AMD261218C00800000
AMD Dec 18 2026 800.00 Call
optionOPRA
EODOct 23, 2026
1.28USD-1.538%(-0.02)53Vol2,843OI
AMD261218C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.3400 | 1.5800 | 1.2300 | 1.2800 | -1.538% | 53 | 2,857 | 0.000% |
| 2026-10-22 | 1.9000 | 1.9500 | 1.2200 | 1.3000 | -58.730% | 373 | 2,712 | -1.538% |
| 2026-10-21 | 3.1500 | 3.2000 | 2.6600 | 3.1500 | +29.630% | 310 | 2,785 | -59.365% |
| 2026-10-20 | 1.7900 | 2.6800 | 1.6900 | 2.4300 | +16.268% | 108 | 2,826 | -47.325% |
| 2026-10-19 | 2.7500 | 2.7500 | 2.0900 | 2.0900 | -4.566% | 54 | 2,829 | -38.756% |
| 2026-10-16 | 2.7500 | 2.8100 | 2.1500 | 2.1900 | -45.250% | 303 | 2,841 | -41.553% |
| 2026-10-15 | 3.3500 | 4.5000 | 2.7500 | 4.0000 | -18.367% | 462 | 2,964 | -68.000% |
| 2026-10-14 | 6.1900 | 6.2400 | 4.6500 | 4.9000 | -38.750% | 355 | 2,873 | -73.878% |
| 2026-10-13 | 4.7500 | 8.0000 | 4.5000 | 8.0000 | +28.000% | 292 | 2,679 | -84.000% |
| 2026-10-12 | 7.9500 | 7.9500 | 5.7000 | 6.2500 | -28.734% | 119 | 2,677 | -79.520% |
| 2026-10-09 | 11.4300 | 11.5000 | 8.6300 | 8.7700 | -29.728% | 110 | 2,655 | -85.405% |
| 2026-10-08 | 16.0000 | 16.0900 | 10.9500 | 12.4800 | -26.588% | 450 | 2,700 | -89.744% |
| 2026-10-07 | 15.0000 | 17.7500 | 15.0000 | 17.0000 | -6.593% | 40 | 2,659 | -92.471% |
| 2026-10-06 | 17.8000 | 21.0600 | 14.4000 | 18.2000 | +22.148% | 509 | 2,271 | -92.967% |
| 2026-10-05 | 15.3300 | 15.3300 | 13.6100 | 14.9000 | -12.610% | 294 | 2,204 | -91.409% |
| 2026-10-02 | 17.5000 | 21.2000 | 16.3500 | 17.0500 | +14.506% | 140 | 2,120 | -92.493% |
| 2026-10-01 | 14.7500 | 15.2900 | 13.5000 | 14.8900 | -1.781% | 96 | 2,111 | -91.404% |
| 2026-09-30 | 15.7000 | 15.7000 | 13.0000 | 15.1600 | +5.424% | 68 | 2,149 | -91.557% |
| 2026-09-29 | 16.0000 | 17.5700 | 14.3800 | 14.3800 | -7.643% | 142 | 2,063 | -91.099% |
| 2026-09-28 | 20.7900 | 20.7900 | 13.8000 | 15.5700 | -30.117% | 90 | 2,065 | -91.779% |
| 2026-09-25 | 23.6000 | 24.0500 | 21.0700 | 22.2800 | -2.152% | 307 | 1,957 | -94.255% |
| 2026-09-24 | 15.6000 | 22.7700 | 15.6000 | 22.7700 | +15.642% | 284 | 1,993 | -94.379% |
| 2026-09-23 | 20.5000 | 20.5000 | 18.3000 | 19.6900 | -14.391% | 149 | 1,882 | -93.499% |
| 2026-09-22 | 19.5800 | 23.0000 | 19.5500 | 23.0000 | +2.770% | 293 | 1,779 | -94.435% |
| 2026-09-21 | 13.5500 | 22.4500 | 13.5500 | 22.3800 | +168.024% | 545 | 1,431 | -94.281% |
| 2026-09-18 | 8.4600 | 8.5000 | 7.3000 | 8.3500 | -1.995% | 56 | 1,408 | -84.671% |
| 2026-09-17 | 6.8000 | 9.3500 | 6.8000 | 8.5200 | +70.400% | 97 | 1,392 | -84.977% |
| 2026-09-16 | 5.8000 | 6.4500 | 4.8000 | 5.0000 | +11.111% | 78 | 1,378 | -74.400% |
