AMD261218C00690000
AMD Dec 18 2026 690.00 Call
optionOPRA
EODOct 23, 2026
5.60USD+5.660%(+0.30)90Vol957OI
AMD261218C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.7500 | 6.4500 | 5.5000 | 5.6000 | +5.660% | 90 | 967 | 0.000% |
| 2026-10-22 | 6.9500 | 7.6000 | 5.2800 | 5.3000 | -56.557% | 53 | 965 | +5.660% |
| 2026-10-21 | 11.0000 | 12.2500 | 10.1500 | 12.2000 | +44.379% | 94 | 951 | -54.098% |
| 2026-10-20 | 6.8000 | 10.2500 | 6.8000 | 8.4500 | -6.527% | 109 | 936 | -33.728% |
| 2026-10-19 | 10.4500 | 10.7500 | 8.2500 | 9.0400 | +0.444% | 85 | 931 | -38.053% |
| 2026-10-16 | 10.0000 | 10.7500 | 8.7500 | 9.0000 | -41.368% | 32 | 925 | -37.778% |
| 2026-10-15 | 13.2000 | 15.3500 | 9.8500 | 15.3500 | -5.828% | 72 | 914 | -63.518% |
| 2026-10-14 | 19.6600 | 19.6600 | 15.3500 | 16.3000 | -35.446% | 34 | 923 | -65.644% |
| 2026-10-13 | 15.1500 | 25.3500 | 15.1500 | 25.2500 | +29.288% | 67 | 928 | -77.822% |
| 2026-10-12 | 21.3000 | 21.5000 | 18.5000 | 19.5300 | -25.144% | 26 | 922 | -71.326% |
| 2026-10-09 | 33.2500 | 33.2500 | 25.7000 | 26.0900 | -15.703% | 41 | 922 | -78.536% |
| 2026-10-08 | 40.2000 | 40.8500 | 30.1000 | 30.9500 | -29.499% | 65 | 947 | -81.906% |
| 2026-10-07 | 40.5500 | 44.4000 | 39.0300 | 43.9000 | -8.959% | 105 | 1,020 | -87.244% |
| 2026-10-06 | 45.0000 | 51.0400 | 39.0000 | 48.2200 | +28.245% | 577 | 612 | -88.387% |
| 2026-10-05 | 39.0500 | 39.0500 | 36.2000 | 37.6000 | -9.615% | 131 | 620 | -85.106% |
| 2026-10-02 | 43.3500 | 46.3400 | 39.6500 | 41.6000 | +13.506% | 101 | 636 | -86.538% |
| 2026-10-01 | 33.0500 | 36.9300 | 32.5500 | 36.6500 | +12.492% | 136 | 630 | -84.720% |
| 2026-09-30 | 31.9000 | 32.6100 | 31.9000 | 32.5800 | -8.612% | 4 | 630 | -82.812% |
| 2026-09-29 | 39.4000 | 39.7000 | 35.6500 | 35.6500 | +0.140% | 61 | 593 | -84.292% |
| 2026-09-28 | 39.0000 | 39.0000 | 34.1000 | 35.6000 | -26.218% | 61 | 574 | -84.270% |
| 2026-09-25 | 50.0200 | 50.7000 | 46.8900 | 48.2500 | +1.153% | 74 | 533 | -88.394% |
| 2026-09-24 | 37.5200 | 47.7000 | 37.5200 | 47.7000 | +13.140% | 67 | 513 | -88.260% |
| 2026-09-23 | 44.1500 | 44.1500 | 40.6500 | 42.1600 | -12.167% | 28 | 508 | -86.717% |
| 2026-09-22 | 41.1500 | 48.0000 | 41.1500 | 48.0000 | +4.167% | 217 | 452 | -88.333% |
| 2026-09-21 | 31.7000 | 46.0800 | 31.4800 | 46.0800 | +133.316% | 220 | 384 | -87.847% |
| 2026-09-18 | 19.3000 | 20.2000 | 19.0000 | 19.7500 | -10.023% | 58 | 362 | -71.646% |
