AMD261218C00700000
AMD Dec 18 2026 700.00 Call
optionOPRA
EODOct 23, 2026
4.75USD+3.261%(+0.15)272Vol2,966OI
AMD261218C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.8000 | 5.6500 | 4.7500 | 4.7500 | +3.261% | 272 | 3,027 | 0.000% |
| 2026-10-22 | 6.0000 | 6.9500 | 4.3000 | 4.6000 | -56.604% | 362 | 2,957 | +3.261% |
| 2026-10-21 | 10.1000 | 10.8500 | 8.3500 | 10.6000 | +44.218% | 260 | 2,935 | -55.189% |
| 2026-10-20 | 7.0000 | 9.2000 | 6.0900 | 7.3500 | -4.545% | 166 | 2,967 | -35.374% |
| 2026-10-19 | 9.0000 | 9.8000 | 7.3000 | 7.7000 | +10.000% | 406 | 2,950 | -38.312% |
| 2026-10-16 | 9.5500 | 9.5500 | 7.0000 | 7.0000 | -43.639% | 250 | 2,940 | -32.143% |
| 2026-10-15 | 8.8600 | 13.0000 | 8.3000 | 12.4200 | -13.750% | 308 | 2,956 | -61.755% |
| 2026-10-14 | 18.4400 | 18.6000 | 13.7500 | 14.4000 | -36.085% | 424 | 3,027 | -67.014% |
| 2026-10-13 | 15.0000 | 23.0000 | 13.0800 | 22.5300 | +23.115% | 305 | 2,988 | -78.917% |
| 2026-10-12 | 21.2000 | 23.2500 | 16.6500 | 18.3000 | -22.785% | 265 | 3,019 | -74.044% |
| 2026-10-09 | 30.0300 | 31.6000 | 23.6300 | 23.7000 | -20.736% | 267 | 3,014 | -79.958% |
| 2026-10-08 | 35.0000 | 38.2000 | 27.6700 | 29.9000 | -26.680% | 506 | 3,109 | -84.114% |
| 2026-10-07 | 34.7500 | 40.9000 | 34.7500 | 40.7800 | -1.019% | 129 | 3,065 | -88.352% |
| 2026-10-06 | 41.3500 | 47.0000 | 34.5000 | 41.2000 | +17.379% | 475 | 2,914 | -88.471% |
| 2026-10-05 | 36.0000 | 36.4500 | 33.3000 | 35.1000 | -8.807% | 90 | 2,897 | -86.467% |
| 2026-10-02 | 40.0000 | 45.1800 | 36.7500 | 38.4900 | +16.636% | 339 | 2,871 | -87.659% |
| 2026-10-01 | 33.5000 | 34.6000 | 29.0000 | 33.0000 | -0.602% | 128 | 2,873 | -85.606% |
| 2026-09-30 | 31.5000 | 33.2000 | 29.2000 | 33.2000 | +2.786% | 45 | 2,870 | -85.693% |
| 2026-09-29 | 33.8000 | 38.3600 | 32.0000 | 32.3000 | -2.652% | 207 | 2,808 | -85.294% |
| 2026-09-28 | 42.0300 | 42.0300 | 29.4800 | 33.1800 | -25.605% | 183 | 2,795 | -85.684% |
| 2026-09-25 | 47.1000 | 47.1000 | 42.3100 | 44.6000 | -1.524% | 686 | 3,151 | -89.350% |
| 2026-09-24 | 34.8200 | 45.2900 | 34.8200 | 45.2900 | +15.565% | 131 | 3,138 | -89.512% |
| 2026-09-23 | 43.5700 | 43.5700 | 37.4900 | 39.1900 | -12.425% | 893 | 3,558 | -87.880% |
| 2026-09-22 | 38.9000 | 45.0000 | 38.9000 | 44.7500 | +2.638% | 366 | 3,489 | -89.385% |
| 2026-09-21 | 30.0000 | 43.7000 | 27.9000 | 43.6000 | +107.619% | 922 | 3,221 | -89.106% |
| 2026-09-18 | 18.4400 | 21.0000 | 17.3200 | 21.0000 | +8.808% | 25 | 3,211 | -77.381% |
| 2026-09-17 | 15.7000 | 21.2000 | 15.7000 | 19.3000 | +55.145% | 315 | 3,057 | -75.389% |
| 2026-09-16 | 12.6900 | 14.7100 | 12.4400 | 12.4400 | +15.399% | 45 | 3,040 | -61.817% |
| 2026-09-15 | 11.0100 | 12.0000 | 10.7000 | 10.7800 | +12.292% | 518 | 2,537 | -55.937% |
| 2026-09-14 | 10.4500 | 10.4500 | 8.8500 | 9.6000 | -31.133% | 16 | 2,532 | -50.521% |
