AMD261218C00720000
AMD Dec 18 2026 720.00 Call
optionOPRA
EODOct 23, 2026
3.66USD+3.099%(+0.11)55Vol1,817OI
AMD261218C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.5000 | 4.1500 | 3.4000 | 3.6600 | +3.099% | 55 | 1,822 | 0.000% |
| 2026-10-22 | 5.0000 | 5.0000 | 3.5500 | 3.5500 | -58.721% | 100 | 1,807 | +3.099% |
| 2026-10-21 | 8.5000 | 8.6000 | 7.0700 | 8.6000 | +31.298% | 158 | 1,783 | -57.442% |
| 2026-10-20 | 4.8500 | 7.1500 | 4.6500 | 6.5500 | +15.929% | 146 | 1,790 | -44.122% |
| 2026-10-19 | 7.7000 | 7.7000 | 5.6500 | 5.6500 | -5.833% | 94 | 1,819 | -35.221% |
| 2026-10-16 | 7.0000 | 7.4500 | 6.0000 | 6.0000 | -41.119% | 25 | 1,812 | -39.000% |
| 2026-10-15 | 6.8500 | 10.2700 | 6.8000 | 10.1900 | -11.775% | 124 | 1,815 | -64.082% |
| 2026-10-14 | 14.3600 | 14.5500 | 11.4500 | 11.5500 | -38.070% | 93 | 1,768 | -68.312% |
| 2026-10-13 | 10.5800 | 18.6500 | 10.5800 | 18.6500 | +27.391% | 249 | 1,569 | -80.375% |
| 2026-10-12 | 18.5000 | 18.5000 | 13.5400 | 14.6400 | -24.458% | 71 | 1,561 | -75.000% |
| 2026-10-09 | 25.7600 | 25.7600 | 19.3800 | 19.3800 | -17.602% | 70 | 1,540 | -81.115% |
| 2026-10-08 | 30.0000 | 30.0000 | 23.5200 | 23.5200 | -30.824% | 17 | 1,534 | -84.439% |
| 2026-10-07 | 30.5700 | 34.0000 | 30.0000 | 34.0000 | -5.556% | 47 | 1,549 | -89.235% |
| 2026-10-06 | 34.9000 | 40.4500 | 34.5700 | 36.0000 | +26.271% | 130 | 1,556 | -89.833% |
| 2026-10-05 | 28.5200 | 28.9200 | 28.4500 | 28.5100 | -11.734% | 8 | 1,554 | -87.162% |
| 2026-10-02 | 34.9000 | 39.0400 | 31.4000 | 32.3000 | +9.306% | 125 | 1,546 | -88.669% |
| 2026-10-01 | 26.7100 | 29.6500 | 26.5500 | 29.5500 | +4.049% | 5 | 1,547 | -87.614% |
| 2026-09-30 | 25.4500 | 28.4000 | 25.0000 | 28.4000 | +5.185% | 5 | 1,551 | -87.113% |
| 2026-09-29 | 31.0200 | 31.0200 | 27.0000 | 27.0000 | -4.695% | 10 | 1,549 | -86.444% |
| 2026-09-28 | 35.5000 | 35.9500 | 25.8000 | 28.3300 | -26.985% | 99 | 1,529 | -87.081% |
| 2026-09-25 | 40.7000 | 40.9400 | 38.4400 | 38.8000 | -1.146% | 56 | 1,527 | -90.567% |
| 2026-09-24 | 36.3500 | 39.2500 | 31.5000 | 39.2500 | +17.164% | 156 | 1,466 | -90.675% |
| 2026-09-23 | 33.8400 | 34.4500 | 33.5000 | 33.5000 | -13.437% | 37 | 1,466 | -89.075% |
| 2026-09-22 | 35.4300 | 38.7000 | 35.4300 | 38.7000 | +3.670% | 114 | 1,458 | -90.543% |
| 2026-09-21 | 26.2700 | 37.3300 | 26.0500 | 37.3300 | +143.192% | 42 | 1,456 | -90.196% |
| 2026-09-18 | 16.4000 | 16.4000 | 15.2000 | 15.3500 | -7.363% | 9 | 1,458 | -76.156% |