| 2026-09-15 | 5.4000 | 5.4000 | 4.3000 | 4.5000 | +2.273% | 121 | 1,310 | -71.556% |
| 2026-09-14 | 4.0300 | 4.4000 | 3.8400 | 4.4000 | -32.515% | 13 | 1,309 | -70.909% |
| 2026-09-11 | 6.7000 | 6.7000 | 6.5200 | 6.5200 | +14.991% | 39 | 1,331 | -80.368% |
| 2026-09-10 | 6.0700 | 6.0700 | 5.6700 | 5.6700 | -28.228% | 47 | 1,311 | -77.425% |
| 2026-09-09 | 8.0500 | 9.5000 | 7.9000 | 7.9000 | +6.757% | 93 | 1,341 | -83.797% |
| 2026-09-08 | 5.3000 | 8.0000 | 5.3000 | 7.4000 | +85.000% | 38 | 1,320 | -82.703% |
| 2026-09-04 | 2.5000 | 4.0000 | 2.5000 | 4.0000 | +70.213% | 33 | 1,336 | -68.000% |
| 2026-09-03 | 2.3700 | 2.4200 | 1.9500 | 2.3500 | -7.843% | 32 | 1,342 | -45.532% |
| 2026-09-02 | 2.7100 | 2.7100 | 2.5400 | 2.5500 | -8.929% | 15 | 1,343 | -49.804% |
| 2026-09-01 | 2.9500 | 2.9500 | 2.6000 | 2.8000 | -25.333% | 28 | 1,347 | -54.286% |
| 2026-08-31 | 4.0000 | 4.1500 | 3.7500 | 3.7500 | -8.537% | 16 | 1,352 | -65.867% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.1000 | 4.1000 | -26.259% | 19 | 1,348 | -68.780% |
| 2026-08-27 | 6.2500 | 6.2500 | 5.5000 | 5.5600 | -23.310% | 12 | 1,354 | -76.978% |
| 2026-08-26 | 6.7000 | 7.2500 | 6.5000 | 7.2500 | +6.618% | 5 | 1,352 | -82.345% |
| 2026-08-25 | 6.2500 | 6.8000 | 6.2000 | 6.8000 | +37.374% | 53 | 1,315 | -81.176% |
| 2026-08-24 | 5.7000 | 5.7500 | 4.9500 | 4.9500 | -27.526% | 37 | 1,336 | -74.141% |
| 2026-08-21 | 6.4700 | 6.8300 | 6.4700 | 6.8300 | +6.719% | 27 | 1,323 | -81.259% |
| 2026-08-20 | 6.4000 | 6.4000 | 5.9500 | 6.4000 | -3.030% | 34 | 1,300 | -80.000% |
| 2026-08-19 | 7.0000 | 7.0000 | 6.5500 | 6.6000 | -20.000% | 24 | 1,314 | -80.606% |
| 2026-08-18 | 8.5000 | 8.5000 | 8.1500 | 8.2500 | -33.468% | 5 | 1,315 | -84.485% |
| 2026-08-17 | 13.3000 | 13.3000 | 12.4000 | 12.4000 | -14.187% | 6 | 1,315 | -89.677% |
| 2026-08-14 | 13.7500 | 14.4700 | 13.5300 | 14.4500 | +27.876% | 19 | 1,299 | -91.142% |
| 2026-08-13 | 10.6500 | 11.7500 | 10.6500 | 11.3000 | +10.352% | 23 | 1,283 | -88.673% |
| 2026-08-12 | 10.5000 | 10.7000 | 10.2400 | 10.2400 | +13.778% | 12 | 1,272 | -87.500% |
| 2026-08-11 | 8.0400 | 9.0200 | 7.6600 | 9.0000 | +0.559% | 41 | 1,246 | -85.778% |
| 2026-08-10 | 11.5700 | 11.5700 | 8.9500 | 8.9500 | -30.078% | 43 | 1,264 | -85.698% |
| 2026-08-07 | 15.0000 | 15.0000 | 12.8000 | 12.8000 | -25.581% | 6 | 1,262 | -90.000% |
| 2026-08-06 | 16.6600 | 17.9000 | 16.6600 | 17.2000 | +1.117% | 61 | 1,207 | -92.558% |
| 2026-08-05 | 20.5100 | 20.8100 | 16.9000 | 17.0100 | -40.379% | 72 | 1,196 | -92.475% |
