Dark

AMD20261218C70
AMD Dec 18 2026 70.00 Call (AMD261218C00070000)
option OPRA

Inactive

Jul 1, 2026

485.15-0.082%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	485.1500	485.1500	485.1500	485.1500	-0.082%	10	298	0.000%
2026-06-15	485.5500	485.5500	485.5500	485.5500	+29.222%	1	308	-0.082%
2026-06-09	375.7500	375.7500	375.7500	375.7500	-14.016%	1	309	+29.115%
2026-06-04	437.0000	437.0000	437.0000	437.0000	+3.073%	10	309	+11.018%
2026-06-01	423.9700	423.9700	423.9700	423.9700	+21.726%	1	319	+14.430%
2026-05-18	348.3000	348.3000	348.3000	348.3000	-6.227%	5	319	+39.291%
2026-05-13	371.4300	371.4300	371.4300	371.4300	-6.601%	3	319	+30.617%
2026-05-11	397.6800	397.6800	397.6800	397.6800	+40.523%	17	322	+21.995%
2026-05-05	283.1000	283.1000	283.0000	283.0000	+4.931%	3	339	+71.431%
2026-04-29	262.7000	269.7000	262.7000	269.7000	+4.454%	6	339	+79.885%
2026-04-28	253.6000	258.2000	253.6000	258.2000	-2.815%	6	343	+87.897%
2026-04-27	264.7500	265.7800	264.7500	265.6800	-4.706%	5	345	+82.607%
2026-04-24	278.5500	279.2400	278.5500	278.8000	+80.383%	8	343	+74.014%
2026-04-06	154.5600	154.5600	154.5600	154.5600	+10.400%	20	342	+213.891%
2026-03-23	140.0000	140.0000	140.0000	140.0000	+7.198%	1	342	+246.536%
2026-03-19	130.6000	130.6000	130.6000	130.6000	+0.384%	1	342	+271.478%
2026-03-09	130.1000	130.1000	130.1000	130.1000	-2.305%	1	343	+272.905%
2026-03-06	133.1700	133.1700	133.1700	133.1700	-28.725%	1	343	+264.309%
2026-01-27	184.7300	186.8400	184.7300	186.8400	+33.457%	8	343	+159.661%
2026-01-12	140.0000	140.0000	140.0000	140.0000	-6.355%	1	343	+246.536%
2025-12-22	149.5000	149.5000	149.5000	149.5000	+3.103%	1	342	+224.515%
2025-12-19	145.0000	145.0000	145.0000	145.0000	+6.618%	1	342	+234.586%
2025-12-18	138.0000	138.0000	136.0000	136.0000	-4.895%	2	343	+256.728%
2025-12-16	143.0000	143.0000	143.0000	143.0000	-1.786%	1	342	+239.266%
2025-12-15	145.0000	145.6000	145.0000	145.6000	-2.933%	2	342	+233.207%
2025-12-12	150.0000	150.0000	150.0000	150.0000	+7.914%	1	344	+223.433%
2025-11-25	139.0000	139.0000	139.0000	139.0000	-7.641%	1	344	+249.029%
2025-11-24	150.5000	150.5000	150.5000	150.5000	+8.040%	1	344	+222.359%
2025-11-21	133.5500	139.3000	133.5500	139.3000	-15.983%	13	344	+248.277%
2025-11-19	165.8000	165.8000	165.8000	165.8000	-15.300%	5	332	+192.612%
2025-10-31	195.7500	195.7500	195.7500	195.7500	+0.287%	5	332	+147.842%
2025-10-29	195.1900	195.1900	195.1900	195.1900	+14.300%	1	334	+148.553%
2025-10-16	170.7700	170.7700	170.7700	170.7700	+1.347%	1	334	+184.096%
2025-10-15	168.5000	168.5000	168.5000	168.5000	+7.154%	1	334	+187.923%
2025-10-08	157.2500	157.2500	157.2500	157.2500	-0.032%	5	334	+208.521%
2025-10-06	157.3000	157.3000	157.3000	157.3000	+79.464%	1	334	+208.423%
2025-09-18	87.7500	87.7500	87.6500	87.6500	-4.583%	2	334	+453.508%
2025-09-11	91.8600	91.8600	91.8600	91.8600	+6.715%	1	334	+428.141%
