AMD261218C00730000
AMD Dec 18 2026 730.00 Call
optionOPRA
EODOct 23, 2026
3.20USD+0.946%(+0.03)76Vol597OI
AMD261218C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.0500 | 3.7500 | 3.0500 | 3.2000 | +0.946% | 76 | 579 | 0.000% |
| 2026-10-22 | 4.1500 | 4.6800 | 3.1700 | 3.1700 | -57.162% | 20 | 593 | +0.946% |
| 2026-10-21 | 7.5500 | 7.6000 | 6.1600 | 7.4000 | +39.623% | 105 | 571 | -56.757% |
| 2026-10-20 | 4.5000 | 6.3000 | 4.3000 | 5.3000 | +3.922% | 62 | 562 | -39.623% |
| 2026-10-19 | 6.3000 | 6.6000 | 5.1000 | 5.1000 | -5.556% | 73 | 524 | -37.255% |
| 2026-10-16 | 6.7000 | 7.1000 | 5.4000 | 5.4000 | -41.935% | 8 | 524 | -40.741% |
| 2026-10-15 | 6.2000 | 9.3000 | 5.9000 | 9.3000 | -10.058% | 20 | 527 | -65.591% |
| 2026-10-14 | 12.9600 | 12.9600 | 10.3400 | 10.3400 | -28.837% | 99 | 545 | -69.052% |
| 2026-10-13 | 10.0000 | 16.0000 | 10.0000 | 14.5300 | +10.494% | 115 | 544 | -77.977% |
| 2026-10-12 | 14.5000 | 14.5000 | 12.5300 | 13.1500 | -25.496% | 95 | 549 | -75.665% |
| 2026-10-09 | 20.0000 | 20.5000 | 17.6500 | 17.6500 | -23.261% | 217 | 440 | -81.870% |
| 2026-10-08 | 27.0100 | 28.9300 | 20.7000 | 23.0000 | -25.325% | 14 | 436 | -86.087% |
| 2026-10-07 | 30.1700 | 30.8000 | 30.1400 | 30.8000 | -7.285% | 7 | 431 | -89.610% |
| 2026-10-06 | 28.1600 | 36.5300 | 28.1400 | 33.2200 | +26.939% | 19 | 432 | -90.367% |
| 2026-10-05 | 25.4400 | 26.1700 | 25.4400 | 26.1700 | -14.756% | 7 | 430 | -87.772% |
| 2026-10-02 | 31.8800 | 36.3500 | 28.7000 | 30.7000 | +16.952% | 24 | 424 | -89.577% |
| 2026-10-01 | 25.6500 | 27.1500 | 24.0200 | 26.2500 | +5.000% | 38 | 423 | -87.810% |
| 2026-09-30 | 27.1700 | 27.1700 | 23.4500 | 25.0000 | -1.147% | 42 | 392 | -87.200% |
| 2026-09-29 | 28.8000 | 28.8000 | 25.2900 | 25.2900 | -2.280% | 3 | 392 | -87.347% |
| 2026-09-28 | 31.0000 | 31.0500 | 24.1500 | 25.8800 | -28.705% | 96 | 370 | -87.635% |
| 2026-09-25 | 38.1000 | 38.5000 | 35.4400 | 36.3000 | -1.090% | 39 | 346 | -91.185% |
| 2026-09-24 | 33.5600 | 36.7000 | 32.0600 | 36.7000 | +12.819% | 18 | 346 | -91.281% |
| 2026-09-23 | 31.2500 | 32.8100 | 31.0000 | 32.5300 | -10.262% | 69 | 318 | -90.163% |
| 2026-09-22 | 33.6000 | 36.2500 | 32.6800 | 36.2500 | +4.890% | 331 | 319 | -91.172% |
| 2026-09-21 | 25.0300 | 35.6000 | 25.0300 | 34.5600 | +114.658% | 121 | 244 | -90.741% |
| 2026-09-18 | 13.7300 | 16.1000 | 13.7300 | 16.1000 | +18.382% | 7 | 243 | -80.124% |
| 2026-09-17 | 12.0000 | 13.6000 | 12.0000 | 13.6000 | +43.158% | 2 | 243 | -76.471% |
| 2026-09-16 | 10.0000 | 10.9500 | 9.0000 | 9.5000 | +11.765% | 9 | 241 | -66.316% |
| 2026-09-15 | 9.5000 | 9.6000 | 8.5000 | 8.5000 | +7.595% | 9 | 238 | -62.353% |
| 2026-09-14 | 7.4100 | 7.9000 | 7.1900 | 7.9000 | -29.148% | 3 | 237 | -59.494% |
| 2026-09-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.364% | 1 | 236 | -71.300% |
| 2026-09-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -24.242% | 1 | 236 | -70.909% |
