AMD261218C00780000
AMD Dec 18 2026 780.00 Call
optionOPRA
EODOct 23, 2026
1.70USD+1.796%(+0.03)127Vol753OI
AMD261218C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.8900 | 1.8900 | 1.7000 | 1.7000 | +1.796% | 127 | 735 | 0.000% |
| 2026-10-22 | 2.1900 | 2.1900 | 1.6700 | 1.6700 | -58.250% | 18 | 727 | +1.796% |
| 2026-10-21 | 3.4500 | 4.0000 | 3.4500 | 4.0000 | +31.579% | 31 | 726 | -57.500% |
| 2026-10-20 | 2.5900 | 3.3500 | 2.5900 | 3.0400 | +12.593% | 57 | 751 | -44.079% |
| 2026-10-19 | 3.8500 | 3.8500 | 2.7000 | 2.7000 | -1.818% | 168 | 646 | -37.037% |
| 2026-10-16 | 3.4000 | 3.4000 | 2.7500 | 2.7500 | -47.619% | 522 | 713 | -38.182% |
| 2026-10-15 | 4.1300 | 5.2500 | 3.5000 | 5.2500 | -12.500% | 151 | 829 | -67.619% |
| 2026-10-14 | 7.2000 | 7.2000 | 6.0000 | 6.0000 | -31.034% | 36 | 823 | -71.667% |
| 2026-10-13 | 5.5000 | 9.4900 | 5.5000 | 8.7000 | +14.776% | 67 | 819 | -80.460% |
| 2026-10-12 | 8.4200 | 8.4200 | 6.8500 | 7.5800 | -32.321% | 140 | 719 | -77.573% |
| 2026-10-09 | 14.4000 | 14.4000 | 11.2000 | 11.2000 | -27.555% | 27 | 731 | -84.821% |
| 2026-10-08 | 20.4000 | 20.4000 | 15.4600 | 15.4600 | -21.722% | 44 | 730 | -89.004% |
| 2026-10-07 | 19.5600 | 21.2500 | 19.1300 | 19.7500 | -12.222% | 79 | 686 | -91.392% |
| 2026-10-06 | 21.1000 | 24.8500 | 16.7500 | 22.5000 | +27.119% | 17 | 684 | -92.444% |
| 2026-10-05 | 17.7100 | 18.7500 | 16.6600 | 17.7000 | -12.376% | 625 | 491 | -90.395% |
| 2026-10-02 | 23.1000 | 23.4400 | 19.3300 | 20.2000 | +14.124% | 37 | 478 | -91.584% |
| 2026-10-01 | 15.4000 | 17.7000 | 15.4000 | 17.7000 | +0.057% | 7 | 478 | -90.395% |
| 2026-09-30 | 17.4500 | 17.6900 | 15.4000 | 17.6900 | +0.798% | 141 | 498 | -90.390% |
| 2026-09-29 | 17.9000 | 19.5000 | 17.5500 | 17.5500 | -1.955% | 43 | 516 | -90.313% |
| 2026-09-28 | 16.3000 | 17.9000 | 16.3000 | 17.9000 | -28.199% | 12 | 514 | -90.503% |
| 2026-09-25 | 26.2500 | 26.6800 | 24.9300 | 24.9300 | -3.372% | 68 | 496 | -93.181% |
| 2026-09-24 | 23.8000 | 26.0500 | 23.6000 | 25.8000 | +17.219% | 17 | 492 | -93.411% |
| 2026-09-23 | 24.3500 | 24.3500 | 21.3000 | 22.0100 | -14.591% | 60 | 480 | -92.276% |
| 2026-09-22 | 25.3900 | 25.8000 | 23.8100 | 25.7700 | +0.861% | 11 | 477 | -93.403% |
| 2026-09-21 | 23.4600 | 25.5500 | 22.0700 | 25.5500 | +188.701% | 444 | 271 | -93.346% |
| 2026-09-18 | 10.0000 | 10.2500 | 8.8500 | 8.8500 | -15.875% | 30 | 247 | -80.791% |
| 2026-09-17 | 9.0000 | 10.5200 | 8.3000 | 10.5200 | +49.220% | 22 | 257 | -83.840% |
| 2026-09-16 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +33.019% | 2 | 256 | -75.887% |
| 2026-09-15 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +13.978% | 51 | 219 | -67.925% |
