026-07-15 | 56.9000 | 63.6400 | 56.9000 | 63.4700 | -12.091% | 12 | 386 | -88.183% |
| 2026-07-14 | 79.0000 | 79.0000 | 72.2000 | 72.2000 | +7.601% | 12 | 386 | -89.612% |
| 2026-07-13 | 70.2500 | 70.8500 | 67.1000 | 67.1000 | -10.378% | 6 | 381 | -88.823% |
| 2026-07-10 | 76.4500 | 76.5000 | 74.8700 | 74.8700 | -1.745% | 4 | 379 | -89.983% |
| 2026-07-09 | 77.6200 | 77.6200 | 76.2000 | 76.2000 | +27.638% | 3 | 377 | -90.157% |
| 2026-07-08 | 56.1000 | 59.7000 | 56.1000 | 59.7000 | -6.573% | 4 | 376 | -87.437% |
| 2026-07-07 | 58.8500 | 64.9000 | 58.8500 | 63.9000 | -25.784% | 4 | 372 | -88.263% |
| 2026-07-06 | 86.1000 | 86.1000 | 86.1000 | 86.1000 | +44.463% | 2 | 370 | -91.289% |
| 2026-07-02 | 63.7700 | 63.7700 | 59.6000 | 59.6000 | -17.793% | 3 | 368 | -87.416% |
| 2026-07-01 | 76.2700 | 76.2700 | 71.7100 | 72.5000 | -20.618% | 38 | 380 | -89.655% |
| 2026-06-30 | 82.3200 | 91.3300 | 82.3200 | 91.3300 | +33.719% | 39 | 364 | -91.788% |
| 2026-06-29 | 53.3400 | 68.3000 | 53.3400 | 68.3000 | +11.419% | 139 | 357 | -89.019% |
| 2026-06-26 | 62.3500 | 63.6500 | 61.3000 | 61.3000 | -7.958% | 5 | 356 | -87.765% |
| 2026-06-25 | 64.5000 | 66.6000 | 64.4500 | 66.6000 | +5.714% | 3 | 355 | -88.739% |
| 2026-06-24 | 63.5500 | 63.6500 | 63.0000 | 63.0000 | -4.357% | 3 | 352 | -88.095% |
| 2026-06-23 | 67.9500 | 67.9500 | 65.8700 | 65.8700 | -14.086% | 5 | 347 | -88.614% |
| 2026-06-22 | 79.1000 | 79.1000 | 76.5500 | 76.6700 | +6.191% | 28 | 332 | -90.218% |
| 2026-06-18 | 72.2000 | 72.2000 | 72.2000 | 72.2000 | +5.325% | 2 | 330 | -89.612% |
| 2026-06-17 | 63.1400 | 68.5500 | 63.1400 | 68.5500 | +4.656% | 3 | 328 | -89.059% |
| 2026-06-16 | 77.7000 | 77.7000 | 65.5000 | 65.5000 | -19.829% | 18 | 331 | -88.550% |
| 2026-06-15 | 81.7000 | 81.7000 | 81.7000 | 81.7000 | +22.857% | 1 | 332 | -90.820% |
| 2026-06-12 | 63.2100 | 66.5000 | 62.3800 | 66.5000 | +39.530% | 181 | 196 | -88.722% |
| 2026-06-09 | 57.5000 | 57.5000 | 47.6600 | 47.6600 | -9.684% | 21 | 191 | -84.264% |
| 2026-06-08 | 52.4000 | 52.7700 | 52.4000 | 52.7700 | +5.646% | 72 | 122 | -85.787% |
| 2026-06-05 | 50.1000 | 50.1000 | 49.9500 | 49.9500 | -39.048% | 3 | 122 | -84.985% |
| 2026-06-03 | 80.1000 | 83.2500 | 80.1000 | 81.9500 | +31.015% | 5 | 120 | -90.848% |
| 2026-05-29 | 62.5900 | 62.9000 | 62.5500 | 62.5500 | -11.901% | 3 | 120 | -88.010% |
| 2026-05-28 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +23.285% | 1 | 119 | -89.437% |
| 2026-05-27 | 57.7500 | 57.7500 | 57.5900 | 57.5900 | -1.841% | 8 | 123 | -86.977% |
| 2026-05-26 | 58.6700 | 58.6700 | 58.6700 | 58.6700 | +22.000% | 5 | 118 | -87.217% |
| 2026-05-22 | 48.1000 | 50.4600 | 48.0900 | 48.0900 | +77.519% | 13 | 107 | -84.404% |
| 2026-05-19 | 24.3500 | 27.1500 | 24.3500 | 27.0900 | -22.600% | 5 | 104 | -72.315% |
| 2026-05-15 | 35.5800 | 35.5800 | 35.0000 | 35.0000 | -15.520% | 25 | 81 | -78.571% |
| 2026-05-13 | 41.6000 | 41.6000 | 41.4300 | 41.4300 | -14.312% | 75 | 25 | -81.897% |
| 2026-05-11 | 48.2100 | 48.3500 | 48.2100 | 48.3500 | +34.231% | 2 | 23 | -84.488% |
| 2026-05-08 | 34.3500 | 36.0200 | 34.3500 | 36.0200 | +39.883% | 5 | 22 | -79.178% |
| 2026-05-07 | 27.0000 | 27.0000 | 25.7500 | 25.7500 | -11.207% | 5 | 25 | -70.874% |
| 2026-05-06 | 27.5000 | 30.5500 | 25.9100 | 29.0000 | +126.562% | 48 | 2 | -74.138% |
| 2026-05-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 1 | -41.406% |
| 2026-04-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 1 | 1 | -33.628% |