2025-09-08	86.0800	86.0800	86.0800	86.0800	-5.250%	2	334	+463.604%
2025-09-05	90.8500	90.8500	90.8500	90.8500	-6.282%	1	336	+434.012%
2025-09-02	96.9400	96.9400	96.9400	96.9400	-19.639%	1	336	+400.464%
2025-08-13	120.6300	120.6300	120.6300	120.6300	+20.993%	1	336	+302.180%
2025-08-06	99.7000	99.7000	99.7000	99.7000	-13.425%	1	336	+386.610%
2025-07-31	115.1600	115.1600	115.1600	115.1600	+12.538%	15	336	+321.283%
2025-07-25	102.3300	102.3300	102.3300	102.3300	+9.761%	1	336	+374.103%
2025-07-23	93.2300	93.2300	93.2300	93.2300	-4.005%	2	337	+420.380%
2025-07-18	97.1200	97.1200	97.1200	97.1200	+4.791%	1	337	+399.537%
2025-07-16	92.6800	92.6800	92.6800	92.6800	-0.675%	1	338	+423.468%
2025-07-15	93.3100	93.3100	93.3100	93.3100	+15.311%	2	337	+419.934%
2025-07-10	81.1100	81.2600	80.5500	80.9200	+8.254%	29	337	+499.543%
2025-06-24	74.7500	74.7500	74.7500	74.7500	+39.720%	3	353	+549.030%
2025-06-02	53.0000	53.5000	53.0000	53.5000	+7.000%	2	356	+806.822%
2025-05-23	50.0000	50.0000	50.0000	50.0000	-13.043%	2	358	+870.300%
2025-05-16	57.5000	57.5000	57.5000	57.5000	+2.313%	2	358	+743.739%
2025-05-15	56.1500	56.2000	56.1500	56.2000	-1.524%	2	358	+763.256%
2025-05-14	57.4500	57.4500	57.0700	57.0700	+8.087%	3	358	+750.096%
2025-05-13	52.8000	52.8000	52.8000	52.8000	+7.536%	1	358	+818.845%
2025-05-12	50.2000	50.2000	49.1000	49.1000	+10.835%	4	358	+888.086%
2025-05-09	44.1000	44.3000	44.1000	44.3000	+7.342%	4	359	+995.147%
2025-05-07	41.2700	41.2700	41.2700	41.2700	-0.193%	1	360	+1,075.551%
2025-05-02	41.3500	41.3500	41.3500	41.3500	+5.216%	4	360	+1,073.277%
2025-04-29	39.3000	39.3000	39.3000	39.3000	+1.813%	8	360	+1,134.478%
2025-04-28	39.7500	39.7500	38.6000	38.6000	+1.312%	3	365	+1,156.865%
2025-04-24	38.1000	38.1000	38.1000	38.1000	+7.779%	1	367	+1,173.360%
2025-04-23	35.3500	35.3500	35.3500	35.3500	+11.339%	3	366	+1,272.419%
2025-04-22	31.7500	31.7500	31.7500	31.7500	-6.755%	2	368	+1,428.031%
2025-04-16	34.0500	34.0500	34.0500	34.0500	-13.797%	2	370	+1,324.816%
2025-04-15	39.5000	39.5000	39.5000	39.5000	-0.704%	1	368	+1,128.228%
2025-04-14	39.7800	39.7800	39.7800	39.7800	+3.057%	1	369	+1,119.583%
2025-04-11	37.3700	38.6000	37.3700	38.6000	+7.371%	14	368	+1,156.865%
2025-04-10	34.3100	35.9500	34.0000	35.9500	-8.987%	5	374	+1,249.513%
2025-04-09	39.5000	39.5000	39.5000	39.5000	+21.726%	4	376	+1,128.228%
2025-04-08	33.3500	33.3500	32.4500	32.4500	+7.450%	4	376	+1,395.069%
2025-04-07	28.1100	30.2000	28.1100	30.2000	-5.625%	3	376	+1,506.457%
2025-04-04	34.6000	34.7800	32.0000	32.0000	-15.789%	96	376	+1,416.094%
2025-04-03	39.4500	40.8500	38.0000	38.0000	-19.321%	34	374	+1,176.711%
2025-03-28	48.1000	48.1000	47.1000	47.1000	-16.192%	70	353	+930.042%
2025-03-26	56.2000	56.2000	56.2000	56.2000	+3.499%	1	318	+763.256%
2025-03-25	54.6500	54.6500	54.2500	54.3000	-0.184%	28	318	+793.462%
