AMD261218C00770000
AMD Dec 18 2026 770.00 Call
optionOPRA
EODOct 23, 2026
1.90USD-2.062%(-0.04)54Vol591OI
AMD261218C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.1200 | 2.1600 | 1.8800 | 1.9000 | -2.062% | 54 | 574 | 0.000% |
| 2026-10-22 | 2.1500 | 2.1500 | 1.9400 | 1.9400 | -55.909% | 6 | 579 | -2.062% |
| 2026-10-21 | 4.0800 | 4.4000 | 3.6600 | 4.4000 | +27.536% | 36 | 555 | -56.818% |
| 2026-10-20 | 3.2100 | 3.4500 | 3.2100 | 3.4500 | +11.290% | 14 | 545 | -44.928% |
| 2026-10-19 | 3.8200 | 3.8900 | 3.1000 | 3.1000 | -4.615% | 8 | 544 | -38.710% |
| 2026-10-16 | 4.2500 | 4.2500 | 3.2500 | 3.2500 | -20.732% | 67 | 540 | -41.538% |
| 2026-10-15 | 4.6100 | 4.6100 | 3.9900 | 4.1000 | -42.254% | 45 | 577 | -53.659% |
| 2026-10-14 | 7.7900 | 8.0700 | 6.6800 | 7.1000 | -27.551% | 24 | 570 | -73.239% |
| 2026-10-13 | 7.7000 | 9.8000 | 6.1500 | 9.8000 | +16.945% | 26 | 560 | -80.612% |
| 2026-10-12 | 9.4300 | 9.4300 | 7.7000 | 8.3800 | -32.691% | 25 | 563 | -77.327% |
| 2026-10-09 | 14.7700 | 14.7700 | 12.4500 | 12.4500 | -18.361% | 86 | 545 | -84.739% |
| 2026-10-08 | 19.5000 | 20.7500 | 15.2500 | 15.2500 | -34.634% | 334 | 271 | -87.541% |
| 2026-10-07 | 20.5000 | 23.3300 | 20.5000 | 23.3300 | -7.604% | 28 | 255 | -91.856% |
| 2026-10-06 | 25.0000 | 26.7500 | 25.0000 | 25.2500 | +30.155% | 14 | 252 | -92.475% |
| 2026-10-05 | 18.4100 | 19.4000 | 18.4000 | 19.4000 | -11.898% | 6 | 248 | -90.206% |
| 2026-10-02 | 24.8300 | 25.1500 | 20.9500 | 22.0200 | +19.544% | 53 | 241 | -91.371% |
| 2026-10-01 | 17.7300 | 18.4200 | 17.7300 | 18.4200 | +6.045% | 8 | 241 | -89.685% |
| 2026-09-30 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -6.361% | 1 | 245 | -89.062% |
| 2026-09-29 | 21.0500 | 21.3400 | 18.5500 | 18.5500 | -3.736% | 18 | 232 | -89.757% |
| 2026-09-28 | 17.7800 | 19.8000 | 17.7800 | 19.2700 | -29.876% | 13 | 232 | -90.140% |
| 2026-09-25 | 28.5000 | 28.5000 | 27.4700 | 27.4800 | +7.976% | 10 | 222 | -93.086% |
| 2026-09-24 | 22.0200 | 25.5500 | 22.0200 | 25.4500 | +5.602% | 12 | 222 | -92.534% |
| 2026-09-23 | 24.5500 | 24.5500 | 24.1000 | 24.1000 | -11.430% | 11 | 212 | -92.116% |
| 2026-09-22 | 26.6000 | 27.2100 | 25.3900 | 27.2100 | +3.068% | 28 | 205 | -93.017% |
| 2026-09-21 | 23.1000 | 27.3400 | 23.1000 | 26.4000 | +165.327% | 44 | 187 | -92.803% |
| 2026-09-18 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | -7.009% | 3 | 186 | -80.905% |
| 2026-09-17 | 10.0000 | 12.0000 | 10.0000 | 10.7000 | +82.283% | 26 | 186 | -82.243% |
| 2026-09-15 | 6.7000 | 6.8000 | 5.7400 | 5.8700 | -27.441% | 51 | 187 | -67.632% |
| 2026-09-10 | 9.0000 | 9.0000 | 8.0900 | 8.0900 | -26.119% | 18 | 196 | -76.514% |
| 2026-09-09 | 10.9900 | 11.3500 | 10.9500 | 10.9500 | +17.489% | 28 | 175 | -82.648% |