| 2026-09-11 | 12.2500 | 14.7500 | 12.2500 | 13.9400 | +6.820% | 82 | 2,496 | -65.925% |
| 2026-09-10 | 14.5800 | 15.0000 | 12.5000 | 13.0500 | -23.235% | 60 | 2,474 | -63.602% |
| 2026-09-09 | 15.5000 | 19.2200 | 15.5000 | 17.0000 | +16.438% | 142 | 2,560 | -72.059% |
| 2026-09-08 | 13.2200 | 16.9000 | 13.2200 | 14.6000 | +59.737% | 59 | 2,554 | -67.466% |
| 2026-09-04 | 7.2600 | 9.1400 | 7.0500 | 9.1400 | +65.280% | 19 | 2,549 | -48.031% |
| 2026-09-03 | 4.8000 | 5.9000 | 4.8000 | 5.5300 | -8.444% | 69 | 2,536 | -14.105% |
| 2026-09-02 | 6.5500 | 6.5500 | 5.9000 | 6.0400 | -3.975% | 56 | 2,566 | -21.358% |
| 2026-09-01 | 7.1500 | 7.1500 | 6.0000 | 6.2900 | -26.860% | 66 | 2,573 | -24.483% |
| 2026-08-31 | 9.0700 | 9.7400 | 8.0400 | 8.6000 | -3.371% | 80 | 2,584 | -44.767% |
| 2026-08-28 | 11.1000 | 11.1000 | 8.9000 | 8.9000 | -21.029% | 20 | 2,597 | -46.629% |
| 2026-08-27 | 13.3500 | 13.3500 | 11.0200 | 11.2700 | -19.500% | 116 | 2,575 | -57.853% |
| 2026-08-26 | 14.1000 | 14.6500 | 13.7000 | 14.0000 | +7.858% | 47 | 2,557 | -66.071% |
| 2026-08-25 | 12.0000 | 13.2000 | 12.0000 | 12.9800 | +30.715% | 31 | 2,542 | -63.405% |
| 2026-08-24 | 11.1300 | 11.1300 | 9.9000 | 9.9300 | -26.608% | 19 | 2,545 | -52.165% |
| 2026-08-21 | 12.7500 | 13.5300 | 12.0000 | 13.5300 | +5.292% | 38 | 2,544 | -64.893% |
| 2026-08-20 | 13.4500 | 13.4500 | 11.7500 | 12.8500 | +1.341% | 40 | 2,538 | -63.035% |
| 2026-08-19 | 14.9300 | 14.9300 | 12.5500 | 12.6800 | -22.446% | 122 | 2,545 | -62.539% |
| 2026-08-18 | 18.0000 | 18.0000 | 15.2000 | 16.3500 | -27.494% | 30 | 2,552 | -70.948% |
| 2026-08-17 | 23.5500 | 24.6500 | 22.5500 | 22.5500 | -13.102% | 38 | 2,516 | -78.936% |
| 2026-08-14 | 21.1000 | 26.1400 | 21.1000 | 25.9500 | +24.760% | 48 | 2,497 | -81.696% |
| 2026-08-13 | 20.0300 | 21.4500 | 20.0000 | 20.8000 | +10.756% | 43 | 2,465 | -77.163% |
| 2026-08-12 | 18.3800 | 20.0300 | 17.9800 | 18.7800 | +15.215% | 82 | 2,457 | -74.707% |
| 2026-08-11 | 15.7200 | 16.7000 | 14.7500 | 16.3000 | -7.439% | 166 | 2,483 | -70.859% |
| 2026-08-10 | 21.0000 | 21.0000 | 17.6100 | 17.6100 | -19.955% | 127 | 2,411 | -73.027% |
| 2026-08-07 | 26.4700 | 26.4700 | 22.0000 | 22.0000 | -22.234% | 28 | 2,419 | -78.409% |
| 2026-08-06 | 25.1000 | 30.4000 | 25.1000 | 28.2900 | +1.580% | 1,479 | 2,266 | -83.210% |
| 2026-08-05 | 31.6000 | 34.0000 | 26.8800 | 27.8500 | -35.977% | 193 | 2,123 | -82.944% |
| 2026-08-04 | 37.5000 | 46.7500 | 37.5000 | 43.5000 | +44.183% | 1,188 | 1,160 | -89.080% |
| 2026-08-03 | 24.1700 | 31.0000 | 22.7200 | 30.1700 | +0.567% | 60 | 1,163 | -84.256% |
| 2026-07-31 | 36.9000 | 36.9000 | 30.0000 | 30.0000 | -3.007% | 197 | 1,141 | -84.167% |
| 2026-07-30 | 25.0600 | 35.8000 | 25.0600 | 30.9300 | +62.789% | 75 | 1,135 | -84.643% |
| 2026-07-29 | 23.6000 | 23.8000 | 18.6900 | 19.0000 | -26.099% | 127 | 1,051 | -75.000% |
