AMD261218C00740000
AMD Dec 18 2026 740.00 Call
optionOPRA
EODOct 23, 2026
2.85USD+3.636%(+0.10)23Vol2,092OI
AMD261218C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.1000 | 3.1000 | 2.8100 | 2.8500 | +3.636% | 23 | 2,082 | 0.000% |
| 2026-10-22 | 4.0000 | 4.0000 | 2.7500 | 2.7500 | -59.259% | 54 | 2,082 | +3.636% |
| 2026-10-21 | 6.7000 | 6.7500 | 5.5700 | 6.7500 | +38.889% | 99 | 2,086 | -57.778% |
| 2026-10-20 | 3.7500 | 5.6500 | 3.7500 | 4.8600 | +6.813% | 46 | 2,070 | -41.358% |
| 2026-10-19 | 6.0000 | 6.0000 | 4.5000 | 4.5500 | -0.438% | 51 | 2,076 | -37.363% |
| 2026-10-16 | 5.8000 | 5.8000 | 4.5700 | 4.5700 | -46.235% | 28 | 2,064 | -37.637% |
| 2026-10-15 | 5.8500 | 8.5000 | 5.3800 | 8.5000 | -6.696% | 81 | 2,043 | -66.471% |
| 2026-10-14 | 10.6000 | 10.9100 | 9.0000 | 9.1100 | -30.192% | 32 | 2,040 | -68.716% |
| 2026-10-13 | 11.0000 | 13.9600 | 11.0000 | 13.0500 | +9.023% | 80 | 2,105 | -78.161% |
| 2026-10-12 | 13.3000 | 13.3000 | 10.9700 | 11.9700 | -26.564% | 121 | 1,999 | -76.190% |
| 2026-10-09 | 16.9500 | 17.0800 | 16.3000 | 16.3000 | -19.107% | 19 | 1,977 | -82.515% |
| 2026-10-08 | 25.8000 | 26.5300 | 18.8300 | 20.1500 | -25.919% | 42 | 1,970 | -85.856% |
| 2026-10-07 | 26.0000 | 29.7500 | 26.0000 | 27.2000 | -15.000% | 8 | 1,969 | -89.522% |
| 2026-10-06 | 25.4000 | 34.4400 | 25.3000 | 32.0000 | +33.891% | 56 | 2,001 | -91.094% |
| 2026-10-05 | 24.8500 | 24.8500 | 23.3900 | 23.9000 | -15.637% | 63 | 2,038 | -88.075% |
| 2026-10-02 | 32.1200 | 33.2500 | 26.9500 | 28.3300 | +24.527% | 22 | 2,034 | -89.940% |
| 2026-10-01 | 24.1000 | 24.1000 | 20.7500 | 22.7500 | -6.186% | 5 | 2,035 | -87.473% |
| 2026-09-30 | 23.0000 | 24.2500 | 21.0000 | 24.2500 | -0.615% | 30 | 2,035 | -88.247% |
| 2026-09-29 | 26.7700 | 26.9000 | 24.4000 | 24.4000 | +1.751% | 4 | 2,033 | -88.320% |
| 2026-09-28 | 25.3000 | 25.4000 | 22.3900 | 23.9800 | -29.883% | 23 | 2,033 | -88.115% |
| 2026-09-25 | 36.5000 | 36.5000 | 33.7700 | 34.2000 | 0.000% | 104 | 1,988 | -91.667% |
| 2026-09-24 | 30.5500 | 34.2500 | 27.2000 | 34.2000 | +12.315% | 50 | 1,978 | -91.667% |
| 2026-09-23 | 32.3500 | 32.3500 | 29.2500 | 30.4500 | -7.587% | 136 | 1,988 | -90.640% |
| 2026-09-22 | 32.5000 | 33.2600 | 31.3000 | 32.9500 | +1.385% | 105 | 1,992 | -91.351% |
| 2026-09-21 | 21.7500 | 32.5000 | 21.7500 | 32.5000 | +124.138% | 38 | 1,990 | -91.231% |
| 2026-09-18 | 12.5800 | 14.5000 | 12.5500 | 14.5000 | +2.910% | 814 | 1,233 | -80.345% |
| 2026-09-17 | 13.0000 | 14.0900 | 13.0000 | 14.0900 | +59.209% | 1,002 | 1,406 | -79.773% |
| 2026-09-15 | 8.7000 | 8.8500 | 8.6000 | 8.8500 | +33.083% | 7 | 1,403 | -67.797% |
| 2026-09-14 | 6.9900 | 6.9900 | 6.6500 | 6.6500 | -32.828% | 4 | 1,403 | -57.143% |
| 2026-09-11 | 9.2500 | 10.4500 | 9.2500 | 9.9000 | +17.857% | 13 | 1,401 | -71.212% |
| 2026-09-10 | 10.8300 | 10.8300 | 8.4000 | 8.4000 | -38.686% | 3 | 1,401 | -66.071% |
| 2026-09-09 | 11.2200 | 14.0500 | 11.2200 | 13.7000 | +24.545% | 33 | 1,386 | -79.197% |
| 2026-09-08 | 9.0000 | 12.1300 | 8.6500 | 11.0000 | +175.000% | 30 | 1,378 | -74.091% |
