AMD261218C00680000
AMD Dec 18 2026 680.00 Call
optionOPRA
EODOct 23, 2026
6.30USD+8.621%(+0.50)137Vol1,893OI
AMD261218C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1500 | 7.3500 | 6.0000 | 6.3000 | +8.621% | 137 | 1,930 | 0.000% |
| 2026-10-22 | 8.3000 | 8.7500 | 5.8000 | 5.8000 | -57.726% | 398 | 1,995 | +8.621% |
| 2026-10-21 | 12.0000 | 13.8000 | 10.3600 | 13.7200 | +30.418% | 155 | 1,969 | -54.082% |
| 2026-10-20 | 8.4200 | 11.6000 | 7.8000 | 10.5200 | +10.273% | 130 | 1,934 | -40.114% |
| 2026-10-19 | 11.4600 | 12.3500 | 9.3000 | 9.5400 | -0.105% | 164 | 1,890 | -33.962% |
| 2026-10-16 | 12.0000 | 12.0000 | 9.3500 | 9.5500 | -41.231% | 132 | 1,910 | -34.031% |
| 2026-10-15 | 11.3600 | 16.2500 | 10.6300 | 16.2500 | -9.015% | 307 | 1,760 | -61.231% |
| 2026-10-14 | 21.1000 | 21.1000 | 17.4500 | 17.8600 | -29.685% | 69 | 1,789 | -64.726% |
| 2026-10-13 | 16.9000 | 25.8300 | 16.9000 | 25.4000 | +18.692% | 41 | 1,785 | -75.197% |
| 2026-10-12 | 24.0000 | 24.3500 | 20.6500 | 21.4000 | -27.458% | 95 | 1,804 | -70.561% |
| 2026-10-09 | 36.6300 | 36.6300 | 29.4000 | 29.5000 | -12.748% | 129 | 1,742 | -78.644% |
| 2026-10-08 | 43.8000 | 44.3400 | 33.0300 | 33.8100 | -23.988% | 153 | 1,803 | -81.366% |
| 2026-10-07 | 44.0000 | 46.9700 | 42.3200 | 44.4800 | -8.383% | 148 | 1,895 | -85.836% |
| 2026-10-06 | 45.0500 | 54.1600 | 44.3400 | 48.5500 | +17.840% | 298 | 1,702 | -87.024% |
| 2026-10-05 | 42.2500 | 42.2500 | 39.2500 | 41.2000 | -7.416% | 81 | 1,664 | -84.709% |
| 2026-10-02 | 48.2700 | 52.5200 | 42.8400 | 44.5000 | +15.885% | 302 | 1,795 | -85.843% |
| 2026-10-01 | 34.7300 | 39.4300 | 34.7300 | 38.4000 | -1.715% | 102 | 1,823 | -83.594% |
| 2026-09-30 | 36.7900 | 39.0700 | 34.4200 | 39.0700 | +6.313% | 27 | 1,827 | -83.875% |
| 2026-09-29 | 39.0000 | 42.4300 | 36.7500 | 36.7500 | -0.943% | 79 | 1,784 | -82.857% |
| 2026-09-28 | 45.0000 | 45.0000 | 34.6500 | 37.1000 | -28.447% | 62 | 1,766 | -83.019% |
| 2026-09-25 | 52.3800 | 52.5900 | 48.7000 | 51.8500 | +0.680% | 91 | 1,822 | -87.850% |
| 2026-09-24 | 40.0000 | 51.5000 | 40.0000 | 51.5000 | +15.058% | 156 | 1,858 | -87.767% |
| 2026-09-23 | 47.6400 | 47.6400 | 43.7000 | 44.7600 | -10.229% | 766 | 2,401 | -85.925% |
| 2026-09-22 | 46.0000 | 49.8600 | 45.7200 | 49.8600 | +0.626% | 77 | 2,400 | -87.365% |
| 2026-09-21 | 30.9500 | 49.5500 | 30.9500 | 49.5500 | +130.680% | 2,338 | 2,030 | -87.286% |
| 2026-09-18 | 21.5000 | 21.9400 | 20.2000 | 21.4800 | -5.582% | 37 | 2,008 | -70.670% |