| 2026-09-17 | 13.7000 | 17.4600 | 13.7000 | 16.5700 | +39.244% | 9 | 1,458 | -77.912% |
| 2026-09-16 | 12.4000 | 12.4000 | 11.9000 | 11.9000 | +32.222% | 21 | 1,437 | -69.244% |
| 2026-09-15 | 9.2000 | 9.2000 | 8.7900 | 9.0000 | +10.429% | 87 | 1,388 | -59.333% |
| 2026-09-14 | 8.5000 | 8.5000 | 7.4000 | 8.1500 | -32.922% | 1,015 | 1,575 | -55.092% |
| 2026-09-11 | 12.0000 | 12.2400 | 11.6200 | 12.1500 | +10.455% | 45 | 1,543 | -69.877% |
| 2026-09-10 | 12.5000 | 12.5000 | 11.0000 | 11.0000 | -21.429% | 11 | 1,541 | -66.727% |
| 2026-09-09 | 14.5000 | 16.4500 | 14.0000 | 14.0000 | -2.098% | 45 | 1,537 | -73.857% |
| 2026-09-08 | 9.7000 | 14.3000 | 9.7000 | 14.3000 | +132.520% | 64 | 1,538 | -74.406% |
| 2026-09-04 | 6.0000 | 6.3000 | 5.9500 | 6.1500 | +28.125% | 5 | 1,537 | -40.488% |
| 2026-09-03 | 4.0000 | 4.8500 | 3.9500 | 4.8000 | -3.421% | 16 | 1,523 | -23.750% |
| 2026-09-02 | 5.3300 | 5.3300 | 4.9700 | 4.9700 | -3.495% | 3 | 1,522 | -26.358% |
| 2026-09-01 | 5.4700 | 5.7000 | 5.1500 | 5.1500 | -27.567% | 43 | 1,522 | -28.932% |
| 2026-08-31 | 7.9000 | 8.0500 | 7.1100 | 7.1100 | -14.234% | 4 | 1,521 | -48.523% |
| 2026-08-28 | 8.2500 | 8.5000 | 8.2100 | 8.2900 | -11.809% | 13 | 1,522 | -55.850% |
| 2026-08-27 | 10.3000 | 10.3000 | 9.4000 | 9.4000 | -20.339% | 4 | 1,522 | -61.064% |
| 2026-08-26 | 12.5000 | 12.9000 | 11.8000 | 11.8000 | +1.724% | 5 | 1,521 | -68.983% |
| 2026-08-25 | 11.4500 | 11.6000 | 11.4500 | 11.6000 | +24.731% | 6 | 1,516 | -68.448% |
| 2026-08-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.676% | 1 | 1,517 | -60.645% |
| 2026-08-21 | 10.5000 | 10.8800 | 10.5000 | 10.6500 | -1.843% | 200 | 1,418 | -65.634% |
| 2026-08-20 | 11.2000 | 11.2000 | 10.8500 | 10.8500 | -2.252% | 4 | 1,421 | -66.267% |
| 2026-08-19 | 11.5500 | 11.5500 | 11.1000 | 11.1000 | -22.378% | 2 | 1,423 | -67.027% |
| 2026-08-18 | 14.5700 | 14.5700 | 13.8000 | 14.3000 | -28.926% | 3 | 1,425 | -74.406% |
| 2026-08-17 | 22.0200 | 22.0200 | 20.1200 | 20.1200 | -8.959% | 1,032 | 448 | -81.809% |
| 2026-08-14 | 20.2700 | 22.1000 | 20.2700 | 22.1000 | +25.212% | 8 | 449 | -83.439% |
| 2026-08-13 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +27.991% | 1 | 449 | -79.263% |
| 2026-08-11 | 13.0700 | 13.7900 | 13.0700 | 13.7900 | -20.838% | 37 | 424 | -73.459% |
| 2026-08-10 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -16.250% | 33 | 424 | -78.990% |
| 2026-08-07 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -18.271% | 1 | 423 | -82.404% |