| 2026-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.213% | 8 | 1,370 | -28.750% |
| 2026-09-02 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -27.241% | 4 | 1,366 | -32.464% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.027% | 1 | 1,367 | -50.862% |
| 2026-08-31 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -13.828% | 3 | 1,367 | -51.858% |
| 2026-08-28 | 7.3300 | 7.3300 | 6.8700 | 6.8700 | -26.288% | 4 | 1,367 | -58.515% |
| 2026-08-27 | 8.7500 | 9.3500 | 8.7500 | 9.3200 | -6.800% | 3 | 1,369 | -69.421% |
| 2026-08-26 | 10.8000 | 10.8000 | 10.0000 | 10.0000 | +5.263% | 84 | 1,451 | -71.500% |
| 2026-08-25 | 9.2100 | 9.5000 | 9.2100 | 9.5000 | +18.899% | 2 | 1,452 | -70.000% |
| 2026-08-24 | 7.8000 | 7.9900 | 7.7500 | 7.9900 | -16.423% | 3 | 1,451 | -64.330% |
| 2026-08-21 | 10.0500 | 10.0500 | 9.5600 | 9.5600 | -2.449% | 2 | 1,452 | -70.188% |
| 2026-08-19 | 9.6300 | 10.0000 | 9.6300 | 9.8000 | -30.791% | 5 | 1,451 | -70.918% |
| 2026-08-18 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -23.377% | 1 | 1,452 | -79.873% |
| 2026-08-17 | 19.1800 | 19.2500 | 18.4800 | 18.4800 | -4.249% | 1,040 | 472 | -84.578% |
| 2026-08-14 | 16.0000 | 19.3000 | 16.0000 | 19.3000 | +28.667% | 3 | 472 | -85.233% |
| 2026-08-13 | 14.0500 | 15.0000 | 14.0500 | 15.0000 | -0.332% | 2 | 472 | -81.000% |
| 2026-08-12 | 14.8000 | 15.0500 | 14.5700 | 15.0500 | +26.364% | 3 | 472 | -81.063% |
| 2026-08-11 | 11.6500 | 11.9100 | 11.1500 | 11.9100 | -19.798% | 52 | 432 | -76.071% |
| 2026-08-10 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -20.588% | 1 | 433 | -80.808% |
| 2026-08-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -23.045% | 1 | 434 | -84.759% |
| 2026-08-06 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +2.618% | 1 | 434 | -88.272% |
| 2026-08-05 | 27.0000 | 27.0000 | 23.0000 | 23.6800 | -32.727% | 12 | 434 | -87.965% |
| 2026-08-04 | 35.2400 | 35.2400 | 35.0900 | 35.2000 | +69.639% | 90 | 434 | -91.903% |
| 2026-08-03 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -21.698% | 1 | 434 | -86.265% |
| 2026-07-31 | 30.6000 | 30.8800 | 26.5000 | 26.5000 | +5.034% | 8 | 436 | -89.245% |
| 2026-07-30 | 27.4000 | 27.5500 | 25.2300 | 25.2300 | +47.544% | 15 | 438 | -88.704% |
| 2026-07-29 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | -17.590% | 2 | 438 | -83.333% |
| 2026-07-28 | 20.8000 | 20.8000 | 20.7500 | 20.7500 | -23.853% | 2 | 439 | -86.265% |
| 2026-07-27 | 33.6500 | 33.6500 | 27.2500 | 27.2500 | -38.418% | 62 | 404 | -89.541% |
| 2026-07-24 | 41.7600 | 45.0000 | 41.7600 | 44.2500 | -11.234% | 274 | 134 | -93.559% |
| 2026-07-23 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | +1.943% | 1 | 133 | -94.283% |
| 2026-07-21 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +13.986% | 1 | 133 | -94.172% |
| 2026-07-20 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +15.946% | 1 | 133 | -93.357% |
| 2026-07-17 | 35.0000 | 38.2500 | 35.0000 | 37.0000 | -0.511% | 62 | 73 | -92.297% |