| 2026-09-17 | 20.2300 | 24.4900 | 19.9500 | 22.7500 | +66.423% | 48 | 1,971 | -72.308% |
| 2026-09-16 | 15.8000 | 17.7500 | 13.6700 | 13.6700 | -5.069% | 35 | 1,966 | -53.914% |
| 2026-09-15 | 14.3200 | 14.5900 | 14.3200 | 14.4000 | +19.304% | 4 | 1,966 | -56.250% |
| 2026-09-14 | 11.3700 | 12.0700 | 10.4900 | 12.0700 | -27.940% | 15 | 1,968 | -47.804% |
| 2026-09-11 | 14.0500 | 17.0000 | 14.0500 | 16.7500 | +14.334% | 8 | 1,964 | -62.388% |
| 2026-09-10 | 17.4300 | 17.9000 | 14.6500 | 14.6500 | -28.537% | 145 | 1,918 | -56.997% |
| 2026-09-09 | 19.0000 | 21.8100 | 19.0000 | 20.5000 | +18.841% | 269 | 1,798 | -69.268% |
| 2026-09-08 | 13.2900 | 19.8000 | 13.2900 | 17.2500 | +97.143% | 275 | 1,650 | -63.478% |
| 2026-09-04 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | +27.737% | 2 | 1,649 | -28.000% |
| 2026-09-03 | 6.8700 | 6.8700 | 6.8500 | 6.8500 | -4.196% | 25 | 1,649 | -8.029% |
| 2026-09-01 | 7.9400 | 7.9900 | 7.1500 | 7.1500 | -25.521% | 3 | 1,650 | -11.888% |
| 2026-08-31 | 10.7100 | 11.0000 | 9.6000 | 9.6000 | -22.830% | 41 | 1,668 | -34.375% |
| 2026-08-28 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -11.648% | 4 | 1,664 | -49.357% |
| 2026-08-27 | 13.9000 | 14.0800 | 13.9000 | 14.0800 | -7.368% | 45 | 1,638 | -55.256% |
| 2026-08-26 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.198% | 5 | 1,633 | -58.553% |
| 2026-08-25 | 14.0100 | 15.1700 | 14.0100 | 15.1700 | +30.215% | 4 | 1,631 | -58.471% |
| 2026-08-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -16.786% | 1 | 1,630 | -45.923% |
| 2026-08-21 | 13.7000 | 14.0000 | 13.6500 | 14.0000 | +1.818% | 20 | 1,628 | -55.000% |
| 2026-08-20 | 15.0500 | 15.0500 | 13.7500 | 13.7500 | -9.061% | 5 | 1,629 | -54.182% |
| 2026-08-19 | 14.8000 | 15.1200 | 14.8000 | 15.1200 | -16.418% | 5 | 1,628 | -58.333% |
| 2026-08-18 | 17.8000 | 18.0900 | 17.8000 | 18.0900 | -29.198% | 7 | 1,633 | -65.174% |
| 2026-08-17 | 27.8200 | 27.8200 | 25.5500 | 25.5500 | -8.160% | 1,002 | 794 | -75.342% |
| 2026-08-14 | 22.6400 | 27.8300 | 22.6400 | 27.8200 | +20.957% | 13 | 801 | -77.354% |
| 2026-08-13 | 23.5500 | 24.1500 | 23.0000 | 23.0000 | +10.790% | 9 | 805 | -72.609% |
| 2026-08-12 | 21.9000 | 22.6700 | 20.7600 | 20.7600 | +12.949% | 99 | 746 | -69.653% |
| 2026-08-11 | 17.1000 | 18.3800 | 17.1000 | 18.3800 | -11.635% | 2 | 745 | -65.724% |
| 2026-08-10 | 22.0600 | 22.0600 | 20.8000 | 20.8000 | -14.928% | 2 | 743 | -69.712% |