| 2026-09-17 | 19.1500 | 22.5500 | 18.8000 | 21.9500 | +41.158% | 186 | 248 | -74.487% |
| 2026-09-16 | 15.6500 | 15.6500 | 15.5500 | 15.5500 | +30.235% | 2 | 247 | -63.987% |
| 2026-09-15 | 13.3000 | 13.5000 | 11.9400 | 11.9400 | +15.029% | 4 | 249 | -53.099% |
| 2026-09-14 | 9.1500 | 10.3800 | 9.1500 | 10.3800 | -44.875% | 12 | 250 | -46.050% |
| 2026-09-09 | 18.0200 | 19.0000 | 17.9000 | 18.8300 | +8.593% | 15 | 256 | -70.260% |
| 2026-09-08 | 15.7500 | 17.9800 | 15.7500 | 17.3400 | +94.831% | 35 | 283 | -67.705% |
| 2026-09-04 | 6.5000 | 9.3000 | 6.5000 | 8.9000 | +37.984% | 6 | 284 | -37.079% |
| 2026-09-03 | 5.5000 | 6.4500 | 5.5000 | 6.4500 | -3.008% | 6 | 278 | -13.178% |
| 2026-09-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -6.338% | 1 | 278 | -15.789% |
| 2026-09-01 | 7.3000 | 7.5100 | 6.5000 | 7.1000 | -21.547% | 40 | 246 | -21.127% |
| 2026-08-31 | 9.8500 | 9.8500 | 9.0000 | 9.0500 | -9.500% | 6 | 243 | -38.122% |
| 2026-08-28 | 11.5000 | 12.0000 | 10.0000 | 10.0000 | -17.492% | 10 | 240 | -44.000% |
| 2026-08-27 | 12.5000 | 12.5000 | 12.0000 | 12.1200 | -18.494% | 15 | 228 | -53.795% |
| 2026-08-25 | 13.8500 | 14.8700 | 13.1000 | 14.8700 | +38.326% | 6 | 230 | -62.340% |
| 2026-08-24 | 11.3400 | 11.3400 | 10.7500 | 10.7500 | -22.939% | 3 | 228 | -47.907% |
| 2026-08-21 | 13.7500 | 14.0500 | 13.7500 | 13.9500 | +4.104% | 3 | 227 | -59.857% |
| 2026-08-20 | 13.8500 | 13.8500 | 13.3000 | 13.4000 | -3.597% | 3 | 228 | -58.209% |
| 2026-08-19 | 14.2000 | 14.2000 | 13.5000 | 13.9000 | -17.262% | 9 | 223 | -59.712% |
| 2026-08-18 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -30.290% | 1 | 222 | -66.667% |
| 2026-08-17 | 24.3600 | 24.3600 | 24.1000 | 24.1000 | -7.698% | 2 | 221 | -76.763% |
| 2026-08-14 | 25.6000 | 26.1100 | 25.6000 | 26.1100 | +18.952% | 2 | 219 | -78.552% |
| 2026-08-13 | 22.2000 | 22.8000 | 21.6500 | 21.9500 | +7.335% | 5 | 215 | -74.487% |
| 2026-08-12 | 21.2300 | 21.2300 | 20.3500 | 20.4500 | +27.414% | 33 | 213 | -72.616% |
| 2026-08-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -47.720% | 5 | 212 | -65.109% |
| 2026-08-05 | 31.1500 | 31.1500 | 29.0500 | 30.7000 | -35.572% | 50 | 171 | -81.759% |
| 2026-08-04 | 48.2900 | 48.2900 | 47.6500 | 47.6500 | +57.991% | 5 | 170 | -88.248% |
| 2026-08-03 | 24.5000 | 30.1600 | 24.5000 | 30.1600 | -10.398% | 8 | 169 | -81.432% |
| 2026-07-31 | 40.7600 | 40.7600 | 33.2200 | 33.6600 | +2.000% | 154 | 239 | -83.363% |