| 2026-07-16 | 40.0000 | 40.0000 | 37.1900 | 37.1900 | -18.976% | 3 | 74 | -92.337% |
| 2026-07-15 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -23.944% | 1 | 74 | -93.791% |
| 2026-07-14 | 60.4000 | 60.4000 | 60.3500 | 60.3500 | +21.063% | 2 | 73 | -95.278% |
| 2026-07-13 | 49.0000 | 54.8000 | 49.0000 | 49.8500 | -17.535% | 4 | 73 | -94.283% |
| 2026-07-10 | 60.4500 | 60.4500 | 60.4500 | 60.4500 | +1.853% | 1 | 72 | -95.285% |
| 2026-07-09 | 60.5000 | 61.3000 | 59.3500 | 59.3500 | +20.876% | 7 | 68 | -95.198% |
| 2026-07-07 | 46.0000 | 49.3000 | 46.0000 | 49.1000 | -22.063% | 6 | 68 | -94.196% |
| 2026-07-06 | 62.5500 | 63.0000 | 62.5500 | 63.0000 | +36.511% | 2 | 67 | -95.476% |
| 2026-07-02 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -21.514% | 1 | 67 | -93.824% |
| 2026-07-01 | 58.9500 | 58.9500 | 58.8000 | 58.8000 | -19.804% | 2 | 66 | -95.153% |
| 2026-06-30 | 73.2000 | 73.3200 | 73.2000 | 73.3200 | +41.435% | 6 | 69 | -96.113% |
| 2026-06-29 | 42.0000 | 51.8400 | 42.0000 | 51.8400 | +1.947% | 7 | 62 | -94.502% |
| 2026-06-25 | 50.2500 | 51.0000 | 50.2500 | 50.8500 | +1.194% | 4 | 61 | -94.395% |
| 2026-06-24 | 51.4500 | 51.4500 | 50.2500 | 50.2500 | -3.365% | 12 | 70 | -94.328% |
| 2026-06-23 | 49.4700 | 53.7500 | 49.4700 | 52.0000 | -13.836% | 4 | 70 | -94.519% |
| 2026-06-22 | 60.3000 | 60.3500 | 60.3000 | 60.3500 | +1.634% | 2 | 70 | -95.278% |
| 2026-06-18 | 55.8000 | 59.3800 | 55.8000 | 59.3800 | +10.991% | 3 | 68 | -95.200% |
| 2026-06-17 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -0.056% | 2 | 68 | -94.673% |
| 2026-06-12 | 53.5300 | 53.5300 | 53.5300 | 53.5300 | +33.992% | 1 | 68 | -94.676% |
| 2026-06-11 | 40.0000 | 40.1000 | 39.1000 | 39.9500 | +21.061% | 39 | 52 | -92.866% |
| 2026-06-10 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -7.225% | 1 | 53 | -91.364% |
| 2026-06-09 | 34.3000 | 35.5700 | 31.5500 | 35.5700 | -9.790% | 16 | 54 | -91.988% |
| 2026-06-05 | 47.2200 | 47.2200 | 39.4300 | 39.4300 | -22.090% | 26 | 67 | -92.772% |
| 2026-06-04 | 52.7500 | 52.7500 | 50.6100 | 50.6100 | -9.866% | 2 | 67 | -94.369% |
| 2026-06-02 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | -1.422% | 10 | 73 | -94.924% |
| 2026-05-28 | 58.5700 | 58.5700 | 56.7100 | 56.9600 | +23.104% | 4 | 77 | -94.996% |
| 2026-05-26 | 47.3000 | 47.3000 | 46.2700 | 46.2700 | +22.117% | 7 | 76 | -93.841% |
| 2026-05-22 | 36.4000 | 40.0300 | 36.4000 | 37.8900 | +22.621% | 54 | 31 | -92.478% |
| 2026-05-20 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +31.210% | 1 | 31 | -90.777% |
| 2026-05-19 | 19.4900 | 23.5500 | 19.4900 | 23.5500 | +4.667% | 2 | 30 | -87.898% |
| 2026-05-18 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -16.667% | 1 | 29 | -87.333% |
| 2026-05-15 | 27.7500 | 27.7500 | 27.0000 | 27.0000 | -7.881% | 10 | 33 | -89.444% |
| 2026-05-12 | 28.5000 | 29.3100 | 28.5000 | 29.3100 | -11.047% | 21 | 12 | -90.276% |
| 2026-05-11 | 33.5500 | 33.5500 | 32.9500 | 32.9500 | +23.408% | 3 | 9 | -91.351% |
| 2026-05-08 | 26.7000 | 26.7100 | 26.7000 | 26.7000 | 0.000% | 9 | 0 | -89.326% |