AMD261218C00840000
AMD Dec 18 2026 840.00 Call
optionOPRA
EODOct 22, 2026
0.83USD-57.868%(-1.14)34Vol217OI
AMD261218C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9800 | 0.9800 | 0.8300 | 0.8300 | -57.868% | 34 | 220 | 0.000% |
| 2026-10-21 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | +31.333% | 2 | 219 | -57.868% |
| 2026-10-20 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | +11.111% | 17 | 227 | -44.667% |
| 2026-10-19 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | -2.174% | 17 | 223 | -38.519% |
| 2026-10-16 | 1.6200 | 1.6300 | 1.3800 | 1.3800 | -29.949% | 9 | 222 | -39.855% |
| 2026-10-15 | 1.8900 | 1.9800 | 1.8900 | 1.9700 | -42.059% | 3 | 216 | -57.868% |
| 2026-10-14 | 3.5900 | 3.6500 | 3.2900 | 3.4000 | +21.429% | 6 | 215 | -75.588% |
| 2026-10-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -27.273% | 1 | 215 | -70.357% |
| 2026-10-12 | 3.6100 | 3.9500 | 3.6100 | 3.8500 | -48.667% | 7 | 210 | -78.442% |
| 2026-10-08 | 11.4000 | 11.4000 | 7.3500 | 7.5000 | -36.975% | 68 | 209 | -88.933% |
| 2026-10-07 | 12.3500 | 12.3500 | 11.0000 | 11.9000 | -8.108% | 29 | 194 | -93.025% |
| 2026-10-06 | 14.1200 | 15.2500 | 12.9500 | 12.9500 | +34.476% | 31 | 185 | -93.591% |
| 2026-10-05 | 9.8500 | 10.1700 | 9.6300 | 9.6300 | -23.267% | 44 | 225 | -91.381% |
| 2026-10-02 | 14.5700 | 14.5700 | 12.5000 | 12.5500 | +20.096% | 60 | 186 | -93.386% |
| 2026-10-01 | 9.7500 | 10.4500 | 9.7500 | 10.4500 | +6.524% | 2 | 185 | -92.057% |
| 2026-09-30 | 9.6000 | 9.8400 | 9.6000 | 9.8100 | -6.304% | 9 | 185 | -91.539% |
| 2026-09-29 | 12.9000 | 12.9500 | 10.4700 | 10.4700 | -4.818% | 16 | 180 | -92.073% |
| 2026-09-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -34.328% | 1 | 181 | -92.455% |
| 2026-09-25 | 17.5000 | 17.5000 | 16.1500 | 16.7500 | +8.414% | 28 | 168 | -95.045% |
| 2026-09-24 | 14.6400 | 16.3300 | 13.6500 | 15.4500 | +6.552% | 19 | 166 | -94.628% |
| 2026-09-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.452% | 5 | 171 | -94.276% |
| 2026-09-22 | 15.8000 | 15.8000 | 14.8500 | 15.5000 | -0.450% | 13 | 175 | -94.645% |
| 2026-09-21 | 14.0000 | 16.5000 | 13.8000 | 15.5700 | +148.325% | 13 | 177 | -94.669% |
| 2026-09-17 | 5.2800 | 6.2700 | 5.2800 | 6.2700 | +49.286% | 5 | 176 | -86.762% |
| 2026-09-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.869% | 2 | 174 | -80.238% |
| 2026-09-10 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -28.667% | 1 | 175 | -80.607% |
| 2026-09-08 | 4.0900 | 6.0000 | 4.0900 | 6.0000 | +84.615% | 2 | 175 | -86.167% |
| 2026-08-28 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -19.753% | 2 | 175 | -74.462% |
| 2026-08-27 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -22.115% | 5 | 175 | -79.506% |
| 2026-08-25 | 4.9700 | 5.2000 | 4.8000 | 5.2000 | +40.541% | 58 | 173 | -84.038% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -26.877% | 5 | 174 | -77.568% |
| 2026-08-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -3.619% | 5 | 169 | -83.597% |
| 2026-08-19 | 5.8500 | 5.8500 | 5.2500 | 5.2500 | -18.605% | 2 | 169 | -84.190% |
| 2026-08-18 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -55.517% | 2 | 170 | -87.132% |
| 2026-08-06 | 14.6300 | 14.6300 | 14.0500 | 14.5000 | -42.231% | 12 | 169 | -94.276% |
| 2026-08-04 | 20.0000 | 25.6000 | 20.0000 | 25.1000 | +74.185% | 17 | 165 | -96.693% |
| 2026-08-03 | 11.5000 | 14.4100 | 11.5000 | 14.4100 | -11.378% | 13 | 165 | -94.240% |
