AMD261218C00075000
AMD Dec 18 2026 75.00 Call
optionOPRA
InactiveSep 9, 2026
450.85USD-8.416%(-41.43)1Vol329OI
AMD261218C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-09 | 450.85 | 450.85 | 450.85 | 450.85 | -8.416% | 1 | 329 | 0.000% |
| 2026-06-30 | 492.28 | 492.28 | 492.28 | 492.28 | +79.631% | 1 | 330 | -8.416% |
| 2026-05-05 | 274.05 | 274.05 | 274.05 | 274.05 | +0.865% | 5 | 330 | +64.514% |
| 2026-05-04 | 271.70 | 271.70 | 271.70 | 271.70 | +2.917% | 1 | 330 | +65.937% |
| 2026-04-27 | 263.90 | 264.00 | 260.17 | 264.00 | -3.808% | 88 | 330 | +70.777% |
| 2026-04-24 | 274.45 | 274.45 | 274.45 | 274.45 | +56.115% | 2 | 294 | +64.274% |
| 2026-04-14 | 175.80 | 175.80 | 175.80 | 175.80 | +34.857% | 1 | 294 | +156.456% |
| 2026-02-04 | 130.00 | 130.36 | 130.00 | 130.36 | -8.191% | 2 | 295 | +245.850% |
| 2025-11-20 | 141.13 | 141.99 | 141.13 | 141.99 | -10.861% | 17 | 295 | +217.522% |
| 2025-11-07 | 157.85 | 159.29 | 157.85 | 159.29 | -2.724% | 3 | 291 | +183.037% |
| 2025-10-23 | 162.50 | 163.75 | 162.50 | 163.75 | +20.404% | 4 | 294 | +175.328% |
| 2025-10-06 | 147.00 | 147.00 | 136.00 | 136.00 | +48.326% | 2 | 294 | +231.507% |
| 2025-09-10 | 91.69 | 91.69 | 91.69 | 91.69 | +5.258% | 1 | 295 | +391.711% |
| 2025-09-09 | 87.11 | 87.11 | 87.11 | 87.11 | -6.182% | 1 | 295 | +417.564% |
| 2025-09-03 | 92.90 | 92.90 | 92.85 | 92.85 | -20.005% | 2 | 295 | +385.568% |
| 2025-08-13 | 116.07 | 116.07 | 116.07 | 116.07 | +26.852% | 1 | 295 | +288.429% |
| 2025-08-06 | 95.50 | 95.50 | 91.50 | 91.50 | -16.446% | 2 | 296 | +392.732% |
| 2025-07-31 | 111.67 | 111.67 | 109.51 | 109.51 | -0.851% | 7 | 295 | +311.698% |
| 2025-07-30 | 110.45 | 110.45 | 110.45 | 110.45 | +21.374% | 2 | 295 | +308.194% |
| 2025-07-23 | 91.00 | 91.00 | 91.00 | 91.00 | +0.887% | 1 | 295 | +395.440% |
| 2025-07-21 | 90.20 | 90.20 | 90.20 | 90.20 | -2.222% | 1 | 295 | +399.834% |
| 2025-07-17 | 92.04 | 92.25 | 92.04 | 92.25 | +5.429% | 6 | 296 | +388.726% |
| 2025-07-16 | 86.82 | 87.50 | 86.82 | 87.50 | -3.379% | 6 | 297 | +415.257% |
| 2025-07-15 | 90.56 | 90.56 | 90.56 | 90.56 | +25.778% | 1 | 295 | +397.847% |
| 2025-07-01 | 72.00 | 72.00 | 72.00 | 72.00 | -5.759% | 1 | 296 | +526.181% |
| 2025-06-30 | 76.40 | 76.40 | 76.40 | 76.40 | -3.730% | 2 | 296 | +490.118% |
| 2025-06-27 | 79.36 | 79.36 | 79.36 | 79.36 | +2.519% | 1 | 296 | +468.107% |
| 2025-06-26 | 77.41 | 77.41 | 77.41 | 77.41 | +7.964% | 3 | 297 | +482.418% |
| 2025-06-24 | 71.00 | 71.70 | 71.00 | 71.70 | +13.918% | 6 | 297 | +528.801% |
