AMD261218C00810000
AMD Dec 18 2026 810.00 Call
optionOPRA
EODOct 22, 2026
1.20USD-56.522%(-1.56)53Vol251OI
AMD261218C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6500 | 1.6900 | 1.2000 | 1.2000 | -56.522% | 53 | 255 | 0.000% |
| 2026-10-21 | 2.5200 | 2.7600 | 2.5200 | 2.7600 | +30.189% | 15 | 248 | -56.522% |
| 2026-10-20 | 1.5800 | 2.3100 | 1.5800 | 2.1200 | +3.415% | 7 | 252 | -43.396% |
| 2026-10-19 | 2.3000 | 2.3700 | 2.0500 | 2.0500 | +4.592% | 7 | 252 | -41.463% |
| 2026-10-16 | 2.2000 | 2.2800 | 1.9600 | 1.9600 | -30.496% | 8 | 252 | -38.776% |
| 2026-10-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -34.419% | 1 | 251 | -57.447% |
| 2026-10-14 | 5.1300 | 5.1300 | 4.3000 | 4.3000 | -38.571% | 6 | 253 | -72.093% |
| 2026-10-13 | 4.2500 | 7.0000 | 3.9000 | 7.0000 | +33.588% | 50 | 235 | -82.857% |
| 2026-10-12 | 6.3000 | 6.3000 | 5.2000 | 5.2400 | -34.500% | 13 | 240 | -77.099% |
| 2026-10-09 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | -25.234% | 23 | 229 | -85.000% |
| 2026-10-08 | 13.4000 | 13.4000 | 10.7000 | 10.7000 | -32.278% | 4 | 231 | -88.785% |
| 2026-10-07 | 16.1500 | 16.5500 | 14.5000 | 15.8000 | -12.948% | 38 | 229 | -92.405% |
| 2026-10-06 | 13.7700 | 19.2900 | 13.7700 | 18.1500 | +34.744% | 65 | 240 | -93.388% |
| 2026-10-05 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -13.487% | 40 | 200 | -91.091% |
| 2026-10-02 | 18.6600 | 18.6600 | 15.4500 | 15.5700 | +12.014% | 16 | 190 | -92.293% |
| 2026-10-01 | 12.3500 | 13.9000 | 12.3500 | 13.9000 | +13.008% | 13 | 185 | -91.367% |
| 2026-09-30 | 12.6700 | 12.8000 | 12.1500 | 12.3000 | -22.642% | 17 | 188 | -90.244% |
| 2026-09-29 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +15.051% | 1 | 188 | -92.453% |
| 2026-09-28 | 17.9500 | 17.9500 | 12.9200 | 13.8200 | -31.072% | 10 | 192 | -91.317% |
| 2026-09-25 | 22.3900 | 22.3900 | 20.0500 | 20.0500 | -2.195% | 4 | 191 | -94.015% |
| 2026-09-24 | 18.2600 | 20.5000 | 16.5700 | 20.5000 | +11.961% | 16 | 186 | -94.146% |
| 2026-09-23 | 18.7800 | 18.7800 | 17.7000 | 18.3100 | -13.017% | 13 | 183 | -93.446% |
| 2026-09-22 | 19.5000 | 21.0500 | 19.1500 | 21.0500 | +0.238% | 42 | 168 | -94.299% |
| 2026-09-21 | 11.9400 | 21.0000 | 11.9400 | 21.0000 | +195.775% | 28 | 149 | -94.286% |
| 2026-09-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 148 | -83.099% |
| 2026-09-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +37.037% | 11 | 137 | -83.784% |
| 2026-09-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.805% | 1 | 137 | -77.778% |
| 2026-09-15 | 4.3600 | 4.4700 | 4.3600 | 4.4700 | +11.750% | 2 | 137 | -73.154% |
| 2026-09-14 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | -33.884% | 2 | 137 | -70.000% |
| 2026-09-11 | 5.8500 | 6.0500 | 5.8500 | 6.0500 | +12.037% | 21 | 124 | -80.165% |
| 2026-09-10 | 6.9000 | 6.9000 | 5.3500 | 5.4000 | -26.027% | 21 | 116 | -77.778% |
| 2026-09-09 | 7.5000 | 8.3500 | 7.3000 | 7.3000 | -3.947% | 10 | 117 | -83.562% |
| 2026-09-08 | 5.6600 | 7.6000 | 5.6600 | 7.6000 | +128.228% | 2 | 117 | -84.211% |
| 2026-09-04 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +38.174% | 7 | 117 | -63.964% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | +2.553% | 4 | 118 | -50.207% |
| 2026-09-01 | 2.7300 | 2.7300 | 2.3500 | 2.3500 | -32.857% | 5 | 113 | -48.936% |
| 2026-08-31 | 3.7700 | 3.7700 | 3.4500 | 3.5000 | -14.216% | 3 | 113 | -65.714% |