| 2026-07-28 | 27.6000 | 27.6000 | 23.6000 | 25.7100 | -29.562% | 19 | 1,047 | -81.525% |
| 2026-07-27 | 49.4500 | 49.4500 | 32.9500 | 36.5000 | -29.537% | 74 | 1,057 | -86.986% |
| 2026-07-24 | 58.1400 | 58.1400 | 48.0000 | 51.8000 | -4.779% | 21 | 1,074 | -90.830% |
| 2026-07-23 | 62.2300 | 62.2300 | 54.0000 | 54.4000 | -15.620% | 13 | 1,076 | -91.268% |
| 2026-07-22 | 62.0000 | 65.0000 | 62.0000 | 64.4700 | +11.155% | 21 | 1,067 | -92.632% |
| 2026-07-21 | 54.0000 | 59.0000 | 53.0300 | 58.0000 | +18.247% | 38 | 1,088 | -91.810% |
| 2026-07-20 | 51.0000 | 51.0000 | 49.0500 | 49.0500 | +12.500% | 7 | 1,089 | -90.316% |
| 2026-07-17 | 37.7500 | 46.4500 | 33.0000 | 43.6000 | -1.602% | 31 | 1,085 | -89.106% |
| 2026-07-16 | 49.0000 | 50.5800 | 43.2300 | 44.3100 | -20.931% | 65 | 1,096 | -89.280% |
| 2026-07-15 | 62.7700 | 62.7700 | 51.7300 | 56.0400 | -12.574% | 14 | 1,101 | -91.524% |
| 2026-07-14 | 72.2300 | 72.2300 | 64.1000 | 64.1000 | +8.755% | 29 | 1,094 | -92.590% |
| 2026-07-13 | 57.0100 | 63.4000 | 57.0000 | 58.9400 | -9.253% | 52 | 1,104 | -91.941% |
| 2026-07-10 | 65.0000 | 69.5500 | 64.9500 | 64.9500 | +1.310% | 27 | 1,119 | -92.687% |
| 2026-07-09 | 70.0000 | 71.3500 | 64.1100 | 64.1100 | +19.832% | 31 | 1,115 | -92.591% |
| 2026-07-08 | 54.9400 | 55.0500 | 49.7500 | 53.5000 | -1.835% | 60 | 1,069 | -91.121% |
| 2026-07-07 | 55.6500 | 59.5000 | 51.6000 | 54.5000 | -24.828% | 75 | 1,071 | -91.284% |
| 2026-07-06 | 66.1000 | 80.0000 | 64.2200 | 72.5000 | +33.028% | 68 | 1,040 | -93.448% |
| 2026-07-02 | 59.5600 | 63.6100 | 51.4500 | 54.5000 | -15.386% | 18 | 1,044 | -91.284% |
| 2026-07-01 | 70.7400 | 72.1000 | 64.3500 | 64.4100 | -22.398% | 58 | 1,012 | -92.625% |
| 2026-06-30 | 71.1200 | 83.4100 | 66.5100 | 83.0000 | +34.959% | 370 | 783 | -94.277% |
| 2026-06-29 | 55.7400 | 62.5000 | 52.1100 | 61.5000 | +11.717% | 27 | 783 | -92.276% |
| 2026-06-26 | 51.3000 | 57.3200 | 51.3000 | 55.0500 | -9.754% | 53 | 758 | -91.371% |
| 2026-06-25 | 69.2700 | 71.1300 | 57.5500 | 61.0000 | +13.068% | 44 | 746 | -92.213% |
| 2026-06-24 | 56.8200 | 59.5500 | 53.9500 | 53.9500 | -7.366% | 26 | 745 | -91.196% |
| 2026-06-23 | 55.3900 | 61.2500 | 55.3900 | 58.2400 | -17.390% | 45 | 735 | -91.844% |
| 2026-06-22 | 76.2400 | 76.2400 | 68.6000 | 70.5000 | +3.737% | 14 | 729 | -93.262% |
| 2026-06-18 | 64.7500 | 68.2500 | 64.7500 | 67.9600 | +4.185% | 15 | 722 | -93.011% |
| 2026-06-17 | 60.1200 | 65.2300 | 56.5000 | 65.2300 | +10.391% | 33 | 707 | -92.718% |
| 2026-06-16 | 70.5000 | 71.0500 | 59.0900 | 59.0900 | -20.897% | 47 | 722 | -91.961% |
| 2026-06-15 | 65.0000 | 77.9000 | 65.0000 | 74.7000 | +25.378% | 83 | 709 | -93.641% |
| 2026-06-12 | 55.3500 | 63.2500 | 55.3500 | 59.5800 | +31.523% | 26 | 696 | -92.028% |
| 2026-06-11 | 43.5000 | 45.7800 | 43.1700 | 45.3000 | +20.800% | 5 | 695 | -89.514% |
| 2026-06-10 | 40.0000 | 40.0000 | 37.5000 | 37.5000 | -10.072% | 19 | 690 | -87.333% |
| 2026-06-09 | 50.3000 | 51.5000 | 35.3100 | 41.7000 | -20.405% | 20 | 685 | -88.609% |
| 2026-06-08 | 47.3500 | 52.3900 | 47.3500 | 52.3900 | +15.016% | 63 | 688 | -90.933% |
| 2026-06-05 | 54.7300 | 54.7300 | 44.5500 | 45.5500 | -31.297% | 537 | 919 | -89.572% |
| 2026-06-04 | 60.9400 | 67.7500 | 60.9400 | 66.3000 | -11.600% | 155 | 1,015 | -92.836% |
| 2026-06-03 | 70.0000 | 75.5200 | 67.0500 | 75.0000 | +18.746% | 64 | 993 | -93.667% |
| 2026-06-02 | 59.5200 | 63.1600 | 58.6000 | 63.1600 | +2.036% | 10 | 985 | -92.479% |
| 2026-06-01 | 51.7800 | 61.9000 | 51.6000 | 61.9000 | +3.322% | 8 | 982 | -92.326% |
| 2026-05-29 | 63.9000 | 63.9000 | 56.5000 | 59.9100 | -6.798% | 56 | 985 | -92.071% |
| 2026-05-28 | 57.5500 | 68.1500 | 54.1700 | 64.2800 | +16.851% | 367 | 1,296 | -92.610% |
| 2026-05-27 | 60.6500 | 60.6500 | 52.9500 | 55.0100 | -7.825% | 149 | 1,174 | -91.365% |
| 2026-05-26 | 50.0500 | 60.2200 | 49.4300 | 59.6800 | +35.636% | 57 | 1,187 | -92.041% |
| 2026-05-22 | 40.2500 | 46.0000 | 40.1100 | 44.0000 | +30.178% | 552 | 715 | -89.205% |
| 2026-05-21 | 32.4000 | 33.8500 | 32.4000 | 33.8000 | -6.887% | 20 | 700 | -85.947% |
| 2026-05-20 | 31.0000 | 36.5000 | 30.5500 | 36.3000 | +43.478% | 197 | 542 | -86.915% |
| 2026-05-19 | 23.2000 | 27.6800 | 21.2000 | 25.3000 | -4.528% | 62 | 525 | -81.225% |
| 2026-05-18 | 29.2600 | 29.2600 | 25.9000 | 26.5000 | -15.605% | 37 | 507 | -82.075% |
| 2026-05-15 | 31.0000 | 31.5500 | 30.4500 | 31.4000 | -11.124% | 38 | 513 | -84.873% |
| 2026-05-14 | 36.1300 | 36.1500 | 34.7000 | 35.3300 | -0.198% | 14 | 503 | -86.555% |
| 2026-05-13 | 36.4500 | 36.4500 | 35.4000 | 35.4000 | -1.117% | 20 | 500 | -86.582% |
| 2026-05-12 | 37.4000 | 37.4000 | 32.0000 | 35.8000 | -13.212% | 28 | 496 | -86.732% |
| 2026-05-11 | 40.1500 | 43.5200 | 38.4400 | 41.2500 | +14.583% | 167 | 345 | -88.485% |
| 2026-05-08 | 28.3000 | 36.0000 | 28.3000 | 36.0000 | +63.488% | 163 | 261 | -86.806% |
| 2026-05-07 | 24.8400 | 24.8400 | 21.6000 | 22.0200 | -10.012% | 100 | 234 | -78.429% |
| 2026-05-06 | 21.0000 | 27.0000 | 21.0000 | 24.4700 | +102.231% | 328 | 265 | -80.588% |
| 2026-05-05 | 11.1500 | 12.3500 | 11.1500 | 12.1000 | +24.230% | 48 | 245 | -60.744% |
| 2026-05-04 | 13.5500 | 13.5500 | 9.7400 | 9.7400 | -26.212% | 55 | 242 | -51.232% |
| 2026-05-01 | 12.4000 | 13.7800 | 11.8000 | 13.2000 | +7.143% | 121 | 194 | -64.015% |
| 2026-04-30 | 9.8500 | 12.5500 | 9.8500 | 12.3200 | +25.203% | 166 | 109 | -61.445% |
| 2026-04-29 | 8.6500 | 10.0000 | 8.6500 | 9.8400 | +37.238% | 91 | 109 | -51.728% |
| 2026-04-28 | 7.5500 | 8.0600 | 7.1500 | 7.1700 | -26.687% | 17 | 0 | -33.752% |
| 2026-04-27 | 10.3000 | 10.3000 | 9.0500 | 9.7800 | 0.000% | 40 | 0 | -51.431% |