AMD261218C00790000
AMD Dec 18 2026 790.00 Call
optionOPRA
EODOct 23, 2026
1.48USD-1.333%(-0.02)3Vol388OI
AMD261218C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.7300 | 1.7300 | 1.4800 | 1.4800 | -1.333% | 3 | 385 | 0.000% |
| 2026-10-22 | 1.8900 | 1.8900 | 1.5000 | 1.5000 | -56.772% | 6 | 386 | -1.333% |
| 2026-10-21 | 3.1000 | 3.6000 | 3.1000 | 3.4700 | +28.044% | 16 | 382 | -57.349% |
| 2026-10-20 | 2.0000 | 2.7900 | 2.0000 | 2.7100 | +9.274% | 115 | 291 | -45.387% |
| 2026-10-19 | 2.7500 | 2.9900 | 2.4200 | 2.4800 | -6.767% | 78 | 324 | -40.323% |
| 2026-10-16 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -36.667% | 2 | 324 | -44.361% |
| 2026-10-15 | 3.1000 | 4.2000 | 3.1000 | 4.2000 | -24.051% | 10 | 321 | -64.762% |
| 2026-10-14 | 7.0000 | 7.0000 | 5.5300 | 5.5300 | -38.556% | 9 | 319 | -73.237% |
| 2026-10-13 | 5.1500 | 9.0000 | 5.1500 | 9.0000 | +33.333% | 178 | 402 | -83.556% |
| 2026-10-12 | 7.2000 | 7.2000 | 6.4900 | 6.7500 | -35.653% | 72 | 350 | -78.074% |
| 2026-10-09 | 11.1200 | 11.5100 | 10.4900 | 10.4900 | -14.785% | 7 | 355 | -85.891% |
| 2026-10-08 | 16.8800 | 16.8800 | 12.3000 | 12.3100 | -34.417% | 14 | 356 | -87.977% |
| 2026-10-07 | 17.9600 | 18.7700 | 17.9600 | 18.7700 | -12.860% | 43 | 356 | -92.115% |
| 2026-10-06 | 15.7000 | 23.0500 | 15.7000 | 21.5400 | +36.936% | 86 | 303 | -93.129% |
| 2026-10-05 | 15.2800 | 15.7300 | 15.2800 | 15.7300 | -13.666% | 207 | 174 | -90.591% |
| 2026-10-02 | 19.7400 | 19.9800 | 18.2200 | 18.2200 | +12.817% | 13 | 162 | -91.877% |
| 2026-10-01 | 17.0500 | 17.0500 | 14.6000 | 16.1500 | -1.824% | 31 | 160 | -90.836% |
| 2026-09-30 | 15.3500 | 16.4500 | 14.4000 | 16.4500 | +3.135% | 11 | 163 | -91.003% |
| 2026-09-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -2.625% | 1 | 163 | -90.721% |
| 2026-09-28 | 15.8000 | 16.5400 | 14.9400 | 16.3800 | -30.828% | 5 | 163 | -90.965% |
| 2026-09-25 | 25.7500 | 25.7500 | 23.6100 | 23.6800 | +5.620% | 4 | 159 | -93.750% |
| 2026-09-24 | 21.0900 | 22.4200 | 20.0000 | 22.4200 | +7.017% | 19 | 162 | -93.399% |
| 2026-09-23 | 21.7900 | 21.8300 | 19.4800 | 20.9500 | -12.926% | 9 | 161 | -92.936% |
| 2026-09-22 | 22.5000 | 24.0600 | 20.9000 | 24.0600 | +3.129% | 11 | 159 | -93.849% |
| 2026-09-21 | 21.7800 | 23.3300 | 21.3600 | 23.3300 | +188.025% | 19 | 168 | -93.656% |
| 2026-09-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -18.182% | 1 | 167 | -81.728% |
| 2026-09-17 | 8.2000 | 9.9000 | 8.2000 | 9.9000 | +48.872% | 3 | 166 | -85.051% |
| 2026-09-16 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | +40.000% | 20 | 148 | -77.744% |
| 2026-09-15 | 5.3000 | 5.7200 | 4.7500 | 4.7500 | -1.042% | 33 | 128 | -68.842% |
| 2026-09-14 | 4.3300 | 4.8000 | 4.3200 | 4.8000 | -31.915% | 3 | 127 | -69.167% |
| 2026-09-11 | 7.2700 | 7.2700 | 7.0500 | 7.0500 | +12.440% | 2 | 128 | -79.007% |
| 2026-09-10 | 6.7500 | 7.0100 | 6.2700 | 6.2700 | -32.581% | 13 | 127 | -76.396% |
| 2026-09-09 | 10.0000 | 10.2500 | 9.3000 | 9.3000 | +137.852% | 99 | 112 | -84.086% |
| 2026-09-04 | 3.9700 | 3.9700 | 3.8800 | 3.9100 | +48.669% | 48 | 105 | -62.148% |
| 2026-09-03 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -7.719% | 5 | 110 | -43.726% |
| 2026-09-01 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -40.748% | 15 | 117 | -48.070% |
| 2026-08-28 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -31.870% | 1 | 118 | -69.231% |
| 2026-08-25 | 6.9500 | 7.0600 | 6.9500 | 7.0600 | -47.313% | 2 | 117 | -79.037% |
| 2026-08-17 | 13.4500 | 13.4500 | 13.3500 | 13.4000 | -6.294% | 14 | 116 | -88.955% |
| 2026-08-14 | 12.8700 | 14.3000 | 12.8700 | 14.3000 | +14.400% | 6 | 114 | -89.650% |
| 2026-08-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.511% | 1 | 114 | -88.160% |
| 2026-08-12 | 11.1000 | 11.1100 | 11.1000 | 11.1100 | +32.895% | 2 | 113 | -86.679% |
| 2026-08-11 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -24.069% | 6 | 113 | -82.297% |