| 2025-06-17 | 62.94 | 62.94 | 62.94 | 62.94 | +2.258% | 1 | 303 | +616.317% |
| 2025-06-16 | 61.55 | 61.55 | 61.55 | 61.55 | +7.888% | 1 | 303 | +632.494% |
| 2025-06-09 | 55.43 | 57.05 | 55.43 | 57.05 | +8.152% | 5 | 302 | +690.272% |
| 2025-06-05 | 53.16 | 53.16 | 52.75 | 52.75 | -3.741% | 4 | 306 | +754.692% |
| 2025-06-04 | 54.01 | 54.80 | 54.01 | 54.80 | +17.849% | 2 | 305 | +722.719% |
| 2025-05-30 | 46.50 | 46.50 | 46.50 | 46.50 | -7.957% | 4 | 305 | +869.570% |
| 2025-05-28 | 50.52 | 50.52 | 50.52 | 50.52 | -3.348% | 5 | 307 | +792.419% |
| 2025-05-21 | 52.27 | 52.27 | 52.27 | 52.27 | +5.745% | 1 | 306 | +762.541% |
| 2025-05-20 | 49.43 | 49.43 | 49.43 | 49.43 | -10.127% | 1 | 307 | +812.098% |
| 2025-05-14 | 55.00 | 55.00 | 55.00 | 55.00 | +10.887% | 10 | 307 | +719.727% |
| 2025-05-13 | 47.10 | 49.60 | 46.85 | 49.60 | +8.653% | 50 | 317 | +808.972% |
| 2025-05-12 | 46.50 | 46.50 | 44.95 | 45.65 | +9.604% | 32 | 337 | +887.623% |
| 2025-05-09 | 41.65 | 41.65 | 41.65 | 41.65 | -1.303% | 2 | 337 | +982.473% |
| 2025-05-08 | 41.65 | 42.20 | 41.65 | 42.20 | +11.640% | 19 | 337 | +968.365% |
| 2025-05-07 | 37.80 | 37.80 | 37.80 | 37.80 | -7.466% | 5 | 336 | +1092.725% |
| 2025-05-05 | 40.05 | 40.85 | 40.05 | 40.85 | +10.405% | 6 | 336 | +1003.672% |
| 2025-04-30 | 37.00 | 37.00 | 37.00 | 37.00 | +3.787% | 1 | 338 | +1118.514% |
| 2025-04-28 | 35.95 | 35.95 | 35.65 | 35.65 | -2.516% | 13 | 339 | +1164.656% |
| 2025-04-25 | 34.44 | 36.90 | 34.44 | 36.57 | +6.587% | 8 | 333 | +1132.841% |
| 2025-04-24 | 33.95 | 34.31 | 33.95 | 34.31 | +4.033% | 5 | 333 | +1214.048% |
| 2025-04-23 | 33.50 | 33.50 | 32.98 | 32.98 | +11.044% | 3 | 333 | +1267.041% |
| 2025-04-22 | 29.25 | 29.70 | 29.25 | 29.70 | +1.020% | 6 | 331 | +1418.013% |
| 2025-04-16 | 30.00 | 30.00 | 29.40 | 29.40 | -16.000% | 2 | 331 | +1433.503% |
| 2025-04-11 | 34.60 | 35.00 | 34.60 | 35.00 | +8.932% | 4 | 333 | +1188.143% |
| 2025-04-10 | 32.76 | 32.76 | 31.60 | 32.13 | -6.053% | 4 | 332 | +1303.206% |
| 2025-04-09 | 26.42 | 34.20 | 26.42 | 34.20 | +44.915% | 14 | 333 | +1218.275% |
| 2025-04-08 | 30.38 | 30.38 | 23.60 | 23.60 | -23.127% | 8 | 328 | +1810.381% |
| 2025-04-07 | 30.70 | 30.70 | 30.70 | 30.70 | -14.958% | 2 | 327 | +1368.567% |
| 2025-04-03 | 36.10 | 36.10 | 36.10 | 36.10 | -12.379% | 1 | 327 | +1148.892% |
| 2025-04-01 | 41.20 | 41.20 | 41.20 | 41.20 | +0.956% | 1 | 326 | +994.296% |
| 2025-03-31 | 40.81 | 40.81 | 40.81 | 40.81 | -4.044% | 1 | 326 | +1004.754% |