| 2026-08-04 | 24.7500 | 29.9000 | 24.1600 | 28.5300 | +48.362% | 22 | 1,195 | -95.513% |
| 2026-08-03 | 13.7500 | 19.2300 | 13.7400 | 19.2300 | +5.950% | 92 | 1,232 | -93.344% |
| 2026-07-31 | 23.8000 | 23.8900 | 18.1500 | 18.1500 | -7.445% | 42 | 1,233 | -92.948% |
| 2026-07-30 | 19.7500 | 21.3000 | 19.2000 | 19.6100 | +63.417% | 46 | 1,240 | -93.473% |
| 2026-07-29 | 14.5000 | 14.5000 | 11.0000 | 12.0000 | -24.051% | 40 | 1,234 | -89.333% |
| 2026-07-28 | 16.5500 | 16.9000 | 14.7300 | 15.8000 | -32.766% | 26 | 1,227 | -91.899% |
| 2026-07-27 | 30.5000 | 30.5000 | 21.3500 | 23.5000 | -26.768% | 160 | 1,303 | -94.553% |
| 2026-07-24 | 38.1700 | 38.1700 | 32.0000 | 32.0900 | -22.898% | 58 | 1,339 | -96.011% |
| 2026-07-23 | 40.6700 | 42.1500 | 40.5700 | 41.6200 | -7.716% | 1,002 | 1,582 | -96.925% |
| 2026-07-22 | 40.8500 | 45.1000 | 40.8500 | 45.1000 | +11.193% | 54 | 1,562 | -97.162% |
| 2026-07-21 | 36.8200 | 40.5700 | 36.5000 | 40.5600 | +21.002% | 26 | 1,549 | -96.844% |
| 2026-07-20 | 34.6400 | 34.6400 | 33.0000 | 33.5200 | +14.208% | 15 | 1,542 | -96.181% |
| 2026-07-17 | 26.0000 | 30.8500 | 22.6500 | 29.3500 | -2.815% | 94 | 1,500 | -95.639% |
| 2026-07-16 | 32.4000 | 32.5000 | 29.2500 | 30.2000 | -19.467% | 1,166 | 372 | -95.762% |
| 2026-07-15 | 36.6400 | 37.5000 | 34.6900 | 37.5000 | -19.786% | 46 | 416 | -96.587% |
| 2026-07-14 | 48.2400 | 49.6500 | 46.3000 | 46.7500 | +14.024% | 5 | 412 | -97.262% |
| 2026-07-13 | 39.9300 | 42.8000 | 38.3500 | 41.0000 | -17.255% | 10 | 412 | -96.878% |
| 2026-07-10 | 46.0000 | 49.5500 | 46.0000 | 49.5500 | +9.503% | 23 | 427 | -97.417% |
| 2026-07-09 | 47.6500 | 50.3300 | 45.2400 | 45.2500 | +18.301% | 20 | 424 | -97.171% |
| 2026-07-08 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +2.465% | 1 | 424 | -96.654% |
| 2026-07-07 | 39.3300 | 39.3300 | 37.0000 | 37.3300 | -26.804% | 16 | 430 | -96.571% |
| 2026-07-06 | 45.5700 | 57.5100 | 45.5700 | 51.0000 | +36.000% | 28 | 424 | -97.490% |
| 2026-07-02 | 43.4800 | 43.4800 | 36.1600 | 37.5000 | -16.201% | 12 | 419 | -96.587% |
| 2026-07-01 | 50.0000 | 50.0000 | 44.7500 | 44.7500 | -26.639% | 70 | 382 | -97.140% |
| 2026-06-30 | 48.8900 | 61.0000 | 48.8900 | 61.0000 | +40.230% | 20 | 373 | -97.902% |
| 2026-06-29 | 38.5400 | 45.0000 | 33.0000 | 43.5000 | +9.296% | 47 | 394 | -97.057% |
| 2026-06-26 | 39.4500 | 39.8000 | 39.4500 | 39.8000 | -9.257% | 6 | 396 | -96.784% |
| 2026-06-25 | 50.0000 | 50.0000 | 39.6500 | 43.8600 | +4.429% | 10 | 394 | -97.082% |
| 2026-06-24 | 40.9800 | 42.6500 | 38.6400 | 42.0000 | -1.984% | 18 | 393 | -96.952% |