| 2026-08-06 | 25.1500 | 27.5500 | 23.0000 | 25.4500 | -3.781% | 7 | 423 | -85.619% |
| 2026-08-05 | 30.5000 | 30.5000 | 25.7000 | 26.4500 | -38.172% | 7 | 423 | -86.163% |
| 2026-08-04 | 36.8800 | 42.9200 | 36.7000 | 42.7800 | +108.175% | 17 | 416 | -91.445% |
| 2026-08-03 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -3.203% | 3 | 419 | -82.190% |
| 2026-07-28 | 23.6200 | 23.6200 | 21.2300 | 21.2300 | -34.576% | 3 | 421 | -82.760% |
| 2026-07-27 | 30.5000 | 33.3000 | 30.5000 | 32.4500 | -26.250% | 34 | 437 | -88.721% |
| 2026-07-24 | 46.0500 | 48.6000 | 44.0000 | 44.0000 | -18.443% | 95 | 395 | -91.682% |
| 2026-07-23 | 51.8700 | 53.9500 | 51.6300 | 53.9500 | -10.158% | 11 | 397 | -93.216% |
| 2026-07-22 | 60.0000 | 60.0500 | 60.0000 | 60.0500 | +10.285% | 11 | 386 | -93.905% |
| 2026-07-21 | 51.0000 | 54.4500 | 51.0000 | 54.4500 | +17.349% | 2 | 384 | -93.278% |
| 2026-07-20 | 46.3500 | 46.4000 | 46.3500 | 46.4000 | +12.349% | 11 | 374 | -92.112% |
| 2026-07-17 | 31.0000 | 42.9500 | 31.0000 | 41.3000 | +0.732% | 15 | 379 | -91.138% |
| 2026-07-16 | 47.6000 | 47.6000 | 41.0000 | 41.0000 | -36.728% | 12 | 389 | -91.073% |
| 2026-07-14 | 64.8000 | 64.8000 | 64.8000 | 64.8000 | +10.017% | 2 | 389 | -94.352% |
| 2026-07-13 | 52.8000 | 58.9000 | 52.8000 | 58.9000 | -7.897% | 3 | 389 | -93.786% |
| 2026-07-10 | 64.9700 | 65.5500 | 63.9500 | 63.9500 | -0.156% | 4 | 389 | -94.277% |
| 2026-07-09 | 66.8500 | 66.8500 | 64.0000 | 64.0500 | +28.485% | 7 | 384 | -94.286% |
| 2026-07-08 | 50.1500 | 50.1500 | 49.5500 | 49.8500 | -5.192% | 4 | 383 | -92.658% |
| 2026-07-07 | 49.1000 | 53.0000 | 49.1000 | 52.5800 | -20.932% | 50 | 385 | -93.039% |
| 2026-07-06 | 65.6500 | 70.2500 | 65.6500 | 66.5000 | +34.208% | 14 | 374 | -94.496% |
| 2026-07-02 | 50.9200 | 51.7000 | 48.0000 | 49.5500 | -14.906% | 11 | 380 | -92.614% |
| 2026-07-01 | 66.3400 | 66.3400 | 58.2300 | 58.2300 | -25.850% | 27 | 379 | -93.715% |
| 2026-06-30 | 65.0000 | 78.5300 | 65.0000 | 78.5300 | +38.991% | 16 | 366 | -95.339% |
| 2026-06-29 | 46.5500 | 56.5000 | 46.5500 | 56.5000 | +8.341% | 2 | 366 | -93.522% |
| 2026-06-26 | 51.4000 | 52.2000 | 51.4000 | 52.1500 | -4.957% | 4 | 368 | -92.982% |
| 2026-06-25 | 63.8700 | 65.0200 | 53.6000 | 54.8700 | +7.588% | 13 | 359 | -93.330% |
| 2026-06-24 | 53.7500 | 53.7500 | 51.0000 | 51.0000 | -8.273% | 6 | 359 | -92.824% |
| 2026-06-23 | 57.3500 | 57.3500 | 55.6000 | 55.6000 | -13.598% | 5 | 359 | -93.417% |
| 2026-06-22 | 65.3200 | 65.3200 | 64.3500 | 64.3500 | +6.681% | 3 | 360 | -94.312% |