| 2025-03-28 | 42.53 | 42.53 | 42.53 | 42.53 | -5.907% | 10 | 326 | +960.075% |
| 2025-03-27 | 45.02 | 45.20 | 45.02 | 45.20 | -12.909% | 6 | 326 | +897.456% |
| 2025-03-24 | 52.00 | 52.00 | 51.05 | 51.90 | +27.206% | 25 | 326 | +768.690% |
| 2025-03-07 | 40.20 | 40.80 | 40.20 | 40.80 | +2.256% | 8 | 303 | +1005.025% |
| 2025-03-06 | 39.90 | 39.90 | 39.90 | 39.90 | -2.540% | 1 | 298 | +1029.950% |
| 2025-02-28 | 39.95 | 40.94 | 39.95 | 40.94 | +0.343% | 8 | 298 | +1001.246% |
| 2025-02-27 | 42.07 | 42.07 | 40.80 | 40.80 | -17.492% | 3 | 298 | +1005.025% |
| 2025-02-21 | 49.70 | 49.70 | 49.45 | 49.45 | -4.537% | 142 | 299 | +811.729% |
| 2025-02-20 | 51.85 | 51.85 | 51.80 | 51.80 | -1.051% | 21 | 363 | +770.367% |
| 2025-02-18 | 52.20 | 52.50 | 52.20 | 52.35 | 0.000% | 57 | 342 | +761.223% |
| 2025-02-14 | 52.35 | 52.35 | 52.35 | 52.35 | +5.226% | 10 | 291 | +761.223% |
| 2025-02-11 | 49.75 | 49.75 | 49.75 | 49.75 | +0.709% | 18 | 291 | +806.231% |
| 2025-02-10 | 48.85 | 49.40 | 48.85 | 49.40 | -0.704% | 35 | 284 | +812.652% |
| 2025-02-06 | 49.75 | 49.75 | 49.75 | 49.75 | +2.261% | 1 | 254 | +806.231% |
| 2025-02-05 | 49.25 | 49.25 | 48.65 | 48.65 | -21.278% | 23 | 253 | +826.721% |
| 2025-01-24 | 61.70 | 61.80 | 61.70 | 61.80 | +5.191% | 4 | 233 | +629.531% |
| 2025-01-15 | 57.75 | 58.80 | 57.75 | 58.75 | +5.951% | 4 | 233 | +667.404% |
| 2025-01-14 | 54.43 | 55.60 | 54.43 | 55.45 | +1.186% | 43 | 234 | +713.075% |
| 2025-01-13 | 54.80 | 54.80 | 54.80 | 54.80 | +0.643% | 1 | 235 | +722.719% |
| 2025-01-10 | 54.45 | 54.45 | 54.45 | 54.45 | -9.851% | 2 | 236 | +728.007% |
| 2025-01-08 | 60.35 | 60.40 | 60.35 | 60.40 | -10.052% | 12 | 236 | +646.440% |
| 2025-01-06 | 66.90 | 67.15 | 66.90 | 67.15 | +9.365% | 4 | 236 | +571.407% |
| 2025-01-03 | 61.15 | 61.40 | 61.15 | 61.40 | +2.934% | 4 | 234 | +634.283% |
| 2025-01-02 | 59.00 | 59.70 | 59.00 | 59.65 | -3.573% | 78 | 233 | +655.826% |
| 2024-12-31 | 61.86 | 61.86 | 61.86 | 61.86 | -4.537% | 1 | 206 | +628.823% |
| 2024-12-23 | 64.80 | 64.80 | 64.80 | 64.80 | +10.769% | 1 | 206 | +595.756% |
| 2024-12-19 | 60.00 | 60.00 | 58.50 | 58.50 | -5.156% | 3 | 206 | +670.684% |
| 2024-12-18 | 61.68 | 61.68 | 61.68 | 61.68 | -5.108% | 1 | 206 | +630.950% |
| 2024-12-17 | 62.72 | 65.00 | 62.61 | 65.00 | 0.000% | 3 | 205 | +593.615% |
| 2024-12-13 | 65.00 | 65.00 | 65.00 | 65.00 | -2.622% | 2 | 206 | +593.615% |
| 2024-12-11 | 66.75 | 66.75 | 66.75 | 66.75 | -0.625% | 1 | 206 | +575.431% |
