AMD261218C00830000
AMD Dec 18 2026 830.00 Call
optionOPRA
EODOct 23, 2026
1.00USD+2.041%(+0.02)1Vol588OI
AMD261218C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 588 | 0.000% |
| 2026-10-22 | 1.2000 | 1.2800 | 0.9800 | 0.9800 | -56.250% | 110 | 528 | +2.041% |
| 2026-10-21 | 2.2000 | 2.2400 | 2.1300 | 2.2400 | +24.444% | 41 | 532 | -55.357% |
| 2026-10-20 | 1.4000 | 1.8000 | 1.4000 | 1.8000 | +20.000% | 2 | 532 | -44.444% |
| 2026-10-19 | 1.8600 | 1.9700 | 1.4500 | 1.5000 | -5.660% | 44 | 554 | -33.333% |
| 2026-10-16 | 1.9100 | 1.9100 | 1.5900 | 1.5900 | -25.352% | 186 | 437 | -37.107% |
| 2026-10-15 | 2.3000 | 2.3000 | 2.1300 | 2.1300 | -39.489% | 6 | 437 | -53.052% |
| 2026-10-14 | 4.3300 | 4.3300 | 3.5200 | 3.5200 | -29.600% | 23 | 423 | -71.591% |
| 2026-10-13 | 3.2800 | 5.5500 | 3.2600 | 5.0000 | +9.890% | 13 | 422 | -80.000% |
| 2026-10-12 | 4.4500 | 4.5500 | 4.1500 | 4.5500 | -33.866% | 9 | 425 | -78.022% |
| 2026-10-09 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -17.605% | 1 | 425 | -85.465% |
| 2026-10-08 | 12.3000 | 12.3000 | 8.3100 | 8.3500 | -33.730% | 40 | 424 | -88.024% |
| 2026-10-07 | 12.2400 | 13.0000 | 12.0700 | 12.6000 | -11.080% | 8 | 423 | -92.063% |
| 2026-10-06 | 12.1700 | 16.4000 | 12.1700 | 14.1700 | +32.802% | 22 | 415 | -92.943% |
| 2026-10-05 | 12.0000 | 12.0000 | 10.5400 | 10.6700 | -18.798% | 46 | 419 | -90.628% |
| 2026-10-02 | 15.4700 | 16.0600 | 12.6500 | 13.1400 | +10.420% | 48 | 396 | -92.390% |
| 2026-10-01 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +14.976% | 1 | 396 | -91.597% |
| 2026-09-30 | 10.7000 | 10.7000 | 10.3500 | 10.3500 | -23.333% | 9 | 387 | -90.338% |
| 2026-09-29 | 13.9000 | 13.9300 | 13.5000 | 13.5000 | +13.732% | 18 | 381 | -92.593% |
| 2026-09-28 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -34.959% | 1 | 382 | -91.575% |
| 2026-09-25 | 18.6500 | 18.6500 | 18.0000 | 18.2500 | +11.280% | 143 | 357 | -94.521% |
| 2026-09-24 | 16.4500 | 16.4500 | 16.4000 | 16.4000 | +2.821% | 4 | 355 | -93.902% |
| 2026-09-23 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -9.375% | 1 | 355 | -93.730% |
| 2026-09-22 | 17.4700 | 17.6000 | 16.3800 | 17.6000 | +3.529% | 9 | 354 | -94.318% |
| 2026-09-21 | 12.5000 | 17.0000 | 12.5000 | 17.0000 | +148.902% | 10 | 347 | -94.118% |
| 2026-09-17 | 5.7000 | 6.8300 | 5.6000 | 6.8300 | +45.319% | 6 | 347 | -85.359% |
| 2026-09-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +34.286% | 11 | 339 | -78.723% |
| 2026-09-15 | 3.6500 | 4.0000 | 3.4500 | 3.5000 | +7.034% | 8 | 338 | -71.429% |
| 2026-09-14 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -33.265% | 2 | 338 | -69.419% |
| 2026-09-11 | 5.0000 | 5.0000 | 4.7500 | 4.9000 | -31.944% | 81 | 260 | -79.592% |
| 2026-09-09 | 7.2700 | 7.2700 | 7.2000 | 7.2000 | +246.154% | 8 | 256 | -86.111% |
| 2026-09-04 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -38.824% | 1 | 257 | -51.923% |
| 2026-08-28 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -40.870% | 2 | 256 | -70.588% |
| 2026-08-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -46.907% | 1 | 256 | -82.609% |
| 2026-08-14 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +59.499% | 4 | 260 | -90.766% |
| 2026-08-11 | 6.7600 | 6.7900 | 6.7600 | 6.7900 | -50.329% | 5 | 263 | -85.272% |
| 2026-08-06 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -16.083% | 1 | 262 | -92.685% |
| 2026-08-05 | 16.2000 | 16.2900 | 16.2000 | 16.2900 | -37.418% | 2 | 261 | -93.861% |
| 2026-08-04 | 19.3500 | 26.0300 | 19.3500 | 26.0300 | +60.878% | 22 | 254 | -96.158% |
| 2026-08-03 | 15.3500 | 16.1800 | 15.3500 | 16.1800 | -7.011% | 52 | 303 | -93.820% |
| 2026-07-30 | 17.2200 | 17.5500 | 16.9700 | 17.4000 | +48.085% | 99 | 378 | -94.253% |