| 2026-09-09 | 14.7100 | 15.0000 | 14.5200 | 14.5200 | +26.261% | 9 | 230 | -77.961% |
| 2026-09-08 | 9.5500 | 13.3200 | 9.4500 | 11.5000 | +90.083% | 73 | 189 | -72.174% |
| 2026-09-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -15.147% | 1 | 188 | -47.107% |
| 2026-08-31 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +1.857% | 1 | 188 | -55.119% |
| 2026-08-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -24.324% | 1 | 189 | -54.286% |
| 2026-08-27 | 10.0500 | 10.0500 | 9.2500 | 9.2500 | -16.290% | 6 | 192 | -65.405% |
| 2026-08-26 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +36.084% | 1 | 192 | -71.041% |
| 2026-08-24 | 8.6800 | 8.6800 | 8.1200 | 8.1200 | -23.756% | 3 | 190 | -60.591% |
| 2026-08-21 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +3.398% | 1 | 189 | -69.953% |
| 2026-08-20 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.290% | 1 | 188 | -68.932% |
| 2026-08-19 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -21.325% | 1 | 188 | -69.022% |
| 2026-08-18 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -33.519% | 1 | 187 | -75.628% |
| 2026-08-17 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -3.423% | 1 | 186 | -83.797% |
| 2026-08-14 | 20.0000 | 20.4500 | 18.9000 | 20.4500 | +18.208% | 8 | 184 | -84.352% |
| 2026-08-13 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +7.453% | 10 | 184 | -81.503% |
| 2026-08-12 | 15.0000 | 16.1000 | 15.0000 | 16.1000 | +28.800% | 52 | 186 | -80.124% |
| 2026-08-11 | 12.4500 | 12.5000 | 12.4500 | 12.5000 | -16.107% | 50 | 182 | -74.400% |
| 2026-08-10 | 15.2900 | 15.2900 | 14.9000 | 14.9000 | -41.797% | 5 | 177 | -78.523% |
| 2026-08-06 | 26.0000 | 26.0000 | 25.0000 | 25.6000 | +3.434% | 13 | 176 | -87.500% |
| 2026-08-05 | 24.3500 | 26.3700 | 24.3500 | 24.7500 | -38.707% | 5 | 176 | -87.071% |
| 2026-08-04 | 35.2500 | 40.3800 | 35.2500 | 40.3800 | +25.599% | 8 | 176 | -92.075% |
| 2026-07-31 | 32.1000 | 32.1500 | 32.1000 | 32.1500 | +14.821% | 2 | 176 | -90.047% |
| 2026-07-30 | 28.8000 | 28.8000 | 27.2000 | 28.0000 | +76.101% | 5 | 176 | -88.571% |
| 2026-07-29 | 21.6200 | 21.6200 | 15.9000 | 15.9000 | -28.507% | 3 | 178 | -79.874% |
| 2026-07-28 | 20.8900 | 22.2400 | 20.8900 | 22.2400 | -22.102% | 5 | 181 | -85.612% |
| 2026-07-27 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -38.403% | 1 | 182 | -88.792% |
| 2026-07-24 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -16.290% | 1 | 182 | -93.096% |
| 2026-07-22 | 55.3700 | 55.3700 | 55.3700 | 55.3700 | +24.009% | 3 | 182 | -94.221% |
| 2026-07-20 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +11.905% | 1 | 182 | -92.833% |
| 2026-07-17 | 41.2000 | 41.2000 | 39.9000 | 39.9000 | -4.773% | 3 | 182 | -91.980% |
| 2026-07-16 | 42.3000 | 42.3000 | 41.9000 | 41.9000 | -17.357% | 3 | 183 | -92.363% |
| 2026-07-15 | 44.5500 | 50.7000 | 44.5500 | 50.7000 | -18.945% | 3 | 182 | -93.688% |