2025-03-24	53.7700	54.4500	53.7700	54.4000	+11.819%	23	293	+791.820%
2025-03-21	48.6500	48.6500	48.6500	48.6500	+1.523%	14	282	+897.225%
2025-03-17	47.9000	47.9200	47.9000	47.9200	+10.542%	4	275	+912.417%
2025-03-14	43.3500	43.3500	43.3500	43.3500	+2.048%	4	276	+1,019.146%
2025-03-13	42.4800	42.4800	42.4800	42.4800	-2.457%	18	276	+1,042.067%
2025-03-12	43.5500	43.5500	43.5500	43.5500	+7.531%	7	276	+1,014.007%
2025-03-11	41.0000	41.0000	40.5000	40.5000	-3.110%	2	269	+1,097.901%
2025-03-10	41.8000	41.8000	41.8000	41.8000	-6.676%	1	269	+1,060.646%
2025-03-04	40.7600	44.7900	40.7600	44.7900	+7.204%	8	269	+983.166%
2025-03-03	44.1100	44.3000	41.7800	41.7800	-4.086%	25	267	+1,061.202%
2025-02-28	43.5600	43.5600	43.5600	43.5600	-4.474%	2	250	+1,013.751%
2025-02-27	45.6000	45.6000	45.6000	45.6000	-2.875%	2	250	+963.925%
2025-02-26	46.9500	46.9500	46.9500	46.9500	-2.187%	1	250	+933.333%
2025-02-25	49.0000	49.0000	47.8000	48.0000	-8.815%	68	249	+910.729%
2025-02-24	52.6400	52.6400	52.6400	52.6400	+0.171%	1	193	+821.638%
2025-02-21	53.9000	53.9000	52.5500	52.5500	-5.059%	6	193	+823.216%
2025-02-18	55.3500	55.3500	55.3500	55.3500	-1.530%	1	190	+776.513%
2025-02-13	53.9500	56.2100	53.9500	56.2100	+5.262%	8	184	+763.103%
2025-02-12	53.4000	53.4000	53.4000	53.4000	-2.072%	4	184	+808.521%
2025-02-11	54.5300	54.5300	54.5300	54.5300	+2.965%	1	184	+789.694%
2025-02-10	52.9600	52.9600	52.9600	52.9600	+5.709%	5	184	+816.069%
2025-02-07	50.1000	50.1000	50.1000	50.1000	-4.298%	2	182	+868.363%
2025-02-06	52.3400	52.3500	51.7000	52.3500	+1.159%	8	183	+826.743%
2025-02-05	49.2500	51.7500	49.2500	51.7500	-15.261%	3	179	+837.488%
2025-01-30	61.0700	61.0700	61.0700	61.0700	+8.280%	1	177	+694.416%
2025-01-28	55.5500	56.8500	55.5500	56.4000	+0.714%	4	177	+760.195%
2025-01-27	59.5000	59.5000	56.0000	56.0000	-14.373%	4	177	+766.339%
2025-01-24	65.2000	65.4000	65.2000	65.4000	+0.693%	4	174	+641.820%
2025-01-21	64.7500	64.9500	64.7500	64.9500	+4.254%	2	173	+646.959%
2025-01-15	62.3500	62.3500	62.3000	62.3000	+5.683%	2	172	+678.732%
2025-01-14	58.6000	58.9500	58.5500	58.9500	+2.096%	116	172	+722.986%
2025-01-10	59.6800	59.6800	57.7400	57.7400	-9.852%	6	142	+740.232%
2025-01-08	63.8000	64.0500	63.7000	64.0500	-8.435%	42	132	+657.455%
2025-01-06	69.9000	69.9500	69.9000	69.9500	+8.198%	2	132	+593.567%
2025-01-03	64.5000	64.6500	64.5000	64.6500	+3.028%	4	132	+650.425%
2025-01-02	62.1300	62.7500	62.1300	62.7500	-4.198%	3	132	+673.147%
2024-12-30	65.5000	65.5000	65.5000	65.5000	-3.164%	1	132	+640.687%
2024-12-26	67.6400	67.6400	67.6400	67.6400	-2.606%	1	133	+617.253%
2024-12-18	69.4000	69.4500	69.4000	69.4500	+4.751%	2	133	+598.560%
2024-12-17	66.6000	66.6000	66.3000	66.3000	-1.045%	4	134	+631.750%
2024-12-13	67.0000	67.0000	67.0000	67.0000	-6.542%	40	134	+624.104%
2024-12-11	70.2000	71.6900	70.2000	71.6900	+2.414%	4	139	+576.733%