| 2026-07-31 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -4.689% | 1 | 165 | -94.895% |
| 2026-07-30 | 13.1300 | 17.0600 | 13.1300 | 17.0600 | +51.644% | 3 | 166 | -95.135% |
| 2026-07-29 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -12.451% | 1 | 166 | -92.622% |
| 2026-07-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -55.164% | 1 | 166 | -93.541% |
| 2026-07-24 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | -11.132% | 1 | 166 | -97.104% |
| 2026-07-23 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -14.795% | 1 | 166 | -97.426% |
| 2026-07-22 | 38.4000 | 38.4000 | 37.8500 | 37.8500 | +91.162% | 40 | 146 | -97.807% |
| 2026-07-17 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -24.858% | 30 | 146 | -95.808% |
| 2026-07-16 | 27.9000 | 27.9000 | 26.3500 | 26.3500 | -35.099% | 3 | 146 | -96.850% |
| 2026-07-14 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +12.155% | 15 | 145 | -97.956% |
| 2026-07-13 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -10.617% | 1 | 146 | -97.707% |
| 2026-07-10 | 40.7000 | 40.7000 | 39.2500 | 40.5000 | -0.246% | 35 | 112 | -97.951% |
| 2026-07-09 | 43.3500 | 43.3500 | 40.0500 | 40.6000 | -10.671% | 67 | 60 | -97.956% |
| 2026-07-06 | 40.0000 | 50.3200 | 40.0000 | 45.4500 | +39.631% | 3 | 58 | -98.174% |
| 2026-07-02 | 32.3100 | 33.4700 | 32.2500 | 32.5500 | -22.959% | 5 | 57 | -97.450% |
| 2026-07-01 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | -10.959% | 1 | 56 | -98.036% |
| 2026-06-30 | 47.3000 | 47.4500 | 47.3000 | 47.4500 | +39.068% | 4 | 56 | -98.251% |
| 2026-06-26 | 34.1300 | 34.1300 | 34.1200 | 34.1200 | -7.283% | 2 | 56 | -97.567% |
| 2026-06-25 | 36.7800 | 36.8000 | 36.7800 | 36.8000 | -19.545% | 2 | 55 | -97.745% |
| 2026-06-22 | 45.7400 | 45.7400 | 45.7400 | 45.7400 | +19.895% | 3 | 55 | -98.185% |
| 2026-06-17 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -3.904% | 1 | 55 | -97.824% |
| 2026-06-16 | 43.6500 | 43.6500 | 39.6500 | 39.7000 | -20.837% | 3 | 54 | -97.909% |
| 2026-06-15 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +31.904% | 2 | 52 | -98.345% |
| 2026-06-12 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | +41.076% | 1 | 52 | -97.817% |
| 2026-06-11 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +13.953% | 1 | 52 | -96.920% |
| 2026-06-10 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -3.272% | 2 | 51 | -96.490% |
| 2026-06-09 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -25.115% | 2 | 52 | -96.605% |
| 2026-06-08 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -23.267% | 1 | 53 | -97.458% |
| 2026-06-04 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +3.780% | 1 | 52 | -98.049% |
| 2026-06-01 | 40.0500 | 41.0000 | 40.0500 | 41.0000 | -5.334% | 2 | 50 | -97.976% |
| 2026-05-28 | 42.6700 | 43.3100 | 42.6700 | 43.3100 | +22.172% | 30 | 45 | -98.084% |
| 2026-05-27 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | -9.566% | 1 | 44 | -97.659% |
| 2026-05-26 | 39.1000 | 39.2000 | 38.7500 | 39.2000 | +44.917% | 37 | 30 | -97.883% |
| 2026-05-22 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +69.063% | 30 | 2 | -96.932% |
| 2026-05-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -14.667% | 1 | 2 | -94.813% |
| 2026-05-15 | 18.6500 | 18.7500 | 18.6500 | 18.7500 | -16.257% | 2 | 2 | -95.573% |
| 2026-05-13 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -10.440% | 1 | 1 | -96.293% |
| 2026-05-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 1 | 0 | -96.680% |