| 2026-07-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -12.444% | 1 | 377 | -91.489% |
| 2026-07-28 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -33.366% | 3 | 376 | -92.548% |
| 2026-07-27 | 18.9000 | 20.1400 | 18.9000 | 20.1400 | -43.268% | 5 | 376 | -95.035% |
| 2026-07-23 | 33.8400 | 35.5000 | 33.5200 | 35.5000 | +30.755% | 7 | 374 | -97.183% |
| 2026-07-17 | 25.0800 | 27.1500 | 25.0600 | 27.1500 | +2.763% | 3 | 375 | -96.317% |
| 2026-07-16 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -37.170% | 2 | 373 | -96.215% |
| 2026-07-14 | 43.9000 | 43.9500 | 41.7800 | 42.0500 | +8.797% | 10 | 370 | -97.622% |
| 2026-07-13 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -4.213% | 5 | 370 | -97.413% |
| 2026-07-10 | 42.4000 | 42.4500 | 40.3500 | 40.3500 | -3.791% | 48 | 371 | -97.522% |
| 2026-07-09 | 41.9500 | 41.9500 | 41.4000 | 41.9400 | +21.249% | 377 | 452 | -97.616% |
| 2026-07-08 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | -27.240% | 1 | 453 | -97.109% |
| 2026-07-06 | 49.2600 | 49.7800 | 46.9500 | 47.5400 | +46.593% | 111 | 536 | -97.897% |
| 2026-07-02 | 33.1500 | 34.3800 | 32.4300 | 32.4300 | -19.946% | 11 | 527 | -96.916% |
| 2026-07-01 | 41.2400 | 41.4100 | 40.5100 | 40.5100 | -24.773% | 10 | 527 | -97.531% |
| 2026-06-30 | 43.4800 | 54.0000 | 43.4800 | 53.8500 | +33.789% | 54 | 523 | -98.143% |
| 2026-06-29 | 40.2700 | 40.4400 | 40.2500 | 40.2500 | +13.380% | 3 | 523 | -97.516% |
| 2026-06-26 | 35.2600 | 35.5000 | 35.2600 | 35.5000 | -8.387% | 3 | 521 | -97.183% |
| 2026-06-24 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -14.175% | 1 | 521 | -97.419% |
| 2026-06-18 | 45.2000 | 45.2000 | 45.1000 | 45.1500 | +10.122% | 11 | 526 | -97.785% |
| 2026-06-17 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -18.812% | 1 | 526 | -97.561% |
| 2026-06-15 | 48.3000 | 51.3000 | 48.3000 | 50.5000 | +24.538% | 16 | 523 | -98.020% |
| 2026-06-12 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | +41.783% | 1 | 524 | -97.534% |
| 2026-06-11 | 28.6300 | 28.6400 | 28.5800 | 28.6000 | +16.973% | 150 | 624 | -96.503% |
| 2026-06-10 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -6.857% | 5 | 629 | -95.910% |
| 2026-06-09 | 25.6500 | 27.0000 | 25.6500 | 26.2500 | -21.642% | 6 | 629 | -96.190% |
| 2026-06-08 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +8.766% | 3 | 629 | -97.015% |
| 2026-06-05 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -30.787% | 1 | 628 | -96.753% |
| 2026-06-04 | 39.3500 | 44.5500 | 39.3500 | 44.5000 | +8.010% | 11 | 621 | -97.753% |
| 2026-06-02 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -1.671% | 2 | 619 | -97.573% |
| 2026-06-01 | 41.1500 | 42.2500 | 41.1500 | 41.9000 | +9.399% | 9 | 618 | -97.613% |
| 2026-05-29 | 43.1400 | 43.1400 | 38.3000 | 38.3000 | -12.856% | 3 | 618 | -97.389% |
| 2026-05-28 | 36.2500 | 43.9500 | 36.2500 | 43.9500 | +20.576% | 7 | 618 | -97.725% |
| 2026-05-27 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | 0.000% | 2 | 616 | -97.257% |
| 2026-05-26 | 34.4000 | 36.4500 | 34.2000 | 36.4500 | +27.003% | 27 | 602 | -97.257% |
| 2026-05-22 | 26.5000 | 28.7500 | 26.5000 | 28.7000 | +25.822% | 15 | 596 | -96.516% |
| 2026-05-20 | 22.1900 | 23.2800 | 22.0500 | 22.8100 | +14.623% | 612 | 31 | -95.616% |
| 2026-05-15 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -13.290% | 3 | 32 | -94.975% |
| 2026-05-13 | 22.4900 | 22.9500 | 22.4900 | 22.9500 | +2.501% | 4 | 34 | -95.643% |
| 2026-05-12 | 24.2000 | 24.2000 | 22.3900 | 22.3900 | -17.380% | 4 | 31 | -95.534% |
| 2026-05-11 | 27.1500 | 27.1500 | 27.1000 | 27.1000 | +16.559% | 2 | 30 | -96.310% |
| 2026-05-08 | 17.7800 | 23.3000 | 17.7800 | 23.2500 | 0.000% | 41 | 0 | -95.699% |