| 2026-08-07 | 29.0000 | 29.0000 | 24.4500 | 24.4500 | -21.129% | 8 | 743 | -74.233% |
| 2026-08-06 | 33.4000 | 33.7000 | 31.0000 | 31.0000 | -3.876% | 15 | 732 | -79.677% |
| 2026-08-05 | 34.2500 | 34.4500 | 30.5000 | 32.2500 | -36.478% | 15 | 732 | -80.465% |
| 2026-08-04 | 44.0500 | 50.7700 | 44.0500 | 50.7700 | +83.949% | 36 | 699 | -87.591% |
| 2026-08-03 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +14.713% | 1 | 698 | -77.174% |
| 2026-07-29 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -17.884% | 1 | 698 | -73.815% |
| 2026-07-28 | 29.0500 | 29.3000 | 27.0000 | 29.3000 | -19.061% | 7 | 694 | -78.498% |
| 2026-07-27 | 37.9000 | 37.9000 | 36.2000 | 36.2000 | -35.872% | 8 | 695 | -82.597% |
| 2026-07-24 | 53.9900 | 56.4500 | 53.6700 | 56.4500 | -6.073% | 31 | 696 | -88.840% |
| 2026-07-23 | 64.4000 | 64.4000 | 60.1000 | 60.1000 | -14.204% | 2 | 695 | -89.517% |
| 2026-07-22 | 65.3100 | 70.3300 | 65.3000 | 70.0500 | +11.633% | 39 | 691 | -91.006% |
| 2026-07-21 | 60.7300 | 64.1100 | 58.0000 | 62.7500 | +15.455% | 107 | 627 | -89.960% |
| 2026-07-20 | 52.4500 | 54.3500 | 52.4500 | 54.3500 | +13.229% | 5 | 627 | -88.408% |
| 2026-07-17 | 38.7500 | 49.5500 | 37.2500 | 48.0000 | +1.954% | 9 | 627 | -86.875% |
| 2026-07-16 | 50.8000 | 50.8000 | 47.0800 | 47.0800 | -32.356% | 26 | 623 | -86.619% |
| 2026-07-14 | 75.2000 | 75.2000 | 69.5500 | 69.6000 | +8.988% | 26 | 621 | -90.948% |
| 2026-07-13 | 67.6000 | 70.0200 | 63.8600 | 63.8600 | -13.819% | 17 | 623 | -90.135% |
| 2026-07-10 | 75.9000 | 75.9000 | 74.1000 | 74.1000 | +0.679% | 8 | 626 | -91.498% |
| 2026-07-09 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | +27.667% | 2 | 625 | -91.440% |
| 2026-07-08 | 58.8800 | 58.8800 | 57.1000 | 57.6500 | +0.963% | 5 | 622 | -89.072% |
| 2026-07-07 | 56.7500 | 60.8000 | 56.7500 | 57.1000 | -25.213% | 6 | 624 | -88.967% |
| 2026-07-06 | 76.6000 | 77.6000 | 76.1500 | 76.3500 | +30.513% | 7 | 622 | -91.749% |
| 2026-07-02 | 64.0800 | 68.2600 | 56.9600 | 58.5000 | -19.143% | 10 | 621 | -89.231% |
| 2026-07-01 | 73.9000 | 73.9000 | 72.3500 | 72.3500 | -18.671% | 75 | 617 | -91.292% |
| 2026-06-30 | 81.7000 | 89.7400 | 81.7000 | 88.9600 | +61.014% | 100 | 563 | -92.918% |
| 2026-06-29 | 51.2800 | 55.2500 | 51.2800 | 55.2500 | -8.070% | 59 | 563 | -88.597% |
| 2026-06-26 | 58.3200 | 60.6500 | 58.3200 | 60.1000 | -3.298% | 7 | 559 | -89.517% |
| 2026-06-25 | 61.4500 | 62.1500 | 61.4500 | 62.1500 | +2.642% | 2 | 559 | -89.863% |