| 2026-07-30 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +45.567% | 1 | 239 | -83.030% |
| 2026-07-29 | 19.8000 | 22.6700 | 19.8000 | 22.6700 | -24.433% | 2 | 239 | -75.298% |
| 2026-07-28 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -19.246% | 1 | 238 | -81.333% |
| 2026-07-27 | 35.7500 | 37.1500 | 34.8500 | 37.1500 | -30.235% | 17 | 247 | -84.926% |
| 2026-07-24 | 54.7500 | 54.7500 | 53.2500 | 53.2500 | -18.014% | 5 | 250 | -89.484% |
| 2026-07-22 | 66.4900 | 66.8800 | 64.9500 | 64.9500 | +5.747% | 14 | 244 | -91.378% |
| 2026-07-21 | 61.4200 | 61.4200 | 61.4200 | 61.4200 | +17.550% | 1 | 243 | -90.882% |
| 2026-07-20 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | +12.366% | 1 | 242 | -89.282% |
| 2026-07-17 | 36.0000 | 47.6500 | 36.0000 | 46.5000 | +2.243% | 6 | 245 | -87.957% |
| 2026-07-16 | 47.3800 | 47.4300 | 45.2900 | 45.4800 | -15.197% | 5 | 245 | -87.687% |
| 2026-07-15 | 53.6300 | 53.6300 | 53.6300 | 53.6300 | -25.254% | 1 | 244 | -89.558% |
| 2026-07-14 | 72.6000 | 72.6000 | 71.7500 | 71.7500 | +8.795% | 16 | 242 | -92.195% |
| 2026-07-13 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | -8.530% | 1 | 241 | -91.509% |
| 2026-07-10 | 72.2000 | 72.6400 | 72.1000 | 72.1000 | +1.764% | 9 | 240 | -92.233% |
| 2026-07-09 | 69.4000 | 72.7600 | 69.4000 | 70.8500 | +27.658% | 4 | 240 | -92.096% |
| 2026-07-08 | 54.8000 | 55.6000 | 54.8000 | 55.5000 | -5.532% | 4 | 240 | -89.910% |
| 2026-07-07 | 58.8200 | 58.8200 | 53.5300 | 58.7500 | -21.614% | 10 | 242 | -90.468% |
| 2026-07-06 | 66.0000 | 82.0000 | 66.0000 | 74.9500 | +35.656% | 5 | 239 | -92.528% |
| 2026-07-02 | 64.4700 | 66.6500 | 55.0000 | 55.2500 | -20.675% | 13 | 238 | -89.864% |
| 2026-07-01 | 69.0000 | 70.1000 | 69.0000 | 69.6500 | -20.080% | 5 | 237 | -91.960% |
| 2026-06-30 | 80.0000 | 87.1500 | 80.0000 | 87.1500 | +42.869% | 10 | 230 | -93.574% |
| 2026-06-29 | 52.0000 | 61.0000 | 52.0000 | 61.0000 | +5.263% | 2 | 230 | -90.820% |
| 2026-06-26 | 56.6000 | 58.1700 | 56.6000 | 57.9500 | -4.719% | 6 | 230 | -90.336% |
| 2026-06-25 | 61.3000 | 63.0000 | 58.1000 | 60.8200 | +3.085% | 44 | 233 | -90.793% |
| 2026-06-24 | 61.6000 | 61.6000 | 59.0000 | 59.0000 | -6.940% | 4 | 233 | -90.508% |
| 2026-06-23 | 63.2000 | 63.4000 | 63.2000 | 63.4000 | -10.325% | 2 | 233 | -91.167% |
| 2026-06-22 | 70.8500 | 70.8500 | 70.7000 | 70.7000 | +3.971% | 2 | 233 | -92.079% |