| 2026-09-08 | 9.0000 | 10.0900 | 9.0000 | 9.3200 | +227.018% | 5 | 177 | -79.614% |
| 2026-09-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -16.422% | 1 | 176 | -33.333% |
| 2026-09-02 | 3.0300 | 3.4100 | 3.0300 | 3.4100 | -36.023% | 2 | 175 | -44.282% |
| 2026-08-31 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -23.309% | 1 | 174 | -64.353% |
| 2026-08-27 | 7.5000 | 7.5700 | 6.9500 | 6.9500 | +10.493% | 4 | 175 | -72.662% |
| 2026-08-24 | 6.5000 | 6.5000 | 6.2900 | 6.2900 | -18.312% | 5 | 175 | -69.793% |
| 2026-08-20 | 8.1000 | 8.1000 | 7.7000 | 7.7000 | -23.687% | 2 | 174 | -75.325% |
| 2026-08-18 | 10.2300 | 10.2300 | 10.0900 | 10.0900 | -37.407% | 2 | 173 | -81.169% |
| 2026-08-17 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +6.403% | 1 | 174 | -88.213% |
| 2026-08-14 | 16.6500 | 16.7000 | 14.7000 | 15.1500 | +9.386% | 85 | 145 | -87.459% |
| 2026-08-13 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.102% | 2 | 145 | -86.282% |
| 2026-08-07 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -28.537% | 1 | 145 | -87.119% |
| 2026-08-06 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | -0.865% | 1 | 144 | -90.795% |
| 2026-08-05 | 20.9200 | 20.9200 | 20.7600 | 20.8200 | -32.947% | 15 | 145 | -90.874% |
| 2026-08-04 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +41.458% | 1 | 146 | -93.881% |
| 2026-07-31 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +46.333% | 29 | 147 | -91.344% |
| 2026-07-29 | 14.5000 | 15.0000 | 14.5000 | 15.0000 | -18.919% | 2 | 148 | -87.333% |
| 2026-07-28 | 17.3600 | 18.5000 | 17.3600 | 18.5000 | -26.000% | 4 | 149 | -89.730% |
| 2026-07-27 | 29.5500 | 29.5500 | 24.8000 | 25.0000 | -42.130% | 33 | 156 | -92.400% |
| 2026-07-23 | 43.1500 | 43.2000 | 43.1500 | 43.2000 | +0.817% | 11 | 147 | -95.602% |
| 2026-07-21 | 42.1500 | 42.8500 | 42.1500 | 42.8500 | +12.763% | 2 | 149 | -95.566% |
| 2026-07-20 | 38.2500 | 38.2500 | 35.9500 | 38.0000 | +14.114% | 3 | 148 | -95.000% |
| 2026-07-17 | 34.0500 | 34.0500 | 33.3000 | 33.3000 | -38.561% | 15 | 147 | -94.294% |
| 2026-07-14 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +21.389% | 1 | 146 | -96.494% |
| 2026-07-13 | 47.5200 | 47.5300 | 44.6500 | 44.6500 | -10.521% | 3 | 144 | -95.745% |
| 2026-07-10 | 54.5500 | 54.5500 | 49.9000 | 49.9000 | -3.182% | 2 | 144 | -96.192% |
| 2026-07-09 | 56.2500 | 56.2500 | 51.5400 | 51.5400 | +25.219% | 7 | 143 | -96.314% |
| 2026-07-08 | 39.5500 | 41.1600 | 39.5500 | 41.1600 | -7.919% | 3 | 141 | -95.384% |
| 2026-07-07 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -22.328% | 1 | 140 | -95.749% |
| 2026-07-06 | 56.8500 | 57.5500 | 56.8500 | 57.5500 | +39.346% | 2 | 138 | -96.699% |