| 2026-08-28 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -38.647% | 2 | 114 | -70.588% |
| 2026-08-19 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -36.058% | 1 | 114 | -81.955% |
| 2026-08-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.339% | 1 | 115 | -88.462% |
| 2026-08-12 | 9.8000 | 9.8000 | 9.7800 | 9.7800 | -45.179% | 2 | 114 | -87.730% |
| 2026-08-05 | 17.4800 | 17.8500 | 17.2700 | 17.8400 | -37.731% | 9 | 110 | -93.274% |
| 2026-08-04 | 27.9000 | 28.8000 | 27.9000 | 28.6500 | +27.333% | 5 | 110 | -95.812% |
| 2026-07-31 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +15.385% | 1 | 110 | -94.667% |
| 2026-07-30 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -9.302% | 2 | 110 | -93.846% |
| 2026-07-27 | 25.0000 | 25.0000 | 21.5000 | 21.5000 | -33.662% | 4 | 110 | -94.419% |
| 2026-07-24 | 32.4100 | 32.4100 | 32.4100 | 32.4100 | -16.897% | 1 | 110 | -96.297% |
| 2026-07-21 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +18.902% | 1 | 109 | -96.923% |
| 2026-07-20 | 32.4500 | 32.8000 | 32.4500 | 32.8000 | +16.519% | 2 | 107 | -96.341% |
| 2026-07-17 | 29.3000 | 29.3000 | 28.1500 | 28.1500 | -24.430% | 61 | 65 | -95.737% |
| 2026-07-15 | 44.9000 | 44.9000 | 34.0000 | 37.2500 | -3.747% | 4 | 65 | -96.779% |
| 2026-07-13 | 36.6400 | 38.7000 | 36.6400 | 38.7000 | -10.727% | 2 | 65 | -96.899% |
| 2026-07-10 | 44.6500 | 44.6500 | 43.3500 | 43.3500 | -7.233% | 10 | 64 | -97.232% |
| 2026-07-09 | 46.7300 | 46.7300 | 46.7300 | 46.7300 | +21.377% | 1 | 63 | -97.432% |
| 2026-07-07 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -23.913% | 1 | 64 | -96.883% |
| 2026-07-06 | 44.2000 | 51.1000 | 44.2000 | 50.6000 | +40.166% | 14 | 72 | -97.628% |
| 2026-07-02 | 35.9000 | 36.1000 | 35.9000 | 36.1000 | -21.041% | 2 | 70 | -96.676% |
| 2026-07-01 | 45.0500 | 46.5200 | 45.0500 | 45.7200 | -21.186% | 6 | 66 | -97.375% |
| 2026-06-30 | 58.4700 | 58.5000 | 58.0000 | 58.0100 | +71.374% | 24 | 48 | -97.931% |
| 2026-06-29 | 33.8000 | 33.8500 | 33.8000 | 33.8500 | -12.078% | 10 | 47 | -96.455% |
| 2026-06-26 | 39.0200 | 39.0200 | 38.5000 | 38.5000 | -14.729% | 10 | 42 | -96.883% |
| 2026-06-18 | 48.0000 | 48.0000 | 45.1500 | 45.1500 | +3.913% | 5 | 41 | -97.342% |
| 2026-06-17 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -19.313% | 1 | 40 | -97.238% |
| 2026-06-15 | 54.5000 | 54.5000 | 53.8500 | 53.8500 | +28.214% | 11 | 48 | -97.772% |
| 2026-06-12 | 43.1500 | 43.1500 | 42.0000 | 42.0000 | +30.638% | 20 | 53 | -97.143% |
| 2026-06-11 | 31.6700 | 32.1500 | 31.6600 | 32.1500 | +23.180% | 8 | 49 | -96.267% |
| 2026-06-10 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -8.099% | 2 | 48 | -95.402% |
| 2026-06-09 | 28.8500 | 28.8500 | 25.1700 | 28.4000 | -39.639% | 5 | 51 | -95.775% |
| 2026-06-04 | 46.3000 | 47.0500 | 46.3000 | 47.0500 | -13.447% | 7 | 50 | -97.450% |
| 2026-06-03 | 54.3600 | 54.3600 | 54.3600 | 54.3600 | +23.855% | 1 | 50 | -97.792% |
| 2026-06-01 | 36.4400 | 44.7000 | 36.4400 | 43.8900 | +19.951% | 34 | 34 | -97.266% |
| 2026-05-26 | 36.5000 | 36.5900 | 36.5000 | 36.5900 | +21.845% | 6 | 33 | -96.720% |
| 2026-05-22 | 28.6500 | 30.6000 | 27.7500 | 30.0300 | +67.298% | 42 | 1 | -96.004% |
| 2026-05-18 | 19.6500 | 19.6500 | 17.9500 | 17.9500 | -28.372% | 3 | 1 | -93.315% |
| 2026-05-14 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | 0.000% | 1 | 0 | -95.211% |