| 2026-06-18 | 60.2900 | 60.3200 | 60.2900 | 60.3200 | +5.917% | 3 | 363 | -93.932% |
| 2026-06-17 | 56.9500 | 56.9500 | 56.9500 | 56.9500 | +6.948% | 4 | 363 | -93.573% |
| 2026-06-16 | 55.4000 | 55.4000 | 53.2500 | 53.2500 | -24.145% | 3 | 360 | -93.127% |
| 2026-06-15 | 72.0000 | 72.0000 | 70.2000 | 70.2000 | +65.566% | 11 | 361 | -94.786% |
| 2026-06-11 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +13.673% | 1 | 361 | -91.368% |
| 2026-06-10 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +5.219% | 1 | 361 | -90.188% |
| 2026-06-09 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | -27.073% | 8 | 361 | -89.676% |
| 2026-06-08 | 46.7000 | 49.0000 | 46.7000 | 48.6100 | +15.738% | 6 | 361 | -92.471% |
| 2026-06-05 | 47.6500 | 47.6500 | 42.0000 | 42.0000 | -32.800% | 37 | 333 | -91.286% |
| 2026-06-04 | 58.5000 | 63.5600 | 58.5000 | 62.5000 | -9.420% | 6 | 331 | -94.144% |
| 2026-06-03 | 63.0000 | 69.0600 | 63.0000 | 69.0000 | +24.526% | 52 | 293 | -94.696% |
| 2026-06-01 | 55.2300 | 55.4100 | 55.2300 | 55.4100 | +4.429% | 2 | 294 | -93.395% |
| 2026-05-29 | 53.1000 | 53.1500 | 53.0600 | 53.0600 | -9.839% | 24 | 306 | -93.102% |
| 2026-05-28 | 55.3700 | 58.8500 | 55.3700 | 58.8500 | +21.616% | 6 | 304 | -93.781% |
| 2026-05-27 | 54.6000 | 54.6000 | 48.3900 | 48.3900 | -1.726% | 3 | 304 | -92.436% |
| 2026-05-26 | 46.0000 | 49.2400 | 45.0000 | 49.2400 | +19.139% | 9 | 299 | -92.567% |
| 2026-05-22 | 40.2500 | 42.6900 | 38.7200 | 41.3300 | +27.169% | 69 | 321 | -91.144% |
| 2026-05-20 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +28.205% | 1 | 320 | -88.738% |
| 2026-05-19 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +2.965% | 1 | 320 | -85.562% |
| 2026-05-18 | 24.1500 | 24.6200 | 24.1000 | 24.6200 | -15.685% | 9 | 314 | -85.134% |
| 2026-05-15 | 29.0000 | 29.3000 | 28.4500 | 29.2000 | -10.812% | 45 | 332 | -87.466% |
| 2026-05-13 | 33.6200 | 33.6800 | 32.7400 | 32.7400 | +6.472% | 6 | 333 | -88.821% |
| 2026-05-12 | 34.8000 | 34.8000 | 30.7500 | 30.7500 | -24.074% | 33 | 355 | -88.098% |
| 2026-05-11 | 36.7900 | 40.5000 | 36.7900 | 40.5000 | +22.876% | 2 | 355 | -90.963% |
| 2026-05-08 | 25.0000 | 33.0400 | 25.0000 | 32.9600 | +62.365% | 187 | 386 | -88.896% |
| 2026-05-07 | 22.6100 | 23.3500 | 20.3000 | 20.3000 | -13.062% | 43 | 382 | -81.970% |
| 2026-05-06 | 23.0000 | 24.1000 | 20.0000 | 23.3500 | +112.273% | 544 | 75 | -84.325% |
| 2026-05-05 | 9.7000 | 11.0000 | 9.7000 | 11.0000 | 0.000% | 76 | 75 | -66.727% |