| 2026-07-14 | 58.9800 | 62.5500 | 58.9800 | 62.5500 | +14.247% | 4 | 181 | -94.884% |
| 2026-07-13 | 51.0000 | 56.8000 | 50.7500 | 54.7500 | -12.540% | 136 | 175 | -94.155% |
| 2026-07-10 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | +1.541% | 1 | 174 | -94.888% |
| 2026-07-09 | 64.0000 | 64.0000 | 61.6500 | 61.6500 | +28.170% | 5 | 171 | -94.809% |
| 2026-07-08 | 45.8000 | 48.1000 | 45.8000 | 48.1000 | -0.968% | 16 | 156 | -93.347% |
| 2026-07-07 | 48.6600 | 48.6600 | 48.5700 | 48.5700 | -28.699% | 2 | 156 | -93.412% |
| 2026-07-06 | 59.1500 | 69.7600 | 59.1500 | 68.1200 | +42.510% | 12 | 156 | -95.302% |
| 2026-07-02 | 50.0000 | 50.0000 | 47.8000 | 47.8000 | -17.869% | 2 | 154 | -93.305% |
| 2026-07-01 | 63.3100 | 63.3100 | 58.2000 | 58.2000 | -23.622% | 6 | 150 | -94.502% |
| 2026-06-30 | 75.4600 | 76.2000 | 75.4600 | 76.2000 | +56.952% | 3 | 149 | -95.801% |
| 2026-06-29 | 48.8500 | 48.9600 | 48.5500 | 48.5500 | -4.051% | 4 | 150 | -93.409% |
| 2026-06-26 | 50.7500 | 50.7500 | 50.6000 | 50.6000 | -3.158% | 2 | 148 | -93.676% |
| 2026-06-25 | 62.0800 | 62.0800 | 51.9000 | 52.2500 | +0.674% | 3 | 145 | -93.876% |
| 2026-06-24 | 53.2000 | 53.2000 | 51.9000 | 51.9000 | -3.800% | 12 | 133 | -93.834% |
| 2026-06-23 | 55.5000 | 55.5000 | 53.9500 | 53.9500 | -13.333% | 7 | 131 | -94.069% |
| 2026-06-22 | 62.1500 | 62.2500 | 62.1500 | 62.2500 | +10.333% | 2 | 129 | -94.859% |
| 2026-06-16 | 56.4200 | 56.4200 | 56.4200 | 56.4200 | -17.333% | 1 | 130 | -94.328% |
| 2026-06-15 | 68.3500 | 68.5400 | 67.5000 | 68.2500 | +75.000% | 170 | 93 | -95.311% |
| 2026-06-11 | 40.0000 | 40.0000 | 39.0000 | 39.0000 | +13.372% | 2 | 93 | -91.795% |
| 2026-06-10 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -25.460% | 1 | 94 | -90.698% |
| 2026-06-08 | 46.6200 | 46.6600 | 46.1500 | 46.1500 | -14.092% | 4 | 93 | -93.066% |
| 2026-06-01 | 53.7000 | 53.7200 | 53.7000 | 53.7200 | +4.311% | 2 | 92 | -94.043% |
| 2026-05-28 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +7.899% | 20 | 72 | -93.786% |
| 2026-05-26 | 47.7300 | 47.7300 | 47.7300 | 47.7300 | +21.234% | 9 | 72 | -93.296% |
| 2026-05-22 | 38.1500 | 40.7100 | 36.7500 | 39.3700 | +61.352% | 56 | 40 | -91.872% |
| 2026-05-19 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -13.781% | 1 | 39 | -86.885% |
| 2026-05-18 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.891% | 10 | 31 | -88.693% |
| 2026-05-15 | 29.3500 | 29.3500 | 27.7500 | 28.0500 | -5.236% | 8 | 25 | -88.592% |
| 2026-05-12 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -20.430% | 1 | 24 | -89.189% |
| 2026-05-11 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +17.424% | 17 | 7 | -91.398% |
| 2026-05-08 | 26.8100 | 31.8400 | 26.8000 | 31.6800 | +57.221% | 10 | 1 | -89.899% |
| 2026-05-07 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | 0.000% | 1 | 0 | -84.119% |