2024-12-10	70.0000	70.0000	70.0000	70.0000	-5.622%	1	139	+593.071%
2024-12-09	75.0000	75.0000	74.0000	74.1700	-5.335%	4	138	+554.105%
2024-12-06	79.8300	79.8300	78.3500	78.3500	-4.626%	20	137	+519.209%
2024-12-03	82.1500	82.1500	82.1500	82.1500	-0.833%	1	142	+490.566%
2024-12-02	82.8400	82.8400	82.8400	82.8400	+3.550%	2	142	+485.647%
2024-11-19	80.0000	80.0000	80.0000	80.0000	-1.039%	1	143	+506.438%
2024-11-18	80.8400	80.8400	80.8400	80.8400	+6.089%	1	143	+500.136%
2024-11-15	76.4500	76.4500	76.2000	76.2000	-6.560%	4	144	+536.680%
2024-11-14	81.5500	81.5500	81.5500	81.5500	+0.431%	2	144	+494.911%
2024-11-13	81.2000	81.2000	81.2000	81.2000	-3.333%	1	142	+497.475%
2024-11-12	83.8500	84.0000	83.7500	84.0000	-5.405%	4	141	+477.560%
2024-11-08	88.7500	88.8000	88.7500	88.8000	-1.224%	4	140	+446.340%
2024-11-07	89.9000	89.9000	89.9000	89.9000	+8.996%	2	139	+439.655%
2024-11-05	82.4800	82.4800	82.4800	82.4800	+0.893%	1	138	+488.203%
2024-11-04	82.7800	82.7800	81.7500	81.7500	-2.271%	9	138	+493.456%
2024-11-01	83.7500	83.8000	83.6500	83.6500	-1.414%	8	133	+479.976%
2024-10-31	85.9000	86.0500	84.8500	84.8500	-6.139%	3	131	+471.774%
2024-10-30	90.7000	91.8000	90.4000	90.4000	-11.891%	9	130	+436.670%
2024-10-29	102.3500	102.6000	102.3500	102.6000	+3.219%	2	122	+372.856%
2024-10-28	99.1000	99.4000	99.1000	99.4000	+1.170%	2	121	+388.078%
2024-10-25	98.0000	98.3000	98.0000	98.2500	+0.873%	24	120	+393.791%
2024-10-21	97.4500	97.6000	97.4000	97.4000	-10.123%	20	114	+398.101%
2024-10-04	108.3700	108.3700	108.3700	108.3700	+7.617%	2	104	+347.679%
2024-10-02	100.7000	100.7000	100.7000	100.7000	-4.405%	2	105	+381.778%
2024-09-27	104.9900	105.3400	104.8800	105.3400	-1.551%	6	105	+360.556%
2024-09-26	107.0000	107.0000	107.0000	107.0000	+8.629%	1	106	+353.411%
2024-09-24	98.5000	98.5000	98.5000	98.5000	+7.123%	1	106	+392.538%
2024-09-18	91.9500	91.9500	91.9500	91.9500	-1.584%	20	105	+427.624%
2024-09-17	93.4300	93.4300	93.4300	93.4300	-0.341%	1	123	+419.266%
2024-09-16	93.7500	93.7500	93.7500	93.7500	+1.891%	1	123	+417.493%
2024-09-12	92.0100	92.0100	92.0100	92.0100	+7.113%	2	124	+427.280%
2024-09-11	85.0000	85.9700	85.0000	85.9000	+9.678%	29	122	+464.785%
2024-09-09	78.3200	78.3200	78.3200	78.3200	+2.809%	1	97	+519.446%
2024-09-06	80.1000	80.1000	76.1800	76.1800	-8.173%	8	98	+536.847%
2024-09-04	82.9600	82.9600	82.9600	82.9600	+4.038%	1	98	+484.800%
2024-09-03	81.5000	81.5000	79.7400	79.7400	-14.625%	11	97	+508.415%
2024-08-22	100.4000	100.4000	93.4000	93.4000	-5.809%	4	86	+419.433%
2024-08-21	99.1600	99.1600	99.1600	99.1600	-0.071%	1	89	+389.260%
2024-08-20	97.8200	99.2300	97.8200	99.2300	+8.805%	3	90	+388.915%
2024-08-19	91.2000	91.2000	91.2000	91.2000	+1.503%	1	91	+431.963%
2024-08-16	89.8500	89.8500	89.8500	89.8500	+9.573%	2	90	+439.955%
2024-08-13	82.0000	82.0000	82.0000	82.0000	+2.500%	10	89	+491.646%