| 2026-07-02 | 41.6400 | 42.4000 | 41.3000 | 41.3000 | -16.801% | 6 | 135 | -95.400% |
| 2026-07-01 | 54.2000 | 56.9500 | 49.6400 | 49.6400 | -25.465% | 103 | 76 | -96.172% |
| 2026-06-30 | 66.5500 | 66.6000 | 66.5500 | 66.6000 | +36.896% | 23 | 53 | -97.147% |
| 2026-06-29 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | +7.514% | 10 | 50 | -96.095% |
| 2026-06-25 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | +1.230% | 1 | 50 | -95.801% |
| 2026-06-24 | 46.6000 | 46.6000 | 44.7000 | 44.7000 | +0.427% | 31 | 64 | -95.749% |
| 2026-06-23 | 44.5100 | 44.5100 | 44.5100 | 44.5100 | -19.614% | 1 | 64 | -95.731% |
| 2026-06-22 | 55.6500 | 55.6500 | 54.8000 | 55.3700 | +6.563% | 4 | 62 | -96.569% |
| 2026-06-18 | 51.5700 | 51.9600 | 51.5700 | 51.9600 | +6.914% | 2 | 61 | -96.343% |
| 2026-06-17 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | +7.761% | 8 | 63 | -96.091% |
| 2026-06-16 | 45.5000 | 45.5000 | 45.1000 | 45.1000 | -25.145% | 2 | 63 | -95.787% |
| 2026-06-15 | 60.2000 | 60.2500 | 60.2000 | 60.2500 | +103.547% | 2 | 63 | -96.846% |
| 2026-06-10 | 29.8500 | 29.8500 | 29.6000 | 29.6000 | -5.431% | 3 | 64 | -93.581% |
| 2026-06-09 | 39.5500 | 39.5500 | 31.3000 | 31.3000 | -15.747% | 12 | 64 | -93.930% |
| 2026-06-05 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -20.108% | 1 | 63 | -94.886% |
| 2026-06-04 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -23.280% | 5 | 63 | -95.914% |
| 2026-06-03 | 60.4500 | 60.6100 | 60.4500 | 60.6100 | +23.694% | 5 | 63 | -96.865% |
| 2026-06-02 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -0.386% | 1 | 62 | -96.122% |
| 2026-06-01 | 48.9500 | 49.1900 | 48.8800 | 49.1900 | -3.150% | 8 | 63 | -96.137% |
| 2026-05-29 | 50.7700 | 50.7900 | 50.7700 | 50.7900 | -1.836% | 2 | 64 | -96.259% |
| 2026-05-28 | 51.7400 | 51.7400 | 51.7400 | 51.7400 | +50.189% | 1 | 64 | -96.328% |
| 2026-05-22 | 32.8000 | 36.5000 | 31.0000 | 34.4500 | +43.542% | 61 | 26 | -94.485% |
| 2026-05-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -14.591% | 1 | 27 | -92.083% |
| 2026-05-20 | 27.5200 | 28.1000 | 27.0000 | 28.1000 | +34.129% | 72 | 15 | -93.238% |
| 2026-05-19 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +2.195% | 1 | 14 | -90.931% |
| 2026-05-18 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -15.638% | 3 | 14 | -90.732% |
| 2026-05-15 | 24.4000 | 24.4000 | 24.0700 | 24.3000 | -12.590% | 8 | 7 | -92.181% |
| 2026-05-13 | 27.5000 | 27.8000 | 27.5000 | 27.8000 | +8.171% | 5 | 4 | -93.165% |
| 2026-05-12 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -17.230% | 1 | 3 | -92.607% |
| 2026-05-11 | 30.7000 | 31.1500 | 30.7000 | 31.0500 | +14.957% | 3 | 2 | -93.881% |
| 2026-05-08 | 26.0800 | 27.0100 | 26.0800 | 27.0100 | 0.000% | 3 | 0 | -92.966% |