| 2026-06-23 | 44.2000 | 45.0000 | 42.8500 | 42.8500 | -16.390% | 6 | 389 | -97.013% |
| 2026-06-22 | 50.0000 | 54.3500 | 50.0000 | 51.2500 | +7.330% | 14 | 380 | -97.502% |
| 2026-06-18 | 49.5000 | 49.5000 | 47.3800 | 47.7500 | +1.488% | 10 | 379 | -97.319% |
| 2026-06-17 | 44.0900 | 47.0500 | 44.0900 | 47.0500 | -7.745% | 5 | 375 | -97.279% |
| 2026-06-16 | 51.9600 | 53.0000 | 51.0000 | 51.0000 | -7.525% | 26 | 392 | -97.490% |
| 2026-06-15 | 51.0000 | 59.1500 | 51.0000 | 55.1500 | +26.782% | 189 | 255 | -97.679% |
| 2026-06-12 | 40.0000 | 46.0000 | 40.0000 | 43.5000 | +27.941% | 38 | 225 | -97.057% |
| 2026-06-11 | 30.0000 | 34.0000 | 30.0000 | 34.0000 | +25.926% | 7 | 220 | -96.235% |
| 2026-06-10 | 28.0000 | 28.0000 | 27.0000 | 27.0000 | -12.903% | 8 | 219 | -95.259% |
| 2026-06-09 | 30.0000 | 31.0000 | 25.4000 | 31.0000 | -16.216% | 11 | 220 | -95.871% |
| 2026-06-08 | 34.2500 | 37.0000 | 34.2500 | 37.0000 | +15.806% | 7 | 216 | -96.541% |
| 2026-06-05 | 40.0000 | 40.0000 | 31.9000 | 31.9500 | -34.367% | 24 | 224 | -95.994% |
| 2026-06-04 | 42.3500 | 48.6800 | 41.7700 | 48.6800 | -12.760% | 32 | 225 | -97.371% |
| 2026-06-03 | 51.3300 | 55.8000 | 51.3300 | 55.8000 | +17.474% | 10 | 219 | -97.706% |
| 2026-06-02 | 43.6000 | 47.6200 | 43.2000 | 47.5000 | +4.350% | 17 | 222 | -97.305% |
| 2026-06-01 | 39.0000 | 46.0600 | 36.5100 | 45.5200 | -0.175% | 11 | 217 | -97.188% |
| 2026-05-29 | 46.0500 | 47.0400 | 41.6000 | 45.6000 | -2.979% | 32 | 225 | -97.193% |
| 2026-05-28 | 41.4400 | 49.7500 | 39.3500 | 47.0000 | +21.134% | 47 | 211 | -97.277% |
| 2026-05-27 | 45.0000 | 45.0000 | 38.8000 | 38.8000 | -11.818% | 14 | 210 | -96.701% |
| 2026-05-26 | 35.0000 | 44.3900 | 35.0000 | 44.0000 | +40.575% | 252 | 171 | -97.091% |
| 2026-05-22 | 32.0000 | 32.8500 | 29.0400 | 31.3000 | +42.922% | 117 | 115 | -95.911% |
| 2026-05-21 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -14.118% | 1 | 115 | -94.155% |
| 2026-05-20 | 20.1900 | 25.7700 | 20.1900 | 25.5000 | +39.726% | 71 | 69 | -94.980% |
| 2026-05-18 | 19.6000 | 19.6000 | 17.9500 | 18.2500 | -11.408% | 15 | 61 | -92.986% |
| 2026-05-15 | 21.0000 | 22.8000 | 20.6000 | 20.6000 | -16.599% | 26 | 44 | -93.786% |
| 2026-05-14 | 25.0000 | 25.9400 | 24.7000 | 24.7000 | +7.158% | 11 | 45 | -94.818% |
| 2026-05-12 | 26.4600 | 27.3100 | 21.3500 | 23.0500 | -23.675% | 31 | 42 | -94.447% |
| 2026-05-11 | 27.5000 | 30.2000 | 26.5000 | 30.2000 | +15.709% | 40 | 41 | -95.762% |
| 2026-05-08 | 20.0000 | 26.2000 | 20.0000 | 26.1000 | +74.582% | 59 | 9 | -95.096% |
| 2026-05-07 | 15.6000 | 15.6900 | 14.9500 | 14.9500 | 0.000% | 9 | 0 | -91.438% |