2024-08-12	80.0000	80.0000	80.0000	80.0000	+4.849%	1	81	+506.438%
2024-08-07	76.3000	76.3000	76.3000	76.3000	-0.909%	1	81	+535.845%
2024-08-06	79.0000	79.0000	77.0000	77.0000	-1.345%	3	80	+530.065%
2024-08-05	78.0500	78.0500	78.0500	78.0500	+1.893%	2	77	+521.589%
2024-08-02	78.6500	78.7500	76.6000	76.6000	+1.659%	8	77	+533.355%
2024-08-01	79.2000	79.2000	75.3500	75.3500	-13.886%	4	76	+543.862%
2024-07-31	87.5000	87.5000	87.5000	87.5000	+5.409%	2	75	+454.457%
2024-07-25	86.5800	86.5800	83.0100	83.0100	-5.670%	2	73	+484.448%
2024-07-24	94.5600	94.5600	86.0500	88.0000	-9.278%	6	73	+451.307%
2024-07-23	97.0000	97.0000	97.0000	97.0000	+0.114%	1	69	+400.155%
2024-07-22	97.5000	97.5000	95.9500	96.8900	+1.989%	6	68	+400.722%
2024-07-19	94.2500	95.0000	94.2500	95.0000	-3.992%	4	66	+410.684%
2024-07-18	102.0400	102.0400	98.9500	98.9500	-4.025%	20	62	+390.298%
2024-07-17	105.7500	105.7500	103.1000	103.1000	-11.121%	15	46	+370.563%
2024-07-16	115.0500	116.0000	115.0500	116.0000	-6.376%	2	45	+318.233%
2024-07-15	123.9000	123.9000	123.9000	123.9000	+0.202%	1	47	+291.566%
2024-07-10	123.6500	123.6500	123.6500	123.6500	+3.559%	1	48	+292.357%
2024-07-08	114.9200	119.4000	114.9200	119.4000	+22.713%	5	48	+306.323%
2024-07-01	97.1500	97.3000	97.1500	97.3000	-2.894%	2	48	+398.613%
2024-06-27	100.2000	100.2000	100.2000	100.2000	-0.792%	2	46	+384.182%
2024-06-25	101.0000	101.0000	101.0000	101.0000	+0.050%	1	44	+380.347%
2024-06-24	101.1000	101.1000	100.9500	100.9500	+0.448%	2	44	+380.584%
2024-06-21	100.5000	100.5000	100.5000	100.5000	-3.319%	40	44	+382.736%
2024-06-20	103.5000	104.0000	103.5000	103.9500	+8.451%	7	32	+366.715%
2024-06-18	97.8000	97.8000	95.8500	95.8500	-3.280%	4	25	+406.155%
2024-06-17	98.1000	99.1000	97.7500	99.1000	-1.393%	5	25	+389.556%
2024-06-14	100.5000	100.5000	100.5000	100.5000	-6.944%	4	20	+382.736%
2024-06-05	108.0000	108.0000	108.0000	108.0000	+3.846%	1	18	+349.213%
2024-06-04	103.6500	104.0000	103.6500	104.0000	-6.968%	2	18	+366.490%
2024-06-03	111.7900	111.7900	111.7900	111.7900	-3.480%	2	17	+333.983%
2024-05-28	115.8200	115.8200	115.8200	115.8200	+6.766%	1	15	+318.883%
2024-05-20	109.3000	109.3000	108.4800	108.4800	+1.678%	3	15	+347.225%
2024-05-17	108.6500	108.6500	106.0000	106.6900	+2.037%	6	16	+354.729%
2024-05-16	104.5600	104.5600	104.5600	104.5600	+9.315%	2	16	+363.992%
2024-05-09	95.6500	95.6500	95.6500	95.6500	-11.271%	2	15	+407.214%
2024-04-12	107.8000	107.8000	107.8000	107.8000	-10.391%	4	13	+350.046%
2024-03-22	120.3000	120.3000	120.3000	120.3000	-2.036%	20	11	+303.283%
2024-03-21	123.1500	123.2200	122.8000	122.8000	-20.518%	10	16	+295.073%
2024-03-06	153.0000	154.5000	153.0000	154.5000	+4.040%	8	6	+214.013%
2024-03-04	148.5000	148.5000	148.5000	148.5000	+4.962%	2	0	+226.700%
2024-03-01	141.4800	141.4800	141.4800	141.4800	0.000%	2	0	+242.911%