| 2024-12-10 | 67.60 | 67.60 | 67.17 | 67.17 | -2.085% | 2 | 206 | +571.207% |
| 2024-12-09 | 68.75 | 68.75 | 68.60 | 68.60 | -12.175% | 4 | 204 | +557.216% |
| 2024-12-06 | 78.11 | 78.11 | 78.11 | 78.11 | -1.501% | 2 | 204 | +477.199% |
| 2024-12-02 | 79.30 | 79.30 | 79.30 | 79.30 | +5.242% | 1 | 204 | +468.537% |
| 2024-11-18 | 75.35 | 75.35 | 75.35 | 75.35 | +1.824% | 5 | 204 | +498.341% |
| 2024-11-15 | 74.00 | 74.00 | 74.00 | 74.00 | -12.839% | 2 | 204 | +509.257% |
| 2024-11-08 | 84.85 | 84.90 | 84.85 | 84.90 | -0.585% | 4 | 204 | +431.037% |
| 2024-11-07 | 85.40 | 85.40 | 85.40 | 85.40 | +4.375% | 2 | 203 | +427.927% |
| 2024-10-31 | 83.00 | 83.05 | 81.82 | 81.82 | -6.116% | 9 | 202 | +451.027% |
| 2024-10-30 | 87.25 | 87.25 | 87.15 | 87.15 | -11.568% | 2 | 202 | +417.326% |
| 2024-10-29 | 98.30 | 98.55 | 98.30 | 98.55 | +2.656% | 2 | 201 | +357.484% |
| 2024-10-28 | 95.20 | 96.00 | 95.20 | 96.00 | +1.857% | 6 | 200 | +369.635% |
| 2024-10-25 | 93.90 | 94.30 | 93.90 | 94.25 | +0.619% | 24 | 197 | +378.355% |
| 2024-10-18 | 93.67 | 93.67 | 93.67 | 93.67 | +0.289% | 2 | 190 | +381.317% |
| 2024-10-15 | 93.40 | 93.40 | 93.40 | 93.40 | -9.443% | 5 | 190 | +382.709% |
| 2024-10-14 | 103.14 | 103.14 | 103.14 | 103.14 | -0.827% | 1 | 185 | +337.124% |
| 2024-10-11 | 102.58 | 104.00 | 102.58 | 104.00 | +2.970% | 22 | 186 | +333.510% |
| 2024-10-10 | 107.20 | 107.20 | 101.00 | 101.00 | -7.501% | 16 | 175 | +346.386% |
| 2024-10-07 | 109.19 | 109.19 | 109.19 | 109.19 | +3.146% | 2 | 161 | +312.904% |
| 2024-10-04 | 105.86 | 105.86 | 105.86 | 105.86 | +9.950% | 30 | 159 | +325.893% |
| 2024-10-01 | 96.28 | 96.28 | 96.28 | 96.28 | -5.497% | 5 | 159 | +368.270% |
| 2024-09-27 | 101.88 | 101.88 | 101.88 | 101.88 | +9.690% | 10 | 154 | +342.530% |
| 2024-09-23 | 92.88 | 92.88 | 92.88 | 92.88 | -2.845% | 10 | 149 | +385.411% |
| 2024-09-19 | 95.60 | 95.75 | 95.60 | 95.60 | +8.390% | 22 | 139 | +371.600% |
| 2024-09-18 | 88.20 | 88.20 | 88.20 | 88.20 | -0.034% | 1 | 125 | +411.168% |
| 2024-09-12 | 88.23 | 88.23 | 88.23 | 88.23 | +1.181% | 1 | 125 | +410.994% |
| 2024-08-27 | 87.90 | 87.90 | 87.20 | 87.20 | +10.941% | 2 | 125 | +417.030% |
| 2024-08-13 | 78.60 | 78.60 | 78.60 | 78.60 | +4.396% | 1 | 125 | +473.601% |
| 2024-08-12 | 75.29 | 75.29 | 75.29 | 75.29 | +1.237% | 1 | 126 | +498.818% |
| 2024-08-09 | 74.37 | 74.37 | 74.37 | 74.37 | +0.500% | 2 | 127 | +506.226% |
| 2024-08-06 | 74.00 | 74.00 | 74.00 | 74.00 | +1.495% | 1 | 126 | +509.257% |