| 2026-08-10 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -28.039% | 6 | 107 | -86.558% |
| 2026-08-07 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -16.393% | 1 | 107 | -90.327% |
| 2026-08-06 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -7.154% | 1 | 107 | -91.913% |
| 2026-08-05 | 19.0200 | 19.7100 | 18.3600 | 19.7100 | -33.412% | 6 | 106 | -92.491% |
| 2026-08-04 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +79.394% | 1 | 106 | -95.000% |
| 2026-08-03 | 14.1100 | 16.5000 | 14.1100 | 16.5000 | +25.666% | 14 | 106 | -91.030% |
| 2026-07-29 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -17.937% | 2 | 106 | -88.728% |
| 2026-07-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -33.747% | 1 | 106 | -90.750% |
| 2026-07-27 | 28.9500 | 28.9500 | 22.6500 | 24.1500 | -33.563% | 12 | 110 | -93.872% |
| 2026-07-24 | 33.6600 | 37.1000 | 33.6600 | 36.3500 | -12.830% | 29 | 109 | -95.928% |
| 2026-07-23 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -7.230% | 1 | 108 | -96.451% |
| 2026-07-22 | 44.5000 | 45.2000 | 44.5000 | 44.9500 | +21.717% | 10 | 107 | -96.707% |
| 2026-07-21 | 39.5600 | 39.5600 | 36.9300 | 36.9300 | +4.322% | 2 | 108 | -95.992% |
| 2026-07-20 | 33.7800 | 35.4000 | 33.7800 | 35.4000 | +14.194% | 2 | 107 | -95.819% |
| 2026-07-17 | 30.5400 | 31.0000 | 30.5400 | 31.0000 | +1.109% | 6 | 102 | -95.226% |
| 2026-07-16 | 30.6600 | 30.6600 | 30.6600 | 30.6600 | -34.375% | 1 | 102 | -95.173% |
| 2026-07-10 | 46.7200 | 46.7200 | 46.7200 | 46.7200 | -0.192% | 4 | 98 | -96.832% |
| 2026-07-09 | 46.8100 | 46.8100 | 46.8100 | 46.8100 | +17.702% | 1 | 99 | -96.838% |
| 2026-07-08 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | -2.858% | 1 | 98 | -96.279% |
| 2026-07-07 | 40.9400 | 40.9400 | 40.9400 | 40.9400 | -24.115% | 4 | 94 | -96.385% |
| 2026-07-06 | 53.0500 | 53.9500 | 53.0500 | 53.9500 | +39.586% | 2 | 93 | -97.257% |
| 2026-07-02 | 40.5900 | 40.5900 | 37.8700 | 38.6500 | -37.571% | 6 | 89 | -96.171% |
| 2026-06-30 | 52.0000 | 61.9100 | 52.0000 | 61.9100 | +51.740% | 2 | 89 | -97.609% |
| 2026-06-26 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -6.529% | 1 | 88 | -96.373% |
| 2026-06-24 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +2.633% | 10 | 88 | -96.609% |
| 2026-06-23 | 42.5300 | 42.5300 | 42.5300 | 42.5300 | -17.975% | 1 | 88 | -96.520% |
| 2026-06-22 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +2.979% | 1 | 87 | -97.146% |
| 2026-06-18 | 51.0500 | 51.0500 | 50.3500 | 50.3500 | +11.148% | 9 | 82 | -97.061% |
| 2026-06-16 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | -19.908% | 1 | 82 | -96.733% |
| 2026-06-15 | 56.5600 | 56.5600 | 56.5600 | 56.5600 | +74.568% | 1 | 81 | -97.383% |
| 2026-06-11 | 32.1200 | 32.4000 | 31.6500 | 32.4000 | +15.921% | 16 | 77 | -95.432% |
| 2026-06-10 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -4.444% | 2 | 77 | -94.705% |
| 2026-06-09 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -23.927% | 2 | 79 | -94.940% |
| 2026-06-08 | 37.6000 | 38.4500 | 37.6000 | 38.4500 | +10.172% | 5 | 77 | -96.151% |
| 2026-06-05 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -28.848% | 1 | 76 | -95.759% |
| 2026-06-04 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | -8.318% | 1 | 75 | -96.983% |
| 2026-06-03 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +15.426% | 5 | 70 | -97.234% |
| 2026-06-01 | 47.0000 | 47.0000 | 46.3500 | 46.3500 | +40.881% | 2 | 69 | -96.807% |
| 2026-05-22 | 31.9000 | 32.9500 | 31.9000 | 32.9000 | +23.452% | 38 | 55 | -95.502% |
| 2026-05-20 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +17.920% | 100 | 6 | -94.447% |
| 2026-05-15 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -5.637% | 1 | 5 | -93.451% |
| 2026-05-12 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -21.087% | 1 | 4 | -93.820% |
| 2026-05-11 | 28.3000 | 30.3500 | 28.3000 | 30.3500 | +19.724% | 3 | 1 | -95.124% |
| 2026-05-08 | 25.4500 | 25.4500 | 25.3500 | 25.3500 | 0.000% | 2 | 0 | -94.162% |