| 2026-06-18 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +11.475% | 2 | 232 | -91.765% |
| 2026-06-17 | 64.1700 | 64.1700 | 61.0000 | 61.0000 | -19.419% | 3 | 232 | -90.820% |
| 2026-06-15 | 80.0700 | 80.0700 | 74.7500 | 75.7000 | +16.193% | 17 | 218 | -92.602% |
| 2026-06-12 | 62.0400 | 65.1500 | 59.6000 | 65.1500 | +54.787% | 92 | 141 | -91.404% |
| 2026-06-10 | 44.6000 | 44.6000 | 42.0900 | 42.0900 | -5.649% | 58 | 100 | -86.695% |
| 2026-06-09 | 44.6100 | 44.6100 | 44.6100 | 44.6100 | -4.578% | 10 | 100 | -87.447% |
| 2026-06-05 | 57.2500 | 57.2500 | 46.7500 | 46.7500 | -31.250% | 6 | 95 | -88.021% |
| 2026-06-04 | 62.0000 | 68.0000 | 62.0000 | 68.0000 | -8.491% | 2 | 95 | -91.765% |
| 2026-06-03 | 74.3100 | 74.3100 | 74.3100 | 74.3100 | +17.430% | 1 | 95 | -92.464% |
| 2026-06-01 | 55.6700 | 63.3500 | 55.5100 | 63.2800 | +8.356% | 4 | 97 | -91.150% |
| 2026-05-29 | 61.9500 | 61.9500 | 58.4000 | 58.4000 | -16.092% | 17 | 112 | -90.411% |
| 2026-05-28 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | +23.077% | 1 | 112 | -91.954% |
| 2026-05-27 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | +0.928% | 10 | 112 | -90.097% |
| 2026-05-26 | 56.0300 | 56.0300 | 56.0300 | 56.0300 | +20.365% | 1 | 111 | -90.005% |
| 2026-05-22 | 45.1000 | 47.0100 | 44.7000 | 46.5500 | +40.634% | 55 | 77 | -87.970% |
| 2026-05-21 | 32.1500 | 33.1000 | 32.1500 | 33.1000 | -9.315% | 3 | 80 | -83.082% |
| 2026-05-20 | 31.8500 | 36.5000 | 31.7500 | 36.5000 | +43.984% | 3 | 80 | -84.658% |
| 2026-05-19 | 23.1000 | 25.3500 | 21.9500 | 25.3500 | +1.036% | 13 | 87 | -77.909% |
| 2026-05-18 | 27.1500 | 27.6500 | 25.0900 | 25.0900 | -24.677% | 5 | 90 | -77.680% |
| 2026-05-15 | 32.7900 | 33.3100 | 31.7500 | 33.3100 | -13.705% | 38 | 85 | -83.188% |
| 2026-05-13 | 38.6500 | 38.6500 | 38.6000 | 38.6000 | +10.951% | 2 | 87 | -85.492% |
| 2026-05-12 | 34.3500 | 34.7900 | 34.3500 | 34.7900 | -20.842% | 2 | 87 | -83.903% |
| 2026-05-11 | 40.0500 | 44.0500 | 40.0500 | 43.9500 | +26.657% | 28 | 90 | -87.258% |
| 2026-05-08 | 32.2800 | 35.2500 | 32.2500 | 34.7000 | +51.860% | 46 | 80 | -83.862% |
| 2026-05-07 | 26.4400 | 26.4400 | 22.8500 | 22.8500 | -14.098% | 6 | 83 | -75.492% |
| 2026-05-06 | 28.2500 | 28.2500 | 23.8400 | 26.6000 | +128.326% | 86 | 46 | -78.947% |
| 2026-05-05 | 11.5500 | 11.7000 | 11.5000 | 11.6500 | -8.913% | 54 | 3 | -51.931% |
| 2026-04-30 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | 0.000% | 3 | 0 | -56.216% |