| 2024-08-01 | 76.05 | 76.05 | 72.91 | 72.91 | -5.312% | 6 | 126 | +518.365% |
| 2024-07-30 | 77.00 | 77.00 | 77.00 | 77.00 | -3.460% | 1 | 120 | +485.519% |
| 2024-07-29 | 79.45 | 79.76 | 79.45 | 79.76 | -1.018% | 10 | 121 | +465.258% |
| 2024-07-26 | 80.58 | 80.58 | 80.58 | 80.58 | -1.636% | 2 | 111 | +459.506% |
| 2024-07-25 | 81.17 | 81.92 | 80.07 | 81.92 | -4.744% | 3 | 111 | +450.354% |
| 2024-07-24 | 86.00 | 86.00 | 86.00 | 86.00 | -6.011% | 1 | 111 | +424.244% |
| 2024-07-19 | 91.50 | 91.50 | 91.50 | 91.50 | -1.081% | 2 | 111 | +392.732% |
| 2024-07-18 | 92.08 | 92.50 | 92.08 | 92.50 | -8.097% | 2 | 111 | +387.405% |
| 2024-07-17 | 101.35 | 101.45 | 100.65 | 100.65 | -4.687% | 10 | 110 | +347.938% |
| 2024-07-05 | 105.60 | 105.60 | 105.60 | 105.60 | +3.988% | 6 | 105 | +326.941% |
| 2024-07-03 | 101.70 | 101.70 | 101.50 | 101.55 | +6.839% | 10 | 97 | +343.968% |
| 2024-07-01 | 94.90 | 95.05 | 94.75 | 95.05 | -7.897% | 6 | 97 | +374.329% |
| 2024-06-28 | 103.25 | 103.25 | 103.20 | 103.20 | +5.792% | 4 | 94 | +336.870% |
| 2024-06-27 | 96.60 | 97.60 | 96.50 | 97.55 | +2.254% | 10 | 93 | +362.173% |
| 2024-06-26 | 98.25 | 98.40 | 95.00 | 95.40 | -2.950% | 68 | 88 | +372.589% |
| 2024-06-25 | 96.10 | 98.30 | 96.00 | 98.30 | -0.907% | 20 | 54 | +358.647% |
| 2024-06-21 | 98.95 | 100.70 | 98.79 | 99.20 | -0.551% | 64 | 45 | +354.486% |
| 2024-06-20 | 100.30 | 100.75 | 99.60 | 99.75 | +5.199% | 30 | 29 | +351.980% |
| 2024-05-06 | 94.82 | 94.82 | 94.82 | 94.82 | -1.239% | 1 | 16 | +375.480% |
| 2024-04-18 | 96.01 | 96.01 | 96.01 | 96.01 | -9.081% | 1 | 15 | +369.587% |
| 2024-04-10 | 105.60 | 105.60 | 105.60 | 105.60 | -8.413% | 1 | 14 | +326.941% |
| 2024-04-02 | 115.09 | 115.31 | 115.09 | 115.30 | -4.037% | 6 | 15 | +291.023% |
| 2024-03-28 | 120.44 | 120.45 | 120.15 | 120.15 | +2.868% | 7 | 15 | +275.239% |
| 2024-03-27 | 116.80 | 116.80 | 116.80 | 116.80 | -0.975% | 1 | 15 | +286.002% |
| 2024-03-22 | 117.05 | 117.95 | 113.15 | 117.95 | -1.913% | 40 | 14 | +282.238% |
| 2024-03-21 | 117.80 | 120.25 | 117.75 | 120.25 | -18.860% | 10 | 15 | +274.927% |
| 2024-03-08 | 148.20 | 148.20 | 148.20 | 148.20 | +4.920% | 6 | 7 | +204.217% |
| 2024-03-05 | 140.80 | 141.25 | 140.80 | 141.25 | +15.316% | 8 | 0 | +219.186% |
| 2024-02-29 | 121.70 | 125.00 | 121.70 | 122.49 | +4.692% | 8 | 0 | +268.071% |
| 2024-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | +3.540% | 2 | 0 | +285.342% |
| 2024-02-09 | 113.00 | 113.00 | 113.00 | 113.00 | 0.000% | 1 | 0 | +298.982% |