| 2026-06-24 | 61.7500 | 61.7500 | 60.5500 | 60.5500 | -6.124% | 3 | 558 | -89.595% |
| 2026-06-23 | 65.6500 | 65.6500 | 63.9500 | 64.5000 | -13.096% | 6 | 555 | -90.233% |
| 2026-06-22 | 74.1500 | 75.1300 | 73.4500 | 74.2200 | +6.029% | 27 | 540 | -91.512% |
| 2026-06-18 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +6.189% | 1 | 539 | -91.000% |
| 2026-06-17 | 65.5200 | 65.9200 | 65.5200 | 65.9200 | +7.800% | 2 | 541 | -90.443% |
| 2026-06-16 | 75.3500 | 75.3500 | 61.1500 | 61.1500 | -22.349% | 9 | 543 | -89.697% |
| 2026-06-15 | 79.0500 | 79.0500 | 78.7500 | 78.7500 | +25.000% | 2 | 545 | -92.000% |
| 2026-06-12 | 61.0800 | 63.0000 | 60.2500 | 63.0000 | +56.134% | 180 | 366 | -90.000% |
| 2026-06-10 | 47.1000 | 47.1000 | 40.3500 | 40.3500 | -16.718% | 5 | 363 | -84.387% |
| 2026-06-09 | 48.4500 | 48.4500 | 48.4500 | 48.4500 | -9.355% | 2 | 365 | -86.997% |
| 2026-06-08 | 50.7500 | 53.4500 | 50.7500 | 53.4500 | +10.663% | 61 | 304 | -88.213% |
| 2026-06-05 | 53.2600 | 53.2600 | 48.3000 | 48.3000 | -29.929% | 4 | 301 | -86.957% |
| 2026-06-04 | 69.0000 | 69.0000 | 68.9300 | 68.9300 | -11.024% | 11 | 310 | -90.860% |
| 2026-06-03 | 76.5800 | 80.3500 | 76.5800 | 77.4700 | +16.479% | 52 | 309 | -91.868% |
| 2026-06-02 | 66.5100 | 66.5100 | 66.5100 | 66.5100 | +5.488% | 2 | 307 | -90.528% |
| 2026-06-01 | 63.4000 | 63.4000 | 62.9500 | 63.0500 | +3.057% | 8 | 306 | -90.008% |
| 2026-05-29 | 64.8100 | 64.8100 | 60.2900 | 61.1800 | -9.697% | 13 | 313 | -89.703% |
| 2026-05-28 | 68.5000 | 68.5000 | 67.7500 | 67.7500 | +21.677% | 2 | 311 | -90.701% |
| 2026-05-27 | 55.7500 | 55.7500 | 55.6800 | 55.6800 | -1.972% | 8 | 315 | -88.685% |
| 2026-05-26 | 50.6500 | 57.6500 | 50.6500 | 56.8000 | +65.549% | 6 | 314 | -88.908% |
| 2026-05-15 | 34.3100 | 34.3100 | 34.3100 | 34.3100 | +2.479% | 21 | 314 | -81.638% |
| 2026-05-12 | 33.5300 | 33.5300 | 33.4800 | 33.4800 | -17.026% | 52 | 316 | -81.183% |
| 2026-05-08 | 28.0000 | 40.5600 | 28.0000 | 40.3500 | +68.758% | 1,056 | 170 | -84.387% |
| 2026-05-07 | 26.6500 | 26.7000 | 23.9100 | 23.9100 | -13.713% | 87 | 86 | -73.651% |
| 2026-05-06 | 29.3000 | 29.3000 | 24.8800 | 27.7100 | +111.527% | 193 | 3 | -77.265% |
| 2026-05-05 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.201% | 1 | 2 | -51.908% |
| 2026-05-04 | 13.0000 | 13.0000 | 12.1300 | 12.2200 | -14.246% | 3 | 1 | -48.445% |
| 2026-05-01 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 0.000% | 1 | 0 | -55.789% |