| 2026-09-14 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -38.000% | 3 | 219 | -63.441% |
| 2026-09-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.319% | 1 | 218 | -77.333% |
| 2026-09-10 | 7.5000 | 7.5000 | 7.3300 | 7.3300 | -30.718% | 64 | 236 | -76.808% |
| 2026-09-09 | 9.1300 | 10.6000 | 9.1300 | 10.5800 | +20.639% | 54 | 205 | -83.932% |
| 2026-09-08 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +104.907% | 4 | 205 | -80.616% |
| 2026-09-04 | 3.8500 | 4.2800 | 3.8500 | 4.2800 | +32.099% | 44 | 205 | -60.280% |
| 2026-09-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -26.531% | 2 | 206 | -47.531% |
| 2026-08-31 | 4.7700 | 4.7700 | 4.3800 | 4.4100 | -11.800% | 7 | 209 | -61.451% |
| 2026-08-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.886% | 1 | 210 | -66.000% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3200 | 6.3200 | -15.957% | 4 | 210 | -73.101% |
| 2026-08-25 | 7.1500 | 7.5200 | 7.1500 | 7.5200 | +34.286% | 3 | 207 | -77.394% |
| 2026-08-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -27.273% | 1 | 208 | -69.643% |
| 2026-08-21 | 8.2500 | 8.2500 | 7.7000 | 7.7000 | +3.495% | 2 | 208 | -77.922% |
| 2026-08-19 | 7.3900 | 7.4400 | 7.3900 | 7.4400 | -24.467% | 6 | 208 | -77.151% |
| 2026-08-18 | 9.5500 | 9.8500 | 9.5500 | 9.8500 | -30.634% | 2 | 208 | -82.741% |
| 2026-08-17 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -8.091% | 1 | 207 | -88.028% |
| 2026-08-14 | 14.8900 | 15.4500 | 14.8900 | 15.4500 | +35.408% | 57 | 171 | -88.997% |
| 2026-08-12 | 11.7500 | 11.7800 | 11.4100 | 11.4100 | +22.953% | 10 | 168 | -85.101% |
| 2026-08-11 | 9.1100 | 9.2800 | 8.3600 | 9.2800 | -26.640% | 9 | 161 | -81.681% |
| 2026-08-10 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -34.592% | 1 | 160 | -86.561% |
| 2026-08-06 | 19.3800 | 19.3800 | 19.3400 | 19.3400 | -5.659% | 2 | 160 | -91.210% |
| 2026-08-05 | 19.9300 | 20.7000 | 19.7500 | 20.5000 | -37.405% | 36 | 156 | -91.707% |
| 2026-08-04 | 26.4500 | 32.7500 | 26.4500 | 32.7500 | +50.229% | 12 | 151 | -94.809% |
| 2026-07-30 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +16.578% | 1 | 152 | -92.202% |
| 2026-07-28 | 17.9000 | 18.7000 | 16.6000 | 18.7000 | -19.742% | 17 | 135 | -90.909% |
| 2026-07-27 | 28.3500 | 28.3500 | 23.2600 | 23.3000 | -34.916% | 6 | 134 | -92.704% |
| 2026-07-24 | 35.6500 | 35.8000 | 35.6500 | 35.8000 | -17.130% | 2 | 135 | -95.251% |
| 2026-07-23 | 45.2500 | 45.2500 | 43.2000 | 43.2000 | +5.366% | 3 | 133 | -96.065% |
| 2026-07-21 | 39.5000 | 41.2000 | 39.5000 | 41.0000 | +11.413% | 4 | 131 | -95.854% |
| 2026-07-20 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +23.283% | 1 | 130 | -95.380% |
| 2026-07-17 | 29.8800 | 29.8800 | 29.8500 | 29.8500 | -10.896% | 5 | 129 | -94.305% |
| 2026-07-16 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -36.251% | 1 | 129 | -94.925% |
| 2026-07-14 | 52.5500 | 52.5500 | 52.5500 | 52.5500 | +21.926% | 1 | 128 | -96.765% |
| 2026-07-13 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -14.314% | 1 | 127 | -96.056% |
| 2026-07-10 | 51.6000 | 51.6000 | 50.3000 | 50.3000 | +3.434% | 8 | 127 | -96.620% |
| 2026-07-09 | 51.1000 | 51.1000 | 48.6300 | 48.6300 | +16.787% | 3 | 125 | -96.504% |
| 2026-07-07 | 41.6400 | 41.6400 | 41.6400 | 41.6400 | -25.309% | 5 | 125 | -95.917% |
| 2026-07-06 | 59.5000 | 59.5000 | 54.7000 | 55.7500 | +44.094% | 8 | 119 | -96.951% |
| 2026-07-02 | 39.9800 | 39.9800 | 38.6900 | 38.6900 | -22.620% | 3 | 118 | -95.606% |
| 2026-07-01 | 52.2000 | 52.2000 | 50.0000 | 50.0000 | -6.367% | 26 | 115 | -96.600% |
| 2026-06-22 | 53.9500 | 53.9500 | 53.4000 | 53.4000 | +4.603% | 3 | 113 | -96.816% |
| 2026-06-18 | 52.6000 | 52.6000 | 51.0500 | 51.0500 | +9.315% | 10 | 116 | -96.670% |
| 2026-06-16 | 46.6500 | 46.7000 | 46.6500 | 46.7000 | -20.089% | 2 | 115 | -96.360% |
| 2026-06-15 | 59.2900 | 59.2900 | 58.4400 | 58.4400 | +27.738% | 21 | 100 | -97.091% |
| 2026-06-12 | 45.6800 | 45.7500 | 45.6800 | 45.7500 | +58.579% | 2 | 100 | -96.284% |
| 2026-06-10 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -1.368% | 2 | 100 | -94.107% |
| 2026-06-09 | 37.2000 | 37.2000 | 29.2500 | 29.2500 | -25.000% | 5 | 97 | -94.188% |
| 2026-06-08 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +8.787% | 2 | 98 | -95.641% |
| 2026-06-05 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -25.776% | 1 | 97 | -95.258% |
| 2026-06-04 | 48.3000 | 48.3000 | 47.8000 | 48.3000 | +1.258% | 62 | 37 | -96.480% |
| 2026-06-01 | 42.3500 | 47.7000 | 39.6500 | 47.7000 | +1.923% | 5 | 36 | -96.436% |
| 2026-05-29 | 50.2500 | 50.2500 | 46.8000 | 46.8000 | +10.900% | 4 | 32 | -96.368% |
| 2026-05-28 | 42.1000 | 42.2000 | 42.1000 | 42.2000 | -2.088% | 48 | 8 | -95.972% |
| 2026-05-26 | 41.6500 | 43.1000 | 41.6500 | 43.1000 | +27.742% | 2 | 9 | -96.056% |
| 2026-05-22 | 33.9500 | 33.9500 | 33.6500 | 33.7400 | +22.025% | 7 | 5 | -94.961% |
| 2026-05-20 | 27.8000 | 27.8000 | 27.6500 | 27.6500 | +37.221% | 2 | 4 | -93.852% |
| 2026-05-19 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -13.704% | 1 | 3 | -91.563% |
| 2026-05-15 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -6.413% | 1 | 2 | -92.719% |
| 2026-05-12 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -15.709% | 1 | 1 | -93.186% |
| 2026-05-11 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | 0.000% | 1 | 0 | -94.257% |