AMD261218C00710000
AMD Dec 18 2026 710.00 Call
optionOPRA
EODOct 23, 2026
4.48USD+10.617%(+0.43)20Vol819OI
AMD261218C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.4700 | 4.6700 | 4.2500 | 4.4800 | +10.617% | 20 | 817 | 0.000% |
| 2026-10-22 | 5.4000 | 6.0800 | 4.0500 | 4.0500 | -56.915% | 137 | 865 | +10.617% |
| 2026-10-21 | 9.0400 | 9.4000 | 7.6000 | 9.4000 | +25.333% | 81 | 829 | -52.340% |
| 2026-10-20 | 6.0000 | 8.1000 | 5.6000 | 7.5000 | +7.143% | 120 | 748 | -40.267% |
| 2026-10-19 | 8.5500 | 8.5500 | 6.7000 | 7.0000 | +15.702% | 132 | 724 | -36.000% |
| 2026-10-16 | 8.0000 | 8.0000 | 6.0500 | 6.0500 | -38.454% | 18 | 729 | -25.950% |
| 2026-10-15 | 8.5000 | 9.8300 | 7.6000 | 9.8300 | -27.721% | 21 | 729 | -54.425% |
| 2026-10-14 | 15.5000 | 16.0000 | 13.0000 | 13.6000 | -31.313% | 34 | 732 | -67.059% |
| 2026-10-13 | 11.7500 | 19.8000 | 11.7500 | 19.8000 | +25.316% | 58 | 734 | -77.374% |
| 2026-10-12 | 18.5500 | 18.5500 | 15.3800 | 15.8000 | -25.995% | 34 | 750 | -71.646% |
| 2026-10-09 | 24.3000 | 24.3000 | 21.3500 | 21.3500 | -17.087% | 14 | 751 | -79.016% |
| 2026-10-08 | 31.4000 | 34.6000 | 25.4800 | 25.7500 | -30.593% | 42 | 738 | -82.602% |
| 2026-10-07 | 32.2500 | 37.1000 | 32.2500 | 37.1000 | -7.250% | 30 | 735 | -87.925% |
| 2026-10-06 | 34.1900 | 42.5000 | 34.1900 | 40.0000 | +28.205% | 102 | 697 | -88.800% |
| 2026-10-05 | 33.1500 | 33.2300 | 31.0500 | 31.2000 | -10.473% | 32 | 707 | -85.641% |
| 2026-10-02 | 36.8300 | 41.5000 | 33.8000 | 34.8500 | +13.260% | 74 | 672 | -87.145% |
| 2026-10-01 | 31.6500 | 31.6500 | 27.7500 | 30.7700 | -0.582% | 17 | 663 | -85.440% |
| 2026-09-30 | 31.2000 | 31.2000 | 27.3200 | 30.9500 | +2.145% | 58 | 638 | -85.525% |
| 2026-09-29 | 33.5300 | 35.4700 | 30.1300 | 30.3000 | -1.623% | 78 | 610 | -85.215% |
| 2026-09-28 | 33.3200 | 33.5000 | 27.9100 | 30.8000 | -27.032% | 39 | 585 | -85.455% |
| 2026-09-25 | 43.4500 | 44.9400 | 40.6300 | 42.2100 | -0.331% | 152 | 599 | -89.386% |
| 2026-09-24 | 32.9200 | 42.3500 | 32.9200 | 42.3500 | +16.506% | 35 | 595 | -89.421% |
| 2026-09-23 | 40.0000 | 40.0000 | 35.4500 | 36.3500 | -13.349% | 126 | 641 | -87.675% |
| 2026-09-22 | 36.8000 | 41.9500 | 36.8000 | 41.9500 | +4.744% | 317 | 668 | -89.321% |
| 2026-09-21 | 27.4500 | 40.1600 | 26.9900 | 40.0500 | +139.820% | 160 | 590 | -88.814% |
| 2026-09-18 | 16.5000 | 17.0800 | 16.0000 | 16.7000 | -5.809% | 22 | 593 | -73.174% |
| 2026-09-17 | 14.6500 | 19.3400 | 14.6500 | 17.7300 | +40.158% | 226 | 473 | -74.732% |
| 2026-09-16 | 12.7200 | 13.4000 | 12.4900 | 12.6500 | +27.778% | 96 | 417 | -64.585% |
| 2026-09-15 | 9.8600 | 11.1000 | 9.8500 | 9.9000 | +14.451% | 17 | 410 | -54.747% |
| 2026-09-14 | 8.7600 | 8.7600 | 8.0000 | 8.6500 | -34.221% | 3 | 412 | -48.208% |
| 2026-09-11 | 12.3000 | 13.5000 | 12.2500 | 13.1500 | +14.348% | 14 | 411 | -65.932% |
| 2026-09-10 | 11.6900 | 11.7500 | 11.5000 | 11.5000 | -32.073% | 4 | 412 | -61.043% |
| 2026-09-09 | 17.3000 | 17.3500 | 16.9300 | 16.9300 | +14.780% | 12 | 411 | -73.538% |
| 2026-09-08 | 10.7200 | 15.4000 | 10.6100 | 14.7500 | +102.055% | 75 | 370 | -69.627% |
| 2026-09-04 | 6.7300 | 7.3000 | 6.7300 | 7.3000 | +43.418% | 2 | 370 | -38.630% |
| 2026-09-03 | 5.3800 | 5.3800 | 5.0900 | 5.0900 | -9.591% | 69 | 384 | -11.984% |
| 2026-09-02 | 5.8400 | 5.8400 | 5.6300 | 5.6300 | -35.436% | 4 | 387 | -20.426% |
| 2026-08-31 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -24.828% | 1 | 388 | -48.624% |
| 2026-08-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.695% | 10 | 378 | -61.379% |
| 2026-08-25 | 12.2500 | 12.2600 | 11.8000 | 11.8000 | +27.706% | 60 | 322 | -62.034% |
| 2026-08-24 | 9.5400 | 9.5400 | 9.2400 | 9.2400 | -29.466% | 3 | 322 | -51.515% |
| 2026-08-21 | 11.6000 | 13.1000 | 11.2800 | 13.1000 | +9.623% | 11 | 321 | -65.802% |
| 2026-08-19 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -17.014% | 1 | 320 | -62.510% |
| 2026-08-18 | 14.8000 | 14.8000 | 14.4000 | 14.4000 | -32.235% | 3 | 318 | -68.889% |
| 2026-08-17 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -1.848% | 1 | 317 | -78.918% |
| 2026-08-14 | 22.1500 | 22.1500 | 21.6500 | 21.6500 | +7.284% | 2 | 317 | -79.307% |
| 2026-08-13 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +13.371% | 1 | 318 | -77.800% |
| 2026-08-12 | 18.3900 | 18.3900 | 17.8000 | 17.8000 | +27.143% | 56 | 331 | -74.831% |
| 2026-08-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -19.308% | 3 | 331 | -68.000% |
| 2026-08-10 | 19.2000 | 19.2000 | 17.3500 | 17.3500 | -17.460% | 18 | 326 | -74.179% |
| 2026-08-07 | 21.2000 | 21.2000 | 21.0200 | 21.0200 | -21.273% | 3 | 326 | -78.687% |
| 2026-08-05 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -40.798% | 1 | 326 | -83.221% |
| 2026-08-04 | 38.3500 | 45.1000 | 38.3500 | 45.1000 | +64.659% | 85 | 295 | -90.067% |
| 2026-08-03 | 27.1200 | 27.3900 | 27.1200 | 27.3900 | -7.902% | 3 | 294 | -83.644% |
| 2026-07-30 | 29.9500 | 31.2600 | 29.7400 | 29.7400 | +24.435% | 32 | 316 | -84.936% |
| 2026-07-28 | 28.1000 | 28.1000 | 23.6600 | 23.9000 | -24.724% | 7 | 322 | -81.255% |
| 2026-07-27 | 38.4000 | 38.5000 | 31.6000 | 31.7500 | -36.703% | 23 | 320 | -85.890% |
| 2026-07-24 | 50.7500 | 50.7500 | 50.1600 | 50.1600 | -19.551% | 4 | 319 | -91.069% |
| 2026-07-22 | 61.1700 | 62.3700 | 61.1700 | 62.3500 | +29.223% | 6 | 318 | -92.815% |
| 2026-07-20 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +12.998% | 1 | 317 | -90.715% |
| 2026-07-17 | 42.9800 | 44.6000 | 42.2900 | 42.7000 | +1.305% | 14 | 316 | -89.508% |
| 2026-07-16 | 46.4400 | 46.4400 | 42.1500 | 42.1500 | -15.700% | 5 | 316 | -89.371% |
| 2026-07-15 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -18.234% | 1 | 317 | -91.040% |
| 2026-07-14 | 62.2000 | 67.1500 | 61.1500 | 61.1500 | -0.245% | 7 | 315 | -92.674% |
| 2026-07-13 | 54.8500 | 61.3000 | 54.8500 | 61.3000 | -4.413% | 3 | 315 | -92.692% |
| 2026-07-10 | 67.7300 | 67.9400 | 64.1300 | 64.1300 | -3.273% | 9 | 310 | -93.014% |
| 2026-07-09 | 64.0000 | 66.3100 | 64.0000 | 66.3000 | +28.116% | 4 | 310 | -93.243% |
| 2026-07-08 | 48.9900 | 51.8000 | 48.9900 | 51.7500 | -3.361% | 11 | 309 | -91.343% |
| 2026-07-07 | 55.8000 | 55.8000 | 51.0100 | 53.5500 | -23.664% | 24 | 304 | -91.634% |
| 2026-07-06 | 75.7500 | 75.9000 | 68.9000 | 70.1500 | +32.860% | 5 | 302 | -93.614% |
| 2026-07-02 | 54.1000 | 54.1000 | 51.2000 | 52.8000 | -15.924% | 3 | 300 | -91.515% |
| 2026-07-01 | 69.7700 | 69.7700 | 62.8000 | 62.8000 | -22.574% | 44 | 270 | -92.866% |
| 2026-06-30 | 76.2400 | 81.1200 | 76.2400 | 81.1100 | +42.298% | 21 | 264 | -94.477% |
| 2026-06-29 | 46.8500 | 57.0000 | 46.8500 | 57.0000 | +7.975% | 19 | 249 | -92.140% |
| 2026-06-26 | 54.0000 | 54.1000 | 52.7900 | 52.7900 | -9.683% | 15 | 247 | -91.514% |
| 2026-06-25 | 58.2000 | 58.4500 | 55.6500 | 58.4500 | +5.410% | 4 | 248 | -92.335% |
| 2026-06-24 | 56.9000 | 56.9000 | 55.4000 | 55.4500 | +0.326% | 12 | 237 | -91.921% |
| 2026-06-23 | 58.5500 | 59.2500 | 55.2700 | 55.2700 | -18.995% | 5 | 234 | -91.894% |
| 2026-06-22 | 66.6000 | 68.2400 | 66.5000 | 68.2300 | +13.717% | 5 | 231 | -93.434% |
| 2026-06-17 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -17.808% | 1 | 231 | -92.533% |
| 2026-06-15 | 71.8000 | 73.1100 | 71.8000 | 73.0000 | +37.502% | 5 | 235 | -93.863% |
| 2026-06-12 | 53.0900 | 53.0900 | 53.0900 | 53.0900 | +54.421% | 1 | 235 | -91.561% |
| 2026-06-09 | 48.1000 | 48.1000 | 34.3800 | 34.3800 | -30.992% | 4 | 235 | -86.969% |
| 2026-06-08 | 45.8500 | 50.1800 | 45.8500 | 49.8200 | +12.511% | 67 | 232 | -91.008% |
| 2026-06-05 | 44.2800 | 44.2800 | 44.2800 | 44.2800 | -32.128% | 1 | 232 | -89.883% |
| 2026-06-04 | 60.1700 | 65.2400 | 60.1700 | 65.2400 | -6.813% | 5 | 233 | -93.133% |
| 2026-06-03 | 64.9500 | 70.0100 | 64.6000 | 70.0100 | +15.452% | 12 | 233 | -93.601% |
| 2026-06-02 | 55.7000 | 60.6400 | 55.7000 | 60.6400 | +4.444% | 8 | 232 | -92.612% |
| 2026-05-29 | 54.9500 | 58.0600 | 54.6600 | 58.0600 | +15.427% | 22 | 232 | -92.284% |
| 2026-05-27 | 58.7200 | 58.7200 | 50.3000 | 50.3000 | +6.839% | 60 | 177 | -91.093% |
| 2026-05-26 | 47.0800 | 47.0800 | 47.0800 | 47.0800 | +12.416% | 1 | 177 | -90.484% |
| 2026-05-22 | 40.1600 | 41.8800 | 40.1600 | 41.8800 | +58.636% | 3 | 175 | -89.303% |
| 2026-05-19 | 20.6100 | 26.4000 | 20.6100 | 26.4000 | +0.190% | 4 | 172 | -83.030% |
| 2026-05-18 | 26.4000 | 27.0000 | 26.3500 | 26.3500 | -17.138% | 3 | 172 | -82.998% |
| 2026-05-12 | 34.9600 | 34.9600 | 29.9500 | 31.8000 | -21.481% | 12 | 171 | -85.912% |
| 2026-05-11 | 38.3200 | 40.5000 | 38.3200 | 40.5000 | +15.880% | 20 | 153 | -88.938% |
| 2026-05-08 | 29.4000 | 34.9500 | 29.3000 | 34.9500 | +46.418% | 101 | 52 | -87.182% |
| 2026-05-06 | 24.3600 | 24.3600 | 23.7500 | 23.8700 | 0.000% | 